date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,28.86,28.92,28.8,28.86,586108.0,28.86,28.92,28.8,28.86,586108.0
2019-07-17 10:00:00,28.86,28.9,28.7,28.7,309028.0,28.86,28.9,28.7,28.7,309028.0
2019-07-17 10:30:00,28.69,28.7,28.42,28.53,332724.0,28.69,28.7,28.42,28.53,332724.0
2019-07-17 11:00:00,28.53,28.63,28.5,28.59,161828.0,28.53,28.63,28.5,28.59,161828.0
2019-07-17 11:30:00,28.59,28.76,28.58,28.72,134470.0,28.59,28.76,28.58,28.72,134470.0
2019-07-17 12:00:00,28.73,28.74,28.6,28.63,161552.0,28.73,28.74,28.6,28.63,161552.0
2019-07-17 12:30:00,28.64,28.71,28.62,28.7,52396.0,28.64,28.71,28.62,28.7,52396.0
2019-07-17 13:00:00,28.71,28.71,28.64,28.65,58898.0,28.71,28.71,28.64,28.65,58898.0
2019-07-17 13:30:00,28.66,28.73,28.65,28.71,51956.0,28.66,28.73,28.65,28.71,51956.0
2019-07-17 14:00:00,28.72,28.72,28.55,28.61,127654.0,28.72,28.72,28.55,28.61,127654.0
2019-07-17 14:30:00,28.61,28.67,28.6,28.63,172138.0,28.61,28.67,28.6,28.63,172138.0
2019-07-17 15:00:00,28.62,28.63,28.51,28.52,115716.0,28.62,28.63,28.51,28.52,115716.0
2019-07-17 15:30:00,28.52,28.58,28.36,28.36,494740.0,28.52,28.58,28.36,28.36,494740.0
2019-07-18 09:30:00,28.35,28.44,28.25,28.34,529836.0,28.35,28.44,28.25,28.34,529836.0
2019-07-18 10:00:00,28.35,28.43,28.26,28.38,338914.0,28.35,28.43,28.26,28.38,338914.0
2019-07-18 10:30:00,28.39,28.45,28.34,28.39,131958.0,28.39,28.45,28.34,28.39,131958.0
2019-07-18 11:00:00,28.4,28.4,28.22,28.25,278654.0,28.4,28.4,28.22,28.25,278654.0
2019-07-18 11:30:00,28.26,28.27,28.13,28.17,325164.0,28.26,28.27,28.13,28.17,325164.0
2019-07-18 12:00:00,28.16,28.31,28.14,28.3,181694.0,28.16,28.31,28.14,28.3,181694.0
2019-07-18 12:30:00,28.3,28.38,28.28,28.32,109164.0,28.3,28.38,28.28,28.32,109164.0
2019-07-18 13:00:00,28.32,28.38,28.31,28.34,68620.0,28.32,28.38,28.31,28.34,68620.0
2019-07-18 13:30:00,28.35,28.39,28.31,28.36,61000.0,28.35,28.39,28.31,28.36,61000.0
2019-07-18 14:00:00,28.36,28.57,28.36,28.53,229732.0,28.36,28.57,28.36,28.53,229732.0
2019-07-18 14:30:00,28.53,28.68,28.5,28.68,246500.0,28.53,28.68,28.5,28.68,246500.0
2019-07-18 15:00:00,28.68,28.71,28.54,28.59,358716.0,28.68,28.71,28.54,28.59,358716.0
2019-07-18 15:30:00,28.59,28.59,28.42,28.46,836406.0,28.59,28.59,28.42,28.46,836406.0
2019-07-19 09:30:00,28.75,28.78,28.66,28.77,500964.0,28.75,28.78,28.66,28.77,500964.0
2019-07-19 10:00:00,28.78,28.8,28.63,28.66,476340.0,28.78,28.8,28.63,28.66,476340.0
2019-07-19 10:30:00,28.67,28.69,28.58,28.65,215806.0,28.67,28.69,28.58,28.65,215806.0
2019-07-19 11:00:00,28.64,28.79,28.64,28.73,121220.0,28.64,28.79,28.64,28.73,121220.0
2019-07-19 11:30:00,28.73,28.75,28.52,28.67,246994.0,28.73,28.75,28.52,28.67,246994.0
2019-07-19 12:00:00,28.67,28.77,28.67,28.75,131736.0,28.67,28.77,28.67,28.75,131736.0
2019-07-19 12:30:00,28.77,28.79,28.75,28.77,62420.0,28.77,28.79,28.75,28.77,62420.0
2019-07-19 13:00:00,28.77,28.77,28.72,28.73,71690.0,28.77,28.77,28.72,28.73,71690.0
2019-07-19 13:30:00,28.73,28.75,28.67,28.72,151048.0,28.73,28.75,28.67,28.72,151048.0
2019-07-19 14:00:00,28.72,28.77,28.6,28.6,235080.0,28.72,28.77,28.6,28.6,235080.0
2019-07-19 14:30:00,28.61,28.66,28.53,28.61,232450.0,28.61,28.66,28.53,28.61,232450.0
2019-07-19 15:00:00,28.61,28.61,28.39,28.52,531084.0,28.61,28.61,28.39,28.52,531084.0
2019-07-19 15:30:00,28.51,28.56,28.28,28.31,423016.0,28.51,28.56,28.28,28.31,423016.0
2019-07-22 09:30:00,28.32,28.4,28.27,28.36,861096.0,28.32,28.4,28.27,28.36,861096.0
2019-07-22 10:00:00,28.36,28.36,28.25,28.32,214652.0,28.36,28.36,28.25,28.32,214652.0
2019-07-22 10:30:00,28.32,28.39,28.24,28.31,149610.0,28.32,28.39,28.24,28.31,149610.0
2019-07-22 11:00:00,28.32,28.38,28.3,28.36,97616.0,28.32,28.38,28.3,28.36,97616.0
2019-07-22 11:30:00,28.37,28.48,28.36,28.46,78426.0,28.37,28.48,28.36,28.46,78426.0
2019-07-22 12:00:00,28.48,28.5,28.4,28.47,67320.0,28.48,28.5,28.4,28.47,67320.0
2019-07-22 12:30:00,28.48,28.53,28.47,28.5,67732.0,28.48,28.53,28.47,28.5,67732.0
2019-07-22 13:00:00,28.52,28.52,28.45,28.5,42684.0,28.52,28.52,28.45,28.5,42684.0
2019-07-22 13:30:00,28.5,28.57,28.5,28.56,66300.0,28.5,28.57,28.5,28.56,66300.0
2019-07-22 14:00:00,28.56,28.6,28.55,28.56,69952.0,28.56,28.6,28.55,28.56,69952.0
2019-07-22 14:30:00,28.56,28.57,28.5,28.57,68344.0,28.56,28.57,28.5,28.57,68344.0
2019-07-22 15:00:00,28.58,28.67,28.54,28.6,230466.0,28.58,28.67,28.54,28.6,230466.0
2019-07-22 15:30:00,28.61,28.64,28.54,28.56,456522.0,28.61,28.64,28.54,28.56,456522.0
2019-07-23 09:30:00,28.82,28.84,28.68,28.71,483076.0,28.82,28.84,28.68,28.71,483076.0
2019-07-23 10:00:00,28.71,28.75,28.59,28.68,266128.0,28.71,28.75,28.59,28.68,266128.0
2019-07-23 10:30:00,28.67,28.82,28.67,28.8,158950.0,28.67,28.82,28.67,28.8,158950.0
2019-07-23 11:00:00,28.8,28.83,28.72,28.81,113122.0,28.8,28.83,28.72,28.81,113122.0
2019-07-23 11:30:00,28.81,28.81,28.71,28.73,115490.0,28.81,28.81,28.71,28.73,115490.0
2019-07-23 12:00:00,28.74,28.81,28.71,28.79,53666.0,28.74,28.81,28.71,28.79,53666.0
2019-07-23 12:30:00,28.78,28.83,28.78,28.83,52260.0,28.78,28.83,28.78,28.83,52260.0
2019-07-23 13:00:00,28.83,28.88,28.82,28.85,114070.0,28.83,28.88,28.82,28.85,114070.0
2019-07-23 13:30:00,28.85,28.95,28.85,28.92,140790.0,28.85,28.95,28.85,28.92,140790.0
2019-07-23 14:00:00,28.92,28.93,28.87,28.92,77080.0,28.92,28.93,28.87,28.92,77080.0
2019-07-23 14:30:00,28.92,29.0,28.88,28.96,136150.0,28.92,29.0,28.88,28.96,136150.0
2019-07-23 15:00:00,28.97,29.01,28.95,29.0,101664.0,28.97,29.01,28.95,29.0,101664.0
2019-07-23 15:30:00,29.0,29.1,29.0,29.09,501640.0,29.0,29.1,29.0,29.09,501640.0
2019-07-24 09:30:00,28.95,29.15,28.92,29.11,420472.0,28.95,29.15,28.92,29.11,420472.0
2019-07-24 10:00:00,29.11,29.2,29.08,29.18,158194.0,29.11,29.2,29.08,29.18,158194.0
2019-07-24 10:30:00,29.2,29.29,29.2,29.25,174816.0,29.2,29.29,29.2,29.25,174816.0
2019-07-24 11:00:00,29.25,29.25,29.17,29.22,91924.0,29.25,29.25,29.17,29.22,91924.0
2019-07-24 11:30:00,29.22,29.26,29.21,29.22,115980.0,29.22,29.26,29.21,29.22,115980.0
2019-07-24 12:00:00,29.22,29.31,29.22,29.28,55136.0,29.22,29.31,29.22,29.28,55136.0
2019-07-24 12:30:00,29.28,29.36,29.28,29.35,127312.0,29.28,29.36,29.28,29.35,127312.0
2019-07-24 13:00:00,29.35,29.36,29.31,29.34,86604.0,29.35,29.36,29.31,29.34,86604.0
2019-07-24 13:30:00,29.33,29.34,29.27,29.3,53956.0,29.33,29.34,29.27,29.3,53956.0
2019-07-24 14:00:00,29.3,29.41,29.28,29.4,82660.0,29.3,29.41,29.28,29.4,82660.0
2019-07-24 14:30:00,29.4,29.47,29.4,29.47,80122.0,29.4,29.47,29.4,29.47,80122.0
2019-07-24 15:00:00,29.47,29.53,29.46,29.5,204560.0,29.47,29.53,29.46,29.5,204560.0
2019-07-24 15:30:00,29.5,29.54,29.45,29.46,436542.0,29.5,29.54,29.45,29.46,436542.0
2019-07-25 09:30:00,29.35,29.35,28.93,29.0,541750.0,29.35,29.35,28.93,29.0,541750.0
2019-07-25 10:00:00,29.0,29.15,28.98,29.03,269198.0,29.0,29.15,28.98,29.03,269198.0
2019-07-25 10:30:00,29.04,29.18,29.04,29.14,175860.0,29.04,29.18,29.04,29.14,175860.0
2019-07-25 11:00:00,29.13,29.18,29.03,29.09,122096.0,29.13,29.18,29.03,29.09,122096.0
2019-07-25 11:30:00,29.07,29.08,28.9,28.98,151082.0,29.07,29.08,28.9,28.98,151082.0
2019-07-25 12:00:00,28.96,28.98,28.85,28.92,154470.0,28.96,28.98,28.85,28.92,154470.0
2019-07-25 12:30:00,28.92,28.92,28.74,28.86,271184.0,28.92,28.92,28.74,28.86,271184.0
2019-07-25 13:00:00,28.85,28.91,28.76,28.9,94396.0,28.85,28.91,28.76,28.9,94396.0
2019-07-25 13:30:00,28.91,29.1,28.89,29.0,169796.0,28.91,29.1,28.89,29.0,169796.0
2019-07-25 14:00:00,29.0,29.2,29.0,29.18,225428.0,29.0,29.2,29.0,29.18,225428.0
2019-07-25 14:30:00,29.17,29.18,29.0,29.03,179962.0,29.17,29.18,29.0,29.03,179962.0
2019-07-25 15:00:00,29.01,29.06,28.88,29.05,342778.0,29.01,29.06,28.88,29.05,342778.0
2019-07-25 15:30:00,29.06,29.09,28.95,29.0,399468.0,29.06,29.09,28.95,29.0,399468.0
2019-07-26 09:30:00,29.29,29.41,29.26,29.39,623752.0,29.29,29.41,29.26,29.39,623752.0
2019-07-26 10:00:00,29.39,29.45,29.36,29.4,226326.0,29.39,29.45,29.36,29.4,226326.0
2019-07-26 10:30:00,29.4,29.41,29.35,29.4,59720.0,29.4,29.41,29.35,29.4,59720.0
2019-07-26 11:00:00,29.39,29.43,29.37,29.42,93070.0,29.39,29.43,29.37,29.42,93070.0
2019-07-26 11:30:00,29.43,29.49,29.41,29.49,159716.0,29.43,29.49,29.41,29.49,159716.0
2019-07-26 12:00:00,29.5,29.5,29.41,29.47,89412.0,29.5,29.5,29.41,29.47,89412.0
2019-07-26 12:30:00,29.47,29.47,29.43,29.47,47472.0,29.47,29.47,29.43,29.47,47472.0
2019-07-26 13:00:00,29.47,29.5,29.43,29.44,84518.0,29.47,29.5,29.43,29.44,84518.0
2019-07-26 13:30:00,29.44,29.46,29.41,29.46,158406.0,29.44,29.46,29.41,29.46,158406.0
2019-07-26 14:00:00,29.46,29.49,29.45,29.47,67578.0,29.46,29.49,29.45,29.47,67578.0
2019-07-26 14:30:00,29.46,29.48,29.43,29.46,59082.0,29.46,29.48,29.43,29.46,59082.0
2019-07-26 15:00:00,29.46,29.5,29.43,29.47,120222.0,29.46,29.5,29.43,29.47,120222.0
2019-07-26 15:30:00,29.47,29.5,29.36,29.39,389762.0,29.47,29.5,29.36,29.39,389762.0
2019-07-29 09:30:00,29.4,29.4,29.17,29.18,469724.0,29.4,29.4,29.17,29.18,469724.0
2019-07-29 10:00:00,29.18,29.3,29.14,29.29,263950.0,29.18,29.3,29.14,29.29,263950.0
2019-07-29 10:30:00,29.28,29.31,29.22,29.26,87120.0,29.28,29.31,29.22,29.26,87120.0
2019-07-29 11:00:00,29.27,29.39,29.25,29.38,74426.0,29.27,29.39,29.25,29.38,74426.0
2019-07-29 11:30:00,29.39,29.42,29.34,29.35,72508.0,29.39,29.42,29.34,29.35,72508.0
2019-07-29 12:00:00,29.36,29.36,29.29,29.32,78508.0,29.36,29.36,29.29,29.32,78508.0
2019-07-29 12:30:00,29.32,29.38,29.3,29.37,49248.0,29.32,29.38,29.3,29.37,49248.0
2019-07-29 13:00:00,29.38,29.41,29.35,29.4,101778.0,29.38,29.41,29.35,29.4,101778.0
2019-07-29 13:30:00,29.4,29.4,29.35,29.35,30048.0,29.4,29.4,29.35,29.35,30048.0
2019-07-29 14:00:00,29.35,29.39,29.29,29.38,111878.0,29.35,29.39,29.29,29.38,111878.0
2019-07-29 14:30:00,29.38,29.4,29.34,29.37,86072.0,29.38,29.4,29.34,29.37,86072.0
2019-07-29 15:00:00,29.37,29.38,29.27,29.32,200806.0,29.37,29.38,29.27,29.32,200806.0
2019-07-29 15:30:00,29.32,29.34,29.25,29.25,432270.0,29.32,29.34,29.25,29.25,432270.0
2019-07-30 09:30:00,28.96,29.05,28.86,29.02,521160.0,28.96,29.05,28.86,29.02,521160.0
2019-07-30 10:00:00,29.01,29.11,28.99,29.04,382748.0,29.01,29.11,28.99,29.04,382748.0
2019-07-30 10:30:00,29.05,29.08,28.98,29.06,130662.0,29.05,29.08,28.98,29.06,130662.0
2019-07-30 11:00:00,29.06,29.1,29.06,29.09,66452.0,29.06,29.1,29.06,29.09,66452.0
2019-07-30 11:30:00,29.11,29.15,28.99,28.99,190284.0,29.11,29.15,28.99,28.99,190284.0
2019-07-30 12:00:00,28.99,29.08,28.99,29.02,62186.0,28.99,29.08,28.99,29.02,62186.0
2019-07-30 12:30:00,29.02,29.06,28.9,28.91,80934.0,29.02,29.06,28.9,28.91,80934.0
2019-07-30 13:00:00,28.92,29.01,28.89,28.96,73880.0,28.92,29.01,28.89,28.96,73880.0
2019-07-30 13:30:00,28.97,29.02,28.94,29.01,117898.0,28.97,29.02,28.94,29.01,117898.0
2019-07-30 14:00:00,29.01,29.17,29.0,29.11,231752.0,29.01,29.17,29.0,29.11,231752.0
2019-07-30 14:30:00,29.11,29.11,28.95,28.98,183012.0,29.11,29.11,28.95,28.98,183012.0
2019-07-30 15:00:00,28.99,29.04,28.9,28.9,260412.0,28.99,29.04,28.9,28.9,260412.0
2019-07-30 15:30:00,28.9,28.94,28.82,28.89,709888.0,28.9,28.94,28.82,28.89,709888.0
2019-07-31 09:30:00,28.91,28.92,28.82,28.88,555808.0,28.91,28.92,28.82,28.88,555808.0
2019-07-31 10:00:00,28.89,28.91,28.8,28.81,133178.0,28.89,28.91,28.8,28.81,133178.0
2019-07-31 10:30:00,28.82,28.87,28.76,28.87,158172.0,28.82,28.87,28.76,28.87,158172.0
2019-07-31 11:00:00,28.88,29.08,28.86,29.03,128450.0,28.88,29.08,28.86,29.03,128450.0
2019-07-31 11:30:00,29.03,29.08,28.99,29.08,99884.0,29.03,29.08,28.99,29.08,99884.0
2019-07-31 12:00:00,29.08,29.08,29.02,29.05,52756.0,29.08,29.08,29.02,29.05,52756.0
2019-07-31 12:30:00,29.06,29.07,28.97,29.03,78610.0,29.06,29.07,28.97,29.03,78610.0
2019-07-31 13:00:00,29.03,29.06,29.02,29.02,37790.0,29.03,29.06,29.02,29.02,37790.0
2019-07-31 13:30:00,29.02,29.05,28.94,29.02,98072.0,29.02,29.05,28.94,29.02,98072.0
2019-07-31 14:00:00,29.0,29.15,28.85,29.0,500092.0,29.0,29.15,28.85,29.0,500092.0
2019-07-31 14:30:00,29.0,29.09,27.61,28.23,1541860.0,29.0,29.09,27.61,28.23,1541860.0
2019-07-31 15:00:00,28.22,28.63,28.13,28.58,1029768.0,28.22,28.63,28.13,28.58,1029768.0
2019-07-31 15:30:00,28.56,28.57,28.04,28.1,870864.0,28.56,28.57,28.04,28.1,870864.0
2019-08-01 09:30:00,28.07,28.29,28.03,28.18,744530.0,28.07,28.29,28.03,28.18,744530.0
2019-08-01 10:00:00,28.18,28.48,28.15,28.48,365512.0,28.18,28.48,28.15,28.48,365512.0
2019-08-01 10:30:00,28.47,28.61,28.46,28.59,260700.0,28.47,28.61,28.46,28.59,260700.0
2019-08-01 11:00:00,28.59,28.64,28.48,28.63,266976.0,28.59,28.64,28.48,28.63,266976.0
2019-08-01 11:30:00,28.63,28.7,28.58,28.59,347004.0,28.63,28.7,28.58,28.59,347004.0
2019-08-01 12:00:00,28.58,28.59,28.5,28.53,304904.0,28.58,28.59,28.5,28.53,304904.0
2019-08-01 12:30:00,28.53,28.6,28.52,28.57,119494.0,28.53,28.6,28.52,28.57,119494.0
2019-08-01 13:00:00,28.58,28.62,28.09,28.15,476884.0,28.58,28.62,28.09,28.15,476884.0
2019-08-01 13:30:00,28.13,28.28,27.25,27.55,2288160.0,28.13,28.28,27.25,27.55,2288160.0
2019-08-01 14:00:00,27.54,27.55,26.81,27.09,1503040.0,27.54,27.55,26.81,27.09,1503040.0
2019-08-01 14:30:00,27.09,27.24,26.59,27.15,1578930.0,27.09,27.24,26.59,27.15,1578930.0
2019-08-01 15:00:00,27.17,27.64,26.93,27.5,900764.0,27.17,27.64,26.93,27.5,900764.0
2019-08-01 15:30:00,27.49,27.55,26.97,26.99,1833294.0,27.49,27.55,26.97,26.99,1833294.0
2019-08-02 09:30:00,27.0,27.09,26.82,26.86,1613602.0,27.0,27.09,26.82,26.86,1613602.0
2019-08-02 10:00:00,26.87,26.96,26.48,26.75,892950.0,26.87,26.96,26.48,26.75,892950.0
2019-08-02 10:30:00,26.74,26.74,26.36,26.41,611538.0,26.74,26.74,26.36,26.41,611538.0
2019-08-02 11:00:00,26.4,26.88,26.34,26.72,996440.0,26.4,26.88,26.34,26.72,996440.0
2019-08-02 11:30:00,26.73,26.8,26.54,26.66,498696.0,26.73,26.8,26.54,26.66,498696.0
2019-08-02 12:00:00,26.68,26.93,26.63,26.9,355784.0,26.68,26.93,26.63,26.9,355784.0
2019-08-02 12:30:00,26.89,26.91,26.5,26.5,359494.0,26.89,26.91,26.5,26.5,359494.0
2019-08-02 13:00:00,26.5,26.58,26.43,26.55,277704.0,26.5,26.58,26.43,26.55,277704.0
2019-08-02 13:30:00,26.52,26.59,26.43,26.5,234698.0,26.52,26.59,26.43,26.5,234698.0
2019-08-02 14:00:00,26.49,26.81,26.41,26.7,455264.0,26.49,26.81,26.41,26.7,455264.0
2019-08-02 14:30:00,26.7,26.82,26.61,26.69,289652.0,26.7,26.82,26.61,26.69,289652.0
2019-08-02 15:00:00,26.7,26.88,26.56,26.88,251614.0,26.7,26.88,26.56,26.88,251614.0
2019-08-02 15:30:00,26.88,27.0,26.72,26.89,1197414.0,26.88,27.0,26.72,26.89,1197414.0
2019-08-05 09:30:00,25.86,26.0,25.79,25.98,1735384.0,25.86,26.0,25.79,25.98,1735384.0
2019-08-05 10:00:00,25.97,26.02,25.61,25.76,991254.0,25.97,26.02,25.61,25.76,991254.0
2019-08-05 10:30:00,25.75,25.84,25.63,25.79,529640.0,25.75,25.84,25.63,25.79,529640.0
2019-08-05 11:00:00,25.78,25.99,25.76,25.8,479344.0,25.78,25.99,25.76,25.8,479344.0
2019-08-05 11:30:00,25.79,25.9,25.69,25.71,346912.0,25.79,25.9,25.69,25.71,346912.0
2019-08-05 12:00:00,25.7,25.78,25.61,25.61,635850.0,25.7,25.78,25.61,25.61,635850.0
2019-08-05 12:30:00,25.61,25.7,25.39,25.42,760706.0,25.61,25.7,25.39,25.42,760706.0
2019-08-05 13:00:00,25.41,25.66,25.39,25.58,567600.0,25.41,25.66,25.39,25.58,567600.0
2019-08-05 13:30:00,25.55,25.73,25.43,25.43,439402.0,25.55,25.73,25.43,25.43,439402.0
2019-08-05 14:00:00,25.43,25.56,25.34,25.34,545494.0,25.43,25.56,25.34,25.34,545494.0
2019-08-05 14:30:00,25.35,25.36,25.06,25.1,613900.0,25.35,25.36,25.06,25.1,613900.0
2019-08-05 15:00:00,25.09,25.31,24.79,25.1,1233610.0,25.09,25.31,24.79,25.1,1233610.0
2019-08-05 15:30:00,25.09,25.27,24.89,24.96,1395666.0,25.09,25.27,24.89,24.96,1395666.0
2019-08-06 09:30:00,25.31,25.48,25.24,25.29,1268900.0,25.31,25.48,25.24,25.29,1268900.0
2019-08-06 10:00:00,25.29,25.36,24.92,25.03,1059448.0,25.29,25.36,24.92,25.03,1059448.0
2019-08-06 10:30:00,25.04,25.18,24.91,25.0,484854.0,25.04,25.18,24.91,25.0,484854.0
2019-08-06 11:00:00,25.0,25.01,24.72,24.9,801138.0,25.0,25.01,24.72,24.9,801138.0
2019-08-06 11:30:00,24.92,25.02,24.74,25.0,422094.0,24.92,25.02,24.74,25.0,422094.0
2019-08-06 12:00:00,25.0,25.07,24.88,24.9,325612.0,25.0,25.07,24.88,24.9,325612.0
2019-08-06 12:30:00,24.89,24.98,24.85,24.86,230722.0,24.89,24.98,24.85,24.86,230722.0
2019-08-06 13:00:00,24.88,25.12,24.88,25.1,339704.0,24.88,25.12,24.88,25.1,339704.0
2019-08-06 13:30:00,25.11,25.24,25.08,25.24,237546.0,25.11,25.24,25.08,25.24,237546.0
2019-08-06 14:00:00,25.22,25.37,25.15,25.36,324324.0,25.22,25.37,25.15,25.36,324324.0
2019-08-06 14:30:00,25.36,25.41,25.23,25.24,409018.0,25.36,25.41,25.23,25.24,409018.0
2019-08-06 15:00:00,25.25,25.43,25.24,25.39,356860.0,25.25,25.43,25.24,25.39,356860.0
2019-08-06 15:30:00,25.39,25.61,25.35,25.59,841314.0,25.39,25.61,25.35,25.59,841314.0
2019-08-07 09:30:00,24.75,24.84,24.47,24.69,1788580.0,24.75,24.84,24.47,24.69,1788580.0
2019-08-07 10:00:00,24.67,24.97,24.58,24.86,1033256.0,24.67,24.97,24.58,24.86,1033256.0
2019-08-07 10:30:00,24.86,25.26,24.83,25.16,875310.0,24.86,25.26,24.83,25.16,875310.0
2019-08-07 11:00:00,25.15,25.17,24.94,24.96,534614.0,25.15,25.17,24.94,24.96,534614.0
2019-08-07 11:30:00,24.95,25.06,24.84,24.88,503100.0,24.95,25.06,24.84,24.88,503100.0
2019-08-07 12:00:00,24.88,24.92,24.73,24.83,534192.0,24.88,24.92,24.73,24.83,534192.0
2019-08-07 12:30:00,24.83,25.06,24.79,25.05,401700.0,24.83,25.06,24.79,25.05,401700.0
2019-08-07 13:00:00,25.07,25.11,25.0,25.04,395360.0,25.07,25.11,25.0,25.04,395360.0
2019-08-07 13:30:00,25.05,25.3,25.05,25.17,468490.0,25.05,25.3,25.05,25.17,468490.0
2019-08-07 14:00:00,25.18,25.28,25.08,25.22,427984.0,25.18,25.28,25.08,25.22,427984.0
2019-08-07 14:30:00,25.21,25.41,25.21,25.41,614026.0,25.21,25.41,25.21,25.41,614026.0
2019-08-07 15:00:00,25.4,25.54,25.27,25.53,380858.0,25.4,25.54,25.27,25.53,380858.0
2019-08-07 15:30:00,25.53,25.63,25.5,25.57,705166.0,25.53,25.63,25.5,25.57,705166.0
2019-08-08 09:30:00,25.84,25.88,25.67,25.79,1136844.0,25.84,25.88,25.67,25.79,1136844.0
2019-08-08 10:00:00,25.79,26.0,25.79,25.97,499738.0,25.79,26.0,25.79,25.97,499738.0
2019-08-08 10:30:00,25.97,26.15,25.97,26.11,497390.0,25.97,26.15,25.97,26.11,497390.0
2019-08-08 11:00:00,26.11,26.14,26.0,26.07,422994.0,26.11,26.14,26.0,26.07,422994.0
2019-08-08 11:30:00,26.07,26.11,26.04,26.07,241798.0,26.07,26.11,26.04,26.07,241798.0
2019-08-08 12:00:00,26.08,26.09,26.03,26.07,221668.0,26.08,26.09,26.03,26.07,221668.0
2019-08-08 12:30:00,26.07,26.23,26.04,26.23,308068.0,26.07,26.23,26.04,26.23,308068.0
2019-08-08 13:00:00,26.23,26.23,26.08,26.09,203954.0,26.23,26.23,26.08,26.09,203954.0
2019-08-08 13:30:00,26.09,26.18,26.09,26.14,265954.0,26.09,26.18,26.09,26.14,265954.0
2019-08-08 14:00:00,26.14,26.2,26.1,26.2,297018.0,26.14,26.2,26.1,26.2,297018.0
2019-08-08 14:30:00,26.21,26.28,26.16,26.21,363146.0,26.21,26.28,26.16,26.21,363146.0
2019-08-08 15:00:00,26.21,26.25,26.15,26.25,344778.0,26.21,26.25,26.15,26.25,344778.0
2019-08-08 15:30:00,26.24,26.39,26.24,26.32,1003036.0,26.24,26.39,26.24,26.32,1003036.0
2019-08-09 09:30:00,26.1,26.23,25.86,25.88,1018168.0,26.1,26.23,25.86,25.88,1018168.0
2019-08-09 10:00:00,25.9,25.96,25.73,25.75,1005788.0,25.9,25.96,25.73,25.75,1005788.0
2019-08-09 10:30:00,25.74,25.91,25.68,25.86,867500.0,25.74,25.91,25.68,25.86,867500.0
2019-08-09 11:00:00,25.85,25.87,25.63,25.63,388904.0,25.85,25.87,25.63,25.63,388904.0
2019-08-09 11:30:00,25.63,25.75,25.57,25.61,318550.0,25.63,25.75,25.57,25.61,318550.0
2019-08-09 12:00:00,25.6,25.71,25.57,25.66,257088.0,25.6,25.71,25.57,25.66,257088.0
2019-08-09 12:30:00,25.66,25.97,25.63,25.82,549210.0,25.66,25.97,25.63,25.82,549210.0
2019-08-09 13:00:00,25.82,26.09,25.82,26.06,379078.0,25.82,26.09,25.82,26.06,379078.0
2019-08-09 13:30:00,26.06,26.11,26.03,26.05,241456.0,26.06,26.11,26.03,26.05,241456.0
2019-08-09 14:00:00,26.05,26.09,25.97,26.09,104170.0,26.05,26.09,25.97,26.09,104170.0
2019-08-09 14:30:00,26.09,26.13,25.99,26.04,154508.0,26.09,26.13,25.99,26.04,154508.0
2019-08-09 15:00:00,26.04,26.2,26.01,26.16,183062.0,26.04,26.2,26.01,26.16,183062.0
2019-08-09 15:30:00,26.16,26.21,25.84,25.84,965464.0,26.16,26.21,25.84,25.84,965464.0
2019-08-12 09:30:00,25.66,25.7,25.37,25.43,1491356.0,25.66,25.7,25.37,25.43,1491356.0
2019-08-12 10:00:00,25.42,25.65,25.39,25.57,386696.0,25.42,25.65,25.39,25.57,386696.0
2019-08-12 10:30:00,25.57,25.63,25.46,25.55,156466.0,25.57,25.63,25.46,25.55,156466.0
2019-08-12 11:00:00,25.54,25.54,25.36,25.47,358194.0,25.54,25.54,25.36,25.47,358194.0
2019-08-12 11:30:00,25.47,25.57,25.38,25.52,212290.0,25.47,25.57,25.38,25.52,212290.0
2019-08-12 12:00:00,25.51,25.54,25.43,25.53,130326.0,25.51,25.54,25.43,25.53,130326.0
2019-08-12 12:30:00,25.53,25.56,25.41,25.43,148056.0,25.53,25.56,25.41,25.43,148056.0
2019-08-12 13:00:00,25.43,25.46,25.35,25.39,147226.0,25.43,25.46,25.35,25.39,147226.0
2019-08-12 13:30:00,25.4,25.42,25.25,25.29,269128.0,25.4,25.42,25.25,25.29,269128.0
2019-08-12 14:00:00,25.28,25.35,25.15,25.15,441236.0,25.28,25.35,25.15,25.15,441236.0
2019-08-12 14:30:00,25.15,25.18,24.86,24.9,733286.0,25.15,25.18,24.86,24.9,733286.0
2019-08-12 15:00:00,24.9,25.03,24.88,25.03,574382.0,24.9,25.03,24.88,25.03,574382.0
2019-08-12 15:30:00,25.03,25.03,24.9,24.91,505998.0,25.03,25.03,24.9,24.91,505998.0
2019-08-13 09:30:00,24.68,25.6,24.67,25.57,2822802.0,24.68,25.6,24.67,25.57,2822802.0
2019-08-13 10:00:00,25.57,25.81,25.39,25.75,1286482.0,25.57,25.81,25.39,25.75,1286482.0
2019-08-13 10:30:00,25.75,25.78,25.56,25.56,609680.0,25.75,25.78,25.56,25.56,609680.0
2019-08-13 11:00:00,25.56,25.65,25.43,25.48,411566.0,25.56,25.65,25.43,25.48,411566.0
2019-08-13 11:30:00,25.47,25.68,25.4,25.67,320558.0,25.47,25.68,25.4,25.67,320558.0
2019-08-13 12:00:00,25.67,25.78,25.62,25.72,210518.0,25.67,25.78,25.62,25.72,210518.0
2019-08-13 12:30:00,25.72,25.78,25.69,25.75,202170.0,25.72,25.78,25.69,25.75,202170.0
2019-08-13 13:00:00,25.75,25.78,25.6,25.65,399748.0,25.75,25.78,25.6,25.65,399748.0
2019-08-13 13:30:00,25.66,25.68,25.6,25.66,151248.0,25.66,25.68,25.6,25.66,151248.0
2019-08-13 14:00:00,25.67,25.72,25.64,25.71,114316.0,25.67,25.72,25.64,25.71,114316.0
2019-08-13 14:30:00,25.72,25.79,25.71,25.73,162896.0,25.72,25.79,25.71,25.73,162896.0
2019-08-13 15:00:00,25.73,25.76,25.67,25.73,199464.0,25.73,25.76,25.67,25.73,199464.0
2019-08-13 15:30:00,25.72,25.8,25.68,25.79,460030.0,25.72,25.8,25.68,25.79,460030.0
2019-08-14 09:30:00,24.9,25.14,24.8,25.03,1320584.0,24.9,25.14,24.8,25.03,1320584.0
2019-08-14 10:00:00,25.02,25.02,24.79,24.95,574700.0,25.02,25.02,24.79,24.95,574700.0
2019-08-14 10:30:00,24.93,24.93,24.61,24.62,583518.0,24.93,24.93,24.61,24.62,583518.0
2019-08-14 11:00:00,24.61,24.64,24.35,24.53,969994.0,24.61,24.64,24.35,24.53,969994.0
2019-08-14 11:30:00,24.53,24.67,24.39,24.47,451188.0,24.53,24.67,24.39,24.47,451188.0
2019-08-14 12:00:00,24.45,24.55,24.29,24.38,669158.0,24.45,24.55,24.29,24.38,669158.0
2019-08-14 12:30:00,24.38,24.51,24.09,24.15,688120.0,24.38,24.51,24.09,24.15,688120.0
2019-08-14 13:00:00,24.15,24.5,24.09,24.41,889372.0,24.15,24.5,24.09,24.41,889372.0
2019-08-14 13:30:00,24.41,24.55,24.36,24.49,469154.0,24.41,24.55,24.36,24.49,469154.0
2019-08-14 14:00:00,24.49,24.58,24.32,24.36,465802.0,24.49,24.58,24.32,24.36,465802.0
2019-08-14 14:30:00,24.36,24.43,24.18,24.33,706502.0,24.36,24.43,24.18,24.33,706502.0
2019-08-14 15:00:00,24.32,24.5,24.06,24.33,942738.0,24.32,24.5,24.06,24.33,942738.0
2019-08-14 15:30:00,24.29,24.29,23.95,23.96,1662386.0,24.29,24.29,23.95,23.96,1662386.0
2019-08-15 09:30:00,24.37,24.41,24.01,24.28,1482772.0,24.37,24.41,24.01,24.28,1482772.0
2019-08-15 10:00:00,24.27,24.4,24.19,24.31,549590.0,24.27,24.4,24.19,24.31,549590.0
2019-08-15 10:30:00,24.29,24.38,24.22,24.31,479732.0,24.29,24.38,24.22,24.31,479732.0
2019-08-15 11:00:00,24.3,24.31,24.14,24.27,484916.0,24.3,24.31,24.14,24.27,484916.0
2019-08-15 11:30:00,24.27,24.35,24.25,24.35,254416.0,24.27,24.35,24.25,24.35,254416.0
2019-08-15 12:00:00,24.35,24.47,24.32,24.33,247220.0,24.35,24.47,24.32,24.33,247220.0
2019-08-15 12:30:00,24.34,24.38,24.21,24.27,184800.0,24.34,24.38,24.21,24.27,184800.0
2019-08-15 13:00:00,24.27,24.34,24.18,24.2,204352.0,24.27,24.34,24.18,24.2,204352.0
2019-08-15 13:30:00,24.2,24.22,23.81,23.9,604332.0,24.2,24.22,23.81,23.9,604332.0
2019-08-15 14:00:00,23.9,24.19,23.85,24.18,629030.0,23.9,24.19,23.85,24.18,629030.0
2019-08-15 14:30:00,24.19,24.21,24.08,24.18,401790.0,24.19,24.21,24.08,24.18,401790.0
2019-08-15 15:00:00,24.22,24.36,24.21,24.26,397704.0,24.22,24.36,24.21,24.26,397704.0
2019-08-15 15:30:00,24.25,24.41,24.25,24.33,665334.0,24.25,24.41,24.25,24.33,665334.0
2019-08-16 09:30:00,24.58,24.76,24.55,24.75,874658.0,24.58,24.76,24.55,24.75,874658.0
2019-08-16 10:00:00,24.75,24.86,24.71,24.77,744338.0,24.75,24.86,24.71,24.77,744338.0
2019-08-16 10:30:00,24.75,24.92,24.75,24.91,416932.0,24.75,24.92,24.75,24.91,416932.0
2019-08-16 11:00:00,24.92,24.95,24.84,24.91,579434.0,24.92,24.95,24.84,24.91,579434.0
2019-08-16 11:30:00,24.89,24.93,24.85,24.91,225480.0,24.89,24.93,24.85,24.91,225480.0
2019-08-16 12:00:00,24.9,24.91,24.79,24.86,251860.0,24.9,24.91,24.79,24.86,251860.0
2019-08-16 12:30:00,24.86,24.92,24.84,24.87,236422.0,24.86,24.92,24.84,24.87,236422.0
2019-08-16 13:00:00,24.88,24.91,24.85,24.89,135880.0,24.88,24.91,24.85,24.89,135880.0
2019-08-16 13:30:00,24.89,24.91,24.86,24.9,65376.0,24.89,24.91,24.86,24.9,65376.0
2019-08-16 14:00:00,24.91,24.91,24.86,24.86,174950.0,24.91,24.91,24.86,24.86,174950.0
2019-08-16 14:30:00,24.86,24.92,24.82,24.91,184236.0,24.86,24.92,24.82,24.91,184236.0
2019-08-16 15:00:00,24.92,25.0,24.91,24.95,404992.0,24.92,25.0,24.91,24.95,404992.0
2019-08-16 15:30:00,24.93,25.05,24.93,25.0,698514.0,24.93,25.05,24.93,25.0,698514.0
2019-08-19 09:30:00,25.57,25.64,25.53,25.59,1195496.0,25.57,25.64,25.53,25.59,1195496.0
2019-08-19 10:00:00,25.58,25.6,25.49,25.56,361616.0,25.58,25.6,25.49,25.56,361616.0
2019-08-19 10:30:00,25.56,25.64,25.55,25.63,195784.0,25.56,25.64,25.55,25.63,195784.0
2019-08-19 11:00:00,25.63,25.67,25.62,25.65,271636.0,25.63,25.67,25.62,25.65,271636.0
2019-08-19 11:30:00,25.64,25.68,25.63,25.67,209678.0,25.64,25.68,25.63,25.67,209678.0
2019-08-19 12:00:00,25.67,25.68,25.64,25.67,146466.0,25.67,25.68,25.64,25.67,146466.0
2019-08-19 12:30:00,25.67,25.75,25.66,25.74,172248.0,25.67,25.75,25.66,25.74,172248.0
2019-08-19 13:00:00,25.74,25.82,25.74,25.79,446324.0,25.74,25.82,25.74,25.79,446324.0
2019-08-19 13:30:00,25.79,25.79,25.74,25.75,106286.0,25.79,25.79,25.74,25.75,106286.0
2019-08-19 14:00:00,25.74,25.81,25.73,25.8,176276.0,25.74,25.81,25.73,25.8,176276.0
2019-08-19 14:30:00,25.81,25.88,25.77,25.85,278178.0,25.81,25.88,25.77,25.85,278178.0
2019-08-19 15:00:00,25.85,25.91,25.82,25.9,354312.0,25.85,25.91,25.82,25.9,354312.0
2019-08-19 15:30:00,25.9,25.98,25.89,25.95,1154034.0,25.9,25.98,25.89,25.95,1154034.0
2019-08-20 09:30:00,25.86,25.89,25.56,25.64,1084266.0,25.86,25.89,25.56,25.64,1084266.0
2019-08-20 10:00:00,25.62,25.83,25.58,25.82,433972.0,25.62,25.83,25.58,25.82,433972.0
2019-08-20 10:30:00,25.8,25.88,25.7,25.86,460248.0,25.8,25.88,25.7,25.86,460248.0
2019-08-20 11:00:00,25.87,25.93,25.84,25.84,348340.0,25.87,25.93,25.84,25.84,348340.0
2019-08-20 11:30:00,25.83,25.85,25.73,25.77,252234.0,25.83,25.85,25.73,25.77,252234.0
2019-08-20 12:00:00,25.77,25.89,25.77,25.86,125216.0,25.77,25.89,25.77,25.86,125216.0
2019-08-20 12:30:00,25.85,25.87,25.78,25.87,183140.0,25.85,25.87,25.78,25.87,183140.0
2019-08-20 13:00:00,25.87,25.89,25.76,25.78,108134.0,25.87,25.89,25.76,25.78,108134.0
2019-08-20 13:30:00,25.78,25.79,25.65,25.73,169592.0,25.78,25.79,25.65,25.73,169592.0
2019-08-20 14:00:00,25.73,25.73,25.55,25.64,295430.0,25.73,25.73,25.55,25.64,295430.0
2019-08-20 14:30:00,25.61,25.74,25.61,25.67,204016.0,25.61,25.74,25.61,25.67,204016.0
2019-08-20 15:00:00,25.65,25.71,25.58,25.71,249148.0,25.65,25.71,25.58,25.71,249148.0
2019-08-20 15:30:00,25.7,25.71,25.61,25.63,1038852.0,25.7,25.71,25.61,25.63,1038852.0
2019-08-21 09:30:00,26.14,26.27,26.05,26.16,1476014.0,26.14,26.27,26.05,26.16,1476014.0
2019-08-21 10:00:00,26.17,26.19,26.08,26.15,326380.0,26.17,26.19,26.08,26.15,326380.0
2019-08-21 10:30:00,26.14,26.16,26.06,26.15,477816.0,26.14,26.16,26.06,26.15,477816.0
2019-08-21 11:00:00,26.14,26.21,26.1,26.18,195782.0,26.14,26.21,26.1,26.18,195782.0
2019-08-21 11:30:00,26.17,26.24,26.15,26.2,195864.0,26.17,26.24,26.15,26.2,195864.0
2019-08-21 12:00:00,26.2,26.21,26.13,26.15,80512.0,26.2,26.21,26.13,26.15,80512.0
2019-08-21 12:30:00,26.15,26.23,26.12,26.21,142462.0,26.15,26.23,26.12,26.21,142462.0
2019-08-21 13:00:00,26.2,26.22,26.19,26.21,71964.0,26.2,26.22,26.19,26.21,71964.0
2019-08-21 13:30:00,26.21,26.21,26.16,26.16,62882.0,26.21,26.21,26.16,26.16,62882.0
2019-08-21 14:00:00,26.15,26.21,26.09,26.2,638222.0,26.15,26.21,26.09,26.2,638222.0
2019-08-21 14:30:00,26.2,26.21,26.1,26.13,230878.0,26.2,26.21,26.1,26.13,230878.0
2019-08-21 15:00:00,26.14,26.25,26.14,26.25,724154.0,26.14,26.25,26.14,26.25,724154.0
2019-08-21 15:30:00,26.25,26.3,26.21,26.27,894134.0,26.25,26.3,26.21,26.27,894134.0
2019-08-22 09:30:00,26.35,26.39,26.2,26.25,891976.0,26.35,26.39,26.2,26.25,891976.0
2019-08-22 10:00:00,26.25,26.25,25.97,25.98,493174.0,26.25,26.25,25.97,25.98,493174.0
2019-08-22 10:30:00,25.97,25.98,25.66,25.71,958564.0,25.97,25.98,25.66,25.71,958564.0
2019-08-22 11:00:00,25.71,26.01,25.68,25.85,474264.0,25.71,26.01,25.68,25.85,474264.0
2019-08-22 11:30:00,25.85,25.97,25.85,25.88,222040.0,25.85,25.97,25.85,25.88,222040.0
2019-08-22 12:00:00,25.86,26.05,25.86,25.95,160580.0,25.86,26.05,25.86,25.95,160580.0
2019-08-22 12:30:00,25.95,25.98,25.89,25.89,227298.0,25.95,25.98,25.89,25.89,227298.0
2019-08-22 13:00:00,25.88,26.09,25.88,26.08,140358.0,25.88,26.09,25.88,26.08,140358.0
2019-08-22 13:30:00,26.08,26.1,26.04,26.06,166436.0,26.08,26.1,26.04,26.06,166436.0
2019-08-22 14:00:00,26.08,26.11,25.96,25.97,300872.0,26.08,26.11,25.96,25.97,300872.0
2019-08-22 14:30:00,25.96,26.1,25.93,26.07,594372.0,25.96,26.1,25.93,26.07,594372.0
2019-08-22 15:00:00,26.08,26.1,25.92,25.96,765944.0,26.08,26.1,25.92,25.96,765944.0
2019-08-22 15:30:00,25.96,26.15,25.93,26.03,848550.0,25.96,26.15,25.93,26.03,848550.0
2019-08-23 09:30:00,25.61,25.68,25.43,25.68,1708528.0,25.61,25.68,25.43,25.68,1708528.0
2019-08-23 10:00:00,25.68,26.0,25.53,25.93,1756320.0,25.68,26.0,25.53,25.93,1756320.0
2019-08-23 10:30:00,25.93,26.16,25.88,25.91,764492.0,25.93,26.16,25.88,25.91,764492.0
2019-08-23 11:00:00,25.94,25.97,25.03,25.16,2302248.0,25.94,25.97,25.03,25.16,2302248.0
2019-08-23 11:30:00,25.16,25.2,24.73,24.73,1503838.0,25.16,25.2,24.73,24.73,1503838.0
2019-08-23 12:00:00,24.75,24.97,24.67,24.79,928938.0,24.75,24.97,24.67,24.79,928938.0
2019-08-23 12:30:00,24.82,24.95,24.58,24.65,858916.0,24.82,24.95,24.58,24.65,858916.0
2019-08-23 13:00:00,24.64,24.79,24.57,24.61,603634.0,24.64,24.79,24.57,24.61,603634.0
2019-08-23 13:30:00,24.6,24.79,24.59,24.7,380532.0,24.6,24.79,24.59,24.7,380532.0
2019-08-23 14:00:00,24.69,24.71,24.61,24.63,356758.0,24.69,24.71,24.61,24.63,356758.0
2019-08-23 14:30:00,24.63,24.68,24.5,24.57,608838.0,24.63,24.68,24.5,24.57,608838.0
2019-08-23 15:00:00,24.55,24.68,24.5,24.52,679786.0,24.55,24.68,24.5,24.52,679786.0
2019-08-23 15:30:00,24.52,24.53,24.15,24.43,2309720.0,24.52,24.53,24.15,24.43,2309720.0
2019-08-26 09:30:00,25.07,25.09,24.67,24.75,1158298.0,25.07,25.09,24.67,24.75,1158298.0
2019-08-26 10:00:00,24.74,24.75,24.45,24.55,891434.0,24.74,24.75,24.45,24.55,891434.0
2019-08-26 10:30:00,24.53,24.73,24.45,24.68,958412.0,24.53,24.73,24.45,24.68,958412.0
2019-08-26 11:00:00,24.67,24.82,24.65,24.68,587418.0,24.67,24.82,24.65,24.68,587418.0
2019-08-26 11:30:00,24.67,24.74,24.56,24.67,310482.0,24.67,24.74,24.56,24.67,310482.0
2019-08-26 12:00:00,24.67,24.82,24.64,24.79,247514.0,24.67,24.82,24.64,24.79,247514.0
2019-08-26 12:30:00,24.8,24.8,24.7,24.74,107134.0,24.8,24.8,24.7,24.74,107134.0
2019-08-26 13:00:00,24.74,24.79,24.67,24.71,152016.0,24.74,24.79,24.67,24.71,152016.0
2019-08-26 13:30:00,24.72,24.72,24.65,24.68,127570.0,24.72,24.72,24.65,24.68,127570.0
2019-08-26 14:00:00,24.68,24.68,24.58,24.63,300388.0,24.68,24.68,24.58,24.63,300388.0
2019-08-26 14:30:00,24.61,24.68,24.57,24.58,234684.0,24.61,24.68,24.57,24.58,234684.0
2019-08-26 15:00:00,24.58,24.67,24.54,24.66,346012.0,24.58,24.67,24.54,24.66,346012.0
2019-08-26 15:30:00,24.66,24.79,24.65,24.79,765482.0,24.66,24.79,24.65,24.79,765482.0
2019-08-27 09:30:00,25.04,25.07,24.91,24.98,870410.0,25.04,25.07,24.91,24.98,870410.0
2019-08-27 10:00:00,24.98,25.02,24.86,24.86,480138.0,24.98,25.02,24.86,24.86,480138.0
2019-08-27 10:30:00,24.85,24.93,24.75,24.75,277240.0,24.85,24.93,24.75,24.75,277240.0
2019-08-27 11:00:00,24.76,24.84,24.56,24.62,486746.0,24.76,24.84,24.56,24.62,486746.0
2019-08-27 11:30:00,24.61,24.69,24.5,24.5,433536.0,24.61,24.69,24.5,24.5,433536.0
2019-08-27 12:00:00,24.49,24.57,24.41,24.49,350758.0,24.49,24.57,24.41,24.49,350758.0
2019-08-27 12:30:00,24.47,24.5,24.25,24.29,455618.0,24.47,24.5,24.25,24.29,455618.0
2019-08-27 13:00:00,24.28,24.47,24.25,24.47,276220.0,24.28,24.47,24.25,24.47,276220.0
2019-08-27 13:30:00,24.48,24.63,24.43,24.58,378754.0,24.48,24.63,24.43,24.58,378754.0
2019-08-27 14:00:00,24.58,24.62,24.45,24.52,159836.0,24.58,24.62,24.45,24.52,159836.0
2019-08-27 14:30:00,24.51,24.65,24.45,24.63,134460.0,24.51,24.65,24.45,24.63,134460.0
2019-08-27 15:00:00,24.64,24.72,24.53,24.54,220196.0,24.64,24.72,24.53,24.54,220196.0
2019-08-27 15:30:00,24.53,24.62,24.48,24.56,574572.0,24.53,24.62,24.48,24.56,574572.0
2019-08-28 09:30:00,24.29,24.41,24.1,24.39,1167128.0,24.29,24.41,24.1,24.39,1167128.0
2019-08-28 10:00:00,24.4,24.48,24.35,24.38,309114.0,24.4,24.48,24.35,24.38,309114.0
2019-08-28 10:30:00,24.4,24.56,24.4,24.5,408200.0,24.4,24.56,24.4,24.5,408200.0
2019-08-28 11:00:00,24.5,24.61,24.46,24.61,230852.0,24.5,24.61,24.46,24.61,230852.0
2019-08-28 11:30:00,24.6,24.65,24.57,24.6,199490.0,24.6,24.65,24.57,24.6,199490.0
2019-08-28 12:00:00,24.6,24.66,24.6,24.61,118068.0,24.6,24.66,24.6,24.61,118068.0
2019-08-28 12:30:00,24.62,24.68,24.59,24.68,199578.0,24.62,24.68,24.59,24.68,199578.0
2019-08-28 13:00:00,24.69,24.69,24.56,24.62,163260.0,24.69,24.69,24.56,24.62,163260.0
2019-08-28 13:30:00,24.61,24.68,24.61,24.67,76188.0,24.61,24.68,24.61,24.67,76188.0
2019-08-28 14:00:00,24.68,24.68,24.63,24.68,106154.0,24.68,24.68,24.63,24.68,106154.0
2019-08-28 14:30:00,24.69,24.76,24.68,24.74,170038.0,24.69,24.76,24.68,24.74,170038.0
2019-08-28 15:00:00,24.74,24.76,24.63,24.64,196686.0,24.74,24.76,24.63,24.64,196686.0
2019-08-28 15:30:00,24.64,24.84,24.6,24.82,820580.0,24.64,24.84,24.6,24.82,820580.0
2019-08-29 09:30:00,25.21,25.38,25.2,25.37,764774.0,25.21,25.38,25.2,25.37,764774.0
2019-08-29 10:00:00,25.38,25.39,25.29,25.35,369940.0,25.38,25.39,25.29,25.35,369940.0
2019-08-29 10:30:00,25.35,25.36,25.09,25.34,518422.0,25.35,25.36,25.09,25.34,518422.0
2019-08-29 11:00:00,25.34,25.4,25.31,25.39,284614.0,25.34,25.4,25.31,25.39,284614.0
2019-08-29 11:30:00,25.39,25.41,25.36,25.37,221222.0,25.39,25.41,25.36,25.37,221222.0
2019-08-29 12:00:00,25.36,25.4,25.34,25.36,63766.0,25.36,25.4,25.34,25.36,63766.0
2019-08-29 12:30:00,25.36,25.48,25.36,25.45,250720.0,25.36,25.48,25.36,25.45,250720.0
2019-08-29 13:00:00,25.44,25.45,25.4,25.4,84394.0,25.44,25.45,25.4,25.4,84394.0
2019-08-29 13:30:00,25.4,25.44,25.38,25.41,51312.0,25.4,25.44,25.38,25.41,51312.0
2019-08-29 14:00:00,25.42,25.43,25.36,25.42,162340.0,25.42,25.43,25.36,25.42,162340.0
2019-08-29 14:30:00,25.42,25.43,25.41,25.43,98812.0,25.42,25.43,25.41,25.43,98812.0
2019-08-29 15:00:00,25.43,25.46,25.36,25.37,166346.0,25.43,25.46,25.36,25.37,166346.0
2019-08-29 15:30:00,25.37,25.42,25.29,25.34,503634.0,25.37,25.42,25.29,25.34,503634.0
2019-08-30 09:30:00,25.6,25.61,25.47,25.5,728222.0,25.6,25.61,25.47,25.5,728222.0
2019-08-30 10:00:00,25.5,25.57,25.4,25.44,365418.0,25.5,25.57,25.4,25.44,365418.0
2019-08-30 10:30:00,25.45,25.48,25.33,25.33,181098.0,25.45,25.48,25.33,25.33,181098.0
2019-08-30 11:00:00,25.33,25.35,24.98,25.1,593572.0,25.33,25.35,24.98,25.1,593572.0
2019-08-30 11:30:00,25.09,25.28,25.09,25.16,293488.0,25.09,25.28,25.09,25.16,293488.0
2019-08-30 12:00:00,25.18,25.25,25.1,25.24,117878.0,25.18,25.25,25.1,25.24,117878.0
2019-08-30 12:30:00,25.23,25.33,25.2,25.29,160122.0,25.23,25.33,25.2,25.29,160122.0
2019-08-30 13:00:00,25.3,25.3,25.15,25.21,76850.0,25.3,25.3,25.15,25.21,76850.0
2019-08-30 13:30:00,25.18,25.21,25.11,25.15,54452.0,25.18,25.21,25.11,25.15,54452.0
2019-08-30 14:00:00,25.16,25.29,25.16,25.28,83224.0,25.16,25.29,25.16,25.28,83224.0
2019-08-30 14:30:00,25.28,25.31,25.14,25.18,214360.0,25.28,25.31,25.14,25.18,214360.0
2019-08-30 15:00:00,25.19,25.23,25.09,25.21,146370.0,25.19,25.23,25.09,25.21,146370.0
2019-08-30 15:30:00,25.22,25.33,25.17,25.29,463298.0,25.22,25.33,25.17,25.29,463298.0
2019-09-03 09:30:00,24.82,25.03,24.71,24.99,1108562.0,24.82,25.03,24.71,24.99,1108562.0
2019-09-03 10:00:00,24.99,24.99,24.61,24.79,1037568.0,24.99,24.99,24.61,24.79,1037568.0
2019-09-03 10:30:00,24.78,24.92,24.71,24.92,370124.0,24.78,24.92,24.71,24.92,370124.0
2019-09-03 11:00:00,24.92,24.92,24.66,24.71,379702.0,24.92,24.92,24.66,24.71,379702.0
2019-09-03 11:30:00,24.73,24.87,24.7,24.79,525068.0,24.73,24.87,24.7,24.79,525068.0
2019-09-03 12:00:00,24.77,24.81,24.73,24.75,247818.0,24.77,24.81,24.73,24.75,247818.0
2019-09-03 12:30:00,24.71,24.76,24.68,24.71,384226.0,24.71,24.76,24.68,24.71,384226.0
2019-09-03 13:00:00,24.71,24.74,24.63,24.66,161386.0,24.71,24.74,24.63,24.66,161386.0
2019-09-03 13:30:00,24.65,24.67,24.61,24.63,204162.0,24.65,24.67,24.61,24.63,204162.0
2019-09-03 14:00:00,24.64,24.7,24.63,24.64,169992.0,24.64,24.7,24.63,24.64,169992.0
2019-09-03 14:30:00,24.64,24.68,24.63,24.67,213028.0,24.64,24.68,24.63,24.67,213028.0
2019-09-03 15:00:00,24.67,24.75,24.61,24.72,262734.0,24.67,24.75,24.61,24.72,262734.0
2019-09-03 15:30:00,24.73,24.83,24.66,24.68,634200.0,24.73,24.83,24.66,24.68,634200.0
2019-09-04 09:30:00,25.22,25.25,25.09,25.13,662284.0,25.22,25.25,25.09,25.13,662284.0
2019-09-04 10:00:00,25.13,25.17,25.0,25.14,453984.0,25.13,25.17,25.0,25.14,453984.0
2019-09-04 10:30:00,25.13,25.2,25.11,25.19,227202.0,25.13,25.2,25.11,25.19,227202.0
2019-09-04 11:00:00,25.2,25.28,25.17,25.28,287184.0,25.2,25.28,25.17,25.28,287184.0
2019-09-04 11:30:00,25.28,25.32,25.27,25.3,250212.0,25.28,25.32,25.27,25.3,250212.0
2019-09-04 12:00:00,25.3,25.31,25.23,25.24,110078.0,25.3,25.31,25.23,25.24,110078.0
2019-09-04 12:30:00,25.25,25.31,25.25,25.29,188280.0,25.25,25.31,25.25,25.29,188280.0
2019-09-04 13:00:00,25.3,25.31,25.25,25.29,147528.0,25.3,25.31,25.25,25.29,147528.0
2019-09-04 13:30:00,25.29,25.3,25.23,25.25,172006.0,25.29,25.3,25.23,25.25,172006.0
2019-09-04 14:00:00,25.24,25.3,25.23,25.29,101474.0,25.24,25.3,25.23,25.29,101474.0
2019-09-04 14:30:00,25.3,25.36,25.29,25.34,197138.0,25.3,25.36,25.29,25.34,197138.0
2019-09-04 15:00:00,25.34,25.41,25.34,25.4,295270.0,25.34,25.41,25.34,25.4,295270.0
2019-09-04 15:30:00,25.4,25.52,25.4,25.5,915972.0,25.4,25.52,25.4,25.5,915972.0
2019-09-05 09:30:00,25.83,25.96,25.8,25.86,911186.0,25.83,25.96,25.8,25.86,911186.0
2019-09-05 10:00:00,25.87,26.05,25.87,26.0,715782.0,25.87,26.05,25.87,26.0,715782.0
2019-09-05 10:30:00,26.0,26.05,25.96,25.99,465058.0,26.0,26.05,25.96,25.99,465058.0
2019-09-05 11:00:00,26.01,26.09,25.96,26.08,188028.0,26.01,26.09,25.96,26.08,188028.0
2019-09-05 11:30:00,26.08,26.14,26.05,26.05,195956.0,26.08,26.14,26.05,26.05,195956.0
2019-09-05 12:00:00,26.05,26.07,25.96,25.97,109070.0,26.05,26.07,25.96,25.97,109070.0
2019-09-05 12:30:00,25.96,26.01,25.94,26.0,107286.0,25.96,26.01,25.94,26.0,107286.0
2019-09-05 13:00:00,26.01,26.03,25.93,26.03,220060.0,26.01,26.03,25.93,26.03,220060.0
2019-09-05 13:30:00,26.02,26.02,25.96,26.0,59762.0,26.02,26.02,25.96,26.0,59762.0
2019-09-05 14:00:00,26.0,26.04,25.97,25.99,102444.0,26.0,26.04,25.97,25.99,102444.0
2019-09-05 14:30:00,26.0,26.05,25.97,26.05,67754.0,26.0,26.05,25.97,26.05,67754.0
2019-09-05 15:00:00,26.05,26.09,26.03,26.07,285042.0,26.05,26.09,26.03,26.07,285042.0
2019-09-05 15:30:00,26.07,26.11,26.0,26.0,685064.0,26.07,26.11,26.0,26.0,685064.0
2019-09-06 09:30:00,26.18,26.22,26.07,26.21,606588.0,26.18,26.22,26.07,26.21,606588.0
2019-09-06 10:00:00,26.22,26.24,26.15,26.24,259728.0,26.22,26.24,26.15,26.24,259728.0
2019-09-06 10:30:00,26.25,26.25,26.2,26.21,138224.0,26.25,26.25,26.2,26.21,138224.0
2019-09-06 11:00:00,26.22,26.25,26.21,26.24,51532.0,26.22,26.25,26.21,26.24,51532.0
2019-09-06 11:30:00,26.24,26.24,26.18,26.2,109936.0,26.24,26.24,26.18,26.2,109936.0
2019-09-06 12:00:00,26.2,26.24,26.19,26.24,62628.0,26.2,26.24,26.19,26.24,62628.0
2019-09-06 12:30:00,26.24,26.27,26.14,26.22,210334.0,26.24,26.27,26.14,26.22,210334.0
2019-09-06 13:00:00,26.23,26.35,26.22,26.34,281590.0,26.23,26.35,26.22,26.34,281590.0
2019-09-06 13:30:00,26.34,26.37,26.33,26.34,243890.0,26.34,26.37,26.33,26.34,243890.0
2019-09-06 14:00:00,26.33,26.35,26.32,26.33,105868.0,26.33,26.35,26.32,26.33,105868.0
2019-09-06 14:30:00,26.34,26.36,26.32,26.36,134730.0,26.34,26.36,26.32,26.36,134730.0
2019-09-06 15:00:00,26.36,26.42,26.36,26.41,235708.0,26.36,26.42,26.36,26.41,235708.0
2019-09-06 15:30:00,26.41,26.44,26.34,26.38,628272.0,26.41,26.44,26.34,26.38,628272.0
2019-09-09 09:30:00,26.61,26.63,26.49,26.5,652308.0,26.61,26.63,26.49,26.5,652308.0
2019-09-09 10:00:00,26.5,26.6,26.47,26.54,234862.0,26.5,26.6,26.47,26.54,234862.0
2019-09-09 10:30:00,26.55,26.61,26.53,26.6,78090.0,26.55,26.61,26.53,26.6,78090.0
2019-09-09 11:00:00,26.6,26.63,26.57,26.61,138888.0,26.6,26.63,26.57,26.61,138888.0
2019-09-09 11:30:00,26.6,26.61,26.53,26.54,135482.0,26.6,26.61,26.53,26.54,135482.0
2019-09-09 12:00:00,26.54,26.54,26.26,26.3,309424.0,26.54,26.54,26.26,26.3,309424.0
2019-09-09 12:30:00,26.29,26.31,26.15,26.29,390614.0,26.29,26.31,26.15,26.29,390614.0
2019-09-09 13:00:00,26.28,26.34,26.22,26.23,120422.0,26.28,26.34,26.22,26.23,120422.0
2019-09-09 13:30:00,26.23,26.35,26.18,26.32,227660.0,26.23,26.35,26.18,26.32,227660.0
2019-09-09 14:00:00,26.31,26.34,26.2,26.21,171954.0,26.31,26.34,26.2,26.21,171954.0
2019-09-09 14:30:00,26.21,26.33,26.2,26.27,202670.0,26.21,26.33,26.2,26.27,202670.0
2019-09-09 15:00:00,26.27,26.42,26.24,26.38,306468.0,26.27,26.42,26.24,26.38,306468.0
2019-09-09 15:30:00,26.39,26.52,26.36,26.47,528706.0,26.39,26.52,26.36,26.47,528706.0
2019-09-10 09:30:00,26.3,26.3,26.11,26.21,689566.0,26.3,26.3,26.11,26.21,689566.0
2019-09-10 10:00:00,26.2,26.36,26.17,26.34,406012.0,26.2,26.36,26.17,26.34,406012.0
2019-09-10 10:30:00,26.35,26.4,26.22,26.24,396140.0,26.35,26.4,26.22,26.24,396140.0
2019-09-10 11:00:00,26.25,26.34,26.25,26.31,181444.0,26.25,26.34,26.25,26.31,181444.0
2019-09-10 11:30:00,26.3,26.48,26.24,26.41,328628.0,26.3,26.48,26.24,26.41,328628.0
2019-09-10 12:00:00,26.42,26.52,26.31,26.48,178762.0,26.42,26.52,26.31,26.48,178762.0
2019-09-10 12:30:00,26.48,26.56,26.45,26.51,135442.0,26.48,26.56,26.45,26.51,135442.0
2019-09-10 13:00:00,26.5,26.52,26.4,26.46,131002.0,26.5,26.52,26.4,26.46,131002.0
2019-09-10 13:30:00,26.48,26.53,26.42,26.42,121774.0,26.48,26.53,26.42,26.42,121774.0
2019-09-10 14:00:00,26.43,26.45,26.35,26.37,156442.0,26.43,26.45,26.35,26.37,156442.0
2019-09-10 14:30:00,26.37,26.42,26.3,26.36,113438.0,26.37,26.42,26.3,26.36,113438.0
2019-09-10 15:00:00,26.38,26.41,26.32,26.36,151848.0,26.38,26.41,26.32,26.36,151848.0
2019-09-10 15:30:00,26.36,26.52,26.36,26.52,324258.0,26.36,26.52,26.36,26.52,324258.0
2019-09-11 09:30:00,26.53,26.7,26.5,26.64,484392.0,26.53,26.7,26.5,26.64,484392.0
2019-09-11 10:00:00,26.64,26.75,26.64,26.75,333578.0,26.64,26.75,26.64,26.75,333578.0
2019-09-11 10:30:00,26.75,26.79,26.7,26.74,154106.0,26.75,26.79,26.7,26.74,154106.0
2019-09-11 11:00:00,26.75,26.77,26.71,26.74,95620.0,26.75,26.77,26.71,26.74,95620.0
2019-09-11 11:30:00,26.75,26.79,26.75,26.77,168908.0,26.75,26.79,26.75,26.77,168908.0
2019-09-11 12:00:00,26.77,26.8,26.77,26.79,138354.0,26.77,26.8,26.77,26.79,138354.0
2019-09-11 12:30:00,26.79,26.82,26.77,26.79,107342.0,26.79,26.82,26.77,26.79,107342.0
2019-09-11 13:00:00,26.79,26.83,26.75,26.75,145028.0,26.79,26.83,26.75,26.75,145028.0
2019-09-11 13:30:00,26.76,26.81,26.73,26.74,103010.0,26.76,26.81,26.73,26.74,103010.0
2019-09-11 14:00:00,26.74,26.76,26.72,26.73,157174.0,26.74,26.76,26.72,26.73,157174.0
2019-09-11 14:30:00,26.73,26.75,26.7,26.75,167018.0,26.73,26.75,26.7,26.75,167018.0
2019-09-11 15:00:00,26.75,26.83,26.73,26.76,338832.0,26.75,26.83,26.73,26.76,338832.0
2019-09-11 15:30:00,26.76,26.78,26.67,26.77,592298.0,26.76,26.78,26.67,26.77,592298.0
2019-09-12 09:30:00,27.0,27.06,26.82,26.92,648398.0,27.0,27.06,26.82,26.92,648398.0
2019-09-12 10:00:00,26.92,27.16,26.87,27.11,762454.0,26.92,27.16,26.87,27.11,762454.0
2019-09-12 10:30:00,27.12,27.13,26.83,26.93,652918.0,27.12,27.13,26.83,26.93,652918.0
2019-09-12 11:00:00,26.92,27.1,26.86,27.1,214144.0,26.92,27.1,26.86,27.1,214144.0
2019-09-12 11:30:00,27.1,27.15,27.08,27.14,126340.0,27.1,27.15,27.08,27.14,126340.0
2019-09-12 12:00:00,27.13,27.16,27.08,27.11,54002.0,27.13,27.16,27.08,27.11,54002.0
2019-09-12 12:30:00,27.11,27.15,27.11,27.13,49610.0,27.11,27.15,27.11,27.13,49610.0
2019-09-12 13:00:00,27.13,27.17,27.1,27.11,80052.0,27.13,27.17,27.1,27.11,80052.0
2019-09-12 13:30:00,27.12,27.16,27.11,27.15,99478.0,27.12,27.16,27.11,27.15,99478.0
2019-09-12 14:00:00,27.16,27.16,27.11,27.14,53462.0,27.16,27.16,27.11,27.14,53462.0
2019-09-12 14:30:00,27.14,27.2,27.14,27.19,188258.0,27.14,27.2,27.14,27.19,188258.0
2019-09-12 15:00:00,27.2,27.22,27.16,27.21,123532.0,27.2,27.22,27.16,27.21,123532.0
2019-09-12 15:30:00,27.2,27.23,27.07,27.11,354758.0,27.2,27.23,27.07,27.11,354758.0
2019-09-13 09:30:00,27.25,27.4,27.14,27.36,655058.0,27.25,27.4,27.14,27.36,655058.0
2019-09-13 10:00:00,27.35,27.43,27.26,27.4,350702.0,27.35,27.43,27.26,27.4,350702.0
2019-09-13 10:30:00,27.4,27.41,27.34,27.38,292666.0,27.4,27.41,27.34,27.38,292666.0
2019-09-13 11:00:00,27.38,27.43,27.32,27.33,227468.0,27.38,27.43,27.32,27.33,227468.0
2019-09-13 11:30:00,27.33,27.36,27.31,27.32,155402.0,27.33,27.36,27.31,27.32,155402.0
2019-09-13 12:00:00,27.32,27.36,27.25,27.27,176950.0,27.32,27.36,27.25,27.27,176950.0
2019-09-13 12:30:00,27.26,27.33,27.25,27.31,252050.0,27.26,27.33,27.25,27.31,252050.0
2019-09-13 13:00:00,27.32,27.33,27.28,27.28,144450.0,27.32,27.33,27.28,27.28,144450.0
2019-09-13 13:30:00,27.28,27.33,27.18,27.23,215980.0,27.28,27.33,27.18,27.23,215980.0
2019-09-13 14:00:00,27.23,27.3,27.23,27.25,129946.0,27.23,27.3,27.23,27.25,129946.0
2019-09-13 14:30:00,27.26,27.32,27.26,27.29,182938.0,27.26,27.32,27.26,27.29,182938.0
2019-09-13 15:00:00,27.29,27.3,27.15,27.21,350376.0,27.29,27.3,27.15,27.21,350376.0
2019-09-13 15:30:00,27.21,27.35,27.18,27.28,675024.0,27.21,27.35,27.18,27.28,675024.0
2019-09-16 09:30:00,27.01,27.26,26.93,27.25,679020.0,27.01,27.26,26.93,27.25,679020.0
2019-09-16 10:00:00,27.25,27.31,27.2,27.21,367956.0,27.25,27.31,27.2,27.21,367956.0
2019-09-16 10:30:00,27.21,27.21,27.11,27.16,205926.0,27.21,27.21,27.11,27.16,205926.0
2019-09-16 11:00:00,27.17,27.26,27.15,27.22,114792.0,27.17,27.26,27.15,27.22,114792.0
2019-09-16 11:30:00,27.2,27.21,27.05,27.05,186860.0,27.2,27.21,27.05,27.05,186860.0
2019-09-16 12:00:00,27.05,27.13,27.05,27.11,159884.0,27.05,27.13,27.05,27.11,159884.0
2019-09-16 12:30:00,27.11,27.13,27.04,27.09,202896.0,27.11,27.13,27.04,27.09,202896.0
2019-09-16 13:00:00,27.07,27.12,27.06,27.1,72984.0,27.07,27.12,27.06,27.1,72984.0
2019-09-16 13:30:00,27.1,27.15,27.09,27.14,71306.0,27.1,27.15,27.09,27.14,71306.0
2019-09-16 14:00:00,27.14,27.17,27.09,27.16,98050.0,27.14,27.17,27.09,27.16,98050.0
2019-09-16 14:30:00,27.15,27.21,27.13,27.18,113976.0,27.15,27.21,27.13,27.18,113976.0
2019-09-16 15:00:00,27.17,27.21,27.1,27.13,219150.0,27.17,27.21,27.1,27.13,219150.0
2019-09-16 15:30:00,27.12,27.13,26.97,27.06,594970.0,27.12,27.13,26.97,27.06,594970.0
2019-09-17 09:30:00,27.0,27.09,26.94,26.98,793882.0,27.0,27.09,26.94,26.98,793882.0
2019-09-17 10:00:00,26.98,27.07,26.93,27.06,347364.0,26.98,27.07,26.93,27.06,347364.0
2019-09-17 10:30:00,27.06,27.08,26.98,26.99,120120.0,27.06,27.08,26.98,26.99,120120.0
2019-09-17 11:00:00,26.98,27.07,26.98,27.02,189292.0,26.98,27.07,26.98,27.02,189292.0
2019-09-17 11:30:00,27.03,27.04,26.95,26.98,103358.0,27.03,27.04,26.95,26.98,103358.0
2019-09-17 12:00:00,26.98,27.0,26.92,26.95,167906.0,26.98,27.0,26.92,26.95,167906.0
2019-09-17 12:30:00,26.96,26.96,26.88,26.91,90778.0,26.96,26.96,26.88,26.91,90778.0
2019-09-17 13:00:00,26.91,26.96,26.9,26.93,64542.0,26.91,26.96,26.9,26.93,64542.0
2019-09-17 13:30:00,26.93,27.02,26.93,26.98,103744.0,26.93,27.02,26.93,26.98,103744.0
2019-09-17 14:00:00,26.99,27.01,26.97,26.98,104714.0,26.99,27.01,26.97,26.98,104714.0
2019-09-17 14:30:00,26.99,27.01,26.95,26.97,148430.0,26.99,27.01,26.95,26.97,148430.0
2019-09-17 15:00:00,26.97,27.05,26.96,27.05,181880.0,26.97,27.05,26.96,27.05,181880.0
2019-09-17 15:30:00,27.05,27.15,27.03,27.14,519506.0,27.05,27.15,27.03,27.14,519506.0
2019-09-18 09:30:00,27.26,27.26,27.13,27.19,624358.0,27.26,27.26,27.13,27.19,624358.0
2019-09-18 10:00:00,27.2,27.25,27.18,27.24,221958.0,27.2,27.25,27.18,27.24,221958.0
2019-09-18 10:30:00,27.24,27.31,27.18,27.31,337380.0,27.24,27.31,27.18,27.31,337380.0
2019-09-18 11:00:00,27.31,27.31,27.17,27.18,234484.0,27.31,27.31,27.17,27.18,234484.0
2019-09-18 11:30:00,27.18,27.23,27.15,27.23,189510.0,27.18,27.23,27.15,27.23,189510.0
2019-09-18 12:00:00,27.24,27.3,27.22,27.3,153346.0,27.24,27.3,27.22,27.3,153346.0
2019-09-18 12:30:00,27.3,27.32,27.27,27.29,227602.0,27.3,27.32,27.27,27.29,227602.0
2019-09-18 13:00:00,27.3,27.3,27.2,27.2,165238.0,27.3,27.3,27.2,27.2,165238.0
2019-09-18 13:30:00,27.2,27.33,27.18,27.33,182156.0,27.2,27.33,27.18,27.33,182156.0
2019-09-18 14:00:00,27.27,27.37,26.96,27.05,766942.0,27.27,27.37,26.96,27.05,766942.0
2019-09-18 14:30:00,27.06,27.26,26.9,27.16,963666.0,27.06,27.26,26.9,27.16,963666.0
2019-09-18 15:00:00,27.15,27.43,27.12,27.4,395822.0,27.15,27.43,27.12,27.4,395822.0
2019-09-18 15:30:00,27.41,27.6,27.39,27.58,876976.0,27.41,27.6,27.39,27.58,876976.0
2019-09-19 09:30:00,27.78,27.88,27.74,27.87,859092.0,27.78,27.88,27.74,27.87,859092.0
2019-09-19 10:00:00,27.87,27.99,27.87,27.96,280342.0,27.87,27.99,27.87,27.96,280342.0
2019-09-19 10:30:00,27.96,28.01,27.95,27.99,130122.0,27.96,28.01,27.95,27.99,130122.0
2019-09-19 11:00:00,27.99,27.99,27.95,27.98,202926.0,27.99,27.99,27.95,27.98,202926.0
2019-09-19 11:30:00,27.99,28.03,27.91,27.95,184474.0,27.99,28.03,27.91,27.95,184474.0
2019-09-19 12:00:00,27.95,27.97,27.78,27.81,177332.0,27.95,27.97,27.78,27.81,177332.0
2019-09-19 12:30:00,27.8,27.93,27.79,27.9,167776.0,27.8,27.93,27.79,27.9,167776.0
2019-09-19 13:00:00,27.9,27.95,27.84,27.89,126286.0,27.9,27.95,27.84,27.89,126286.0
2019-09-19 13:30:00,27.88,27.9,27.78,27.9,214724.0,27.88,27.9,27.78,27.9,214724.0
2019-09-19 14:00:00,27.89,27.91,27.85,27.86,83122.0,27.89,27.91,27.85,27.86,83122.0
2019-09-19 14:30:00,27.86,27.89,27.74,27.86,229688.0,27.86,27.89,27.74,27.86,229688.0
2019-09-19 15:00:00,27.86,27.87,27.79,27.84,130066.0,27.86,27.87,27.79,27.84,130066.0
2019-09-19 15:30:00,27.82,27.84,27.7,27.8,393464.0,27.82,27.84,27.7,27.8,393464.0
2019-09-20 09:30:00,27.94,28.0,27.9,27.91,471812.0,27.94,28.0,27.9,27.91,471812.0
2019-09-20 10:00:00,27.92,27.97,27.91,27.92,244920.0,27.92,27.97,27.91,27.92,244920.0
2019-09-20 10:30:00,27.92,27.94,27.75,27.83,373866.0,27.92,27.94,27.75,27.83,373866.0
2019-09-20 11:00:00,27.82,27.95,27.81,27.83,228564.0,27.82,27.95,27.81,27.83,228564.0
2019-09-20 11:30:00,27.83,27.84,27.72,27.83,116672.0,27.83,27.84,27.72,27.83,116672.0
2019-09-20 12:00:00,27.83,27.9,27.74,27.76,129782.0,27.83,27.9,27.74,27.76,129782.0
2019-09-20 12:30:00,27.76,27.76,27.66,27.75,183606.0,27.76,27.76,27.66,27.75,183606.0
2019-09-20 13:00:00,27.75,27.75,27.07,27.32,1192412.0,27.75,27.75,27.07,27.32,1192412.0
2019-09-20 13:30:00,27.33,27.33,26.97,27.18,1039694.0,27.33,27.33,26.97,27.18,1039694.0
2019-09-20 14:00:00,27.18,27.43,27.12,27.43,517678.0,27.18,27.43,27.12,27.43,517678.0
2019-09-20 14:30:00,27.43,27.55,27.2,27.24,315984.0,27.43,27.55,27.2,27.24,315984.0
2019-09-20 15:00:00,27.24,27.41,27.21,27.23,261860.0,27.24,27.41,27.21,27.23,261860.0
2019-09-20 15:30:00,27.23,27.27,27.04,27.08,653826.0,27.23,27.27,27.04,27.08,653826.0
2019-09-23 09:30:00,27.05,27.25,26.98,27.2,773788.0,27.05,27.25,26.98,27.2,773788.0
2019-09-23 10:00:00,27.2,27.21,27.04,27.18,445508.0,27.2,27.21,27.04,27.18,445508.0
2019-09-23 10:30:00,27.2,27.23,27.13,27.15,325510.0,27.2,27.23,27.13,27.15,325510.0
2019-09-23 11:00:00,27.15,27.26,27.13,27.25,228802.0,27.15,27.26,27.13,27.25,228802.0
2019-09-23 11:30:00,27.26,27.32,27.24,27.27,143494.0,27.26,27.32,27.24,27.27,143494.0
2019-09-23 12:00:00,27.27,27.36,27.25,27.33,106992.0,27.27,27.36,27.25,27.33,106992.0
2019-09-23 12:30:00,27.33,27.35,27.27,27.28,127098.0,27.33,27.35,27.27,27.28,127098.0
2019-09-23 13:00:00,27.3,27.35,27.28,27.35,73850.0,27.3,27.35,27.28,27.35,73850.0
2019-09-23 13:30:00,27.36,27.36,27.32,27.35,62094.0,27.36,27.36,27.32,27.35,62094.0
2019-09-23 14:00:00,27.36,27.36,27.31,27.32,140648.0,27.36,27.36,27.31,27.32,140648.0
2019-09-23 14:30:00,27.32,27.36,27.3,27.36,88310.0,27.32,27.36,27.3,27.36,88310.0
2019-09-23 15:00:00,27.36,27.41,27.35,27.35,184244.0,27.36,27.41,27.35,27.35,184244.0
2019-09-23 15:30:00,27.35,27.35,27.17,27.18,721978.0,27.35,27.35,27.17,27.18,721978.0
2019-09-24 09:30:00,27.57,27.57,27.41,27.43,518628.0,27.57,27.57,27.41,27.43,518628.0
2019-09-24 10:00:00,27.42,27.45,27.21,27.29,687176.0,27.42,27.45,27.21,27.29,687176.0
2019-09-24 10:30:00,27.29,27.36,27.25,27.25,251856.0,27.29,27.36,27.25,27.25,251856.0
2019-09-24 11:00:00,27.25,27.25,27.11,27.2,285180.0,27.25,27.25,27.11,27.2,285180.0
2019-09-24 11:30:00,27.2,27.2,26.93,27.04,365618.0,27.2,27.2,26.93,27.04,365618.0
2019-09-24 12:00:00,27.03,27.15,26.74,26.82,456702.0,27.03,27.15,26.74,26.82,456702.0
2019-09-24 12:30:00,26.83,26.84,26.43,26.5,847628.0,26.83,26.84,26.43,26.5,847628.0
2019-09-24 13:00:00,26.5,26.72,26.46,26.61,846762.0,26.5,26.72,26.46,26.61,846762.0
2019-09-24 13:30:00,26.62,26.76,26.62,26.66,409186.0,26.62,26.76,26.62,26.66,409186.0
2019-09-24 14:00:00,26.65,27.1,26.58,27.05,1006400.0,26.65,27.1,26.58,27.05,1006400.0
2019-09-24 14:30:00,27.05,27.08,26.7,26.7,734684.0,27.05,27.08,26.7,26.7,734684.0
2019-09-24 15:00:00,26.69,26.8,26.54,26.59,1346302.0,26.69,26.8,26.54,26.59,1346302.0
2019-09-24 15:30:00,26.58,26.66,26.42,26.55,1061746.0,26.58,26.66,26.42,26.55,1061746.0
2019-09-25 09:30:00,26.5,26.63,26.26,26.28,1216626.0,26.5,26.63,26.26,26.28,1216626.0
2019-09-25 10:00:00,26.28,26.41,26.08,26.33,1135844.0,26.28,26.41,26.08,26.33,1135844.0
2019-09-25 10:30:00,26.32,26.63,26.31,26.56,413602.0,26.32,26.63,26.31,26.56,413602.0
2019-09-25 11:00:00,26.59,26.62,26.5,26.54,284982.0,26.59,26.62,26.5,26.54,284982.0
2019-09-25 11:30:00,26.54,26.61,26.48,26.56,171640.0,26.54,26.61,26.48,26.56,171640.0
2019-09-25 12:00:00,26.59,26.74,26.57,26.68,135506.0,26.59,26.74,26.57,26.68,135506.0
2019-09-25 12:30:00,26.69,26.71,26.59,26.65,120390.0,26.69,26.71,26.59,26.65,120390.0
2019-09-25 13:00:00,26.65,26.68,26.61,26.65,64542.0,26.65,26.68,26.61,26.65,64542.0
2019-09-25 13:30:00,26.64,26.74,26.61,26.74,99082.0,26.64,26.74,26.61,26.74,99082.0
2019-09-25 14:00:00,26.75,26.82,26.75,26.76,166326.0,26.75,26.82,26.75,26.76,166326.0
2019-09-25 14:30:00,26.75,26.82,26.73,26.81,65204.0,26.75,26.82,26.73,26.81,65204.0
2019-09-25 15:00:00,26.82,26.87,26.73,26.84,294188.0,26.82,26.87,26.73,26.84,294188.0
2019-09-25 15:30:00,26.84,26.95,26.81,26.83,534710.0,26.84,26.95,26.81,26.83,534710.0
2019-09-26 09:30:00,26.84,26.85,26.55,26.62,651842.0,26.84,26.85,26.55,26.62,651842.0
2019-09-26 10:00:00,26.61,26.75,26.5,26.62,321848.0,26.61,26.75,26.5,26.62,321848.0
2019-09-26 10:30:00,26.61,26.73,26.54,26.6,201672.0,26.61,26.73,26.54,26.6,201672.0
2019-09-26 11:00:00,26.6,26.65,26.45,26.58,420568.0,26.6,26.65,26.45,26.58,420568.0
2019-09-26 11:30:00,26.58,26.63,26.49,26.55,112480.0,26.58,26.63,26.49,26.55,112480.0
2019-09-26 12:00:00,26.55,26.64,26.49,26.59,243644.0,26.55,26.64,26.49,26.59,243644.0
2019-09-26 12:30:00,26.59,26.7,26.58,26.65,218156.0,26.59,26.7,26.58,26.65,218156.0
2019-09-26 13:00:00,26.65,26.68,26.5,26.53,234108.0,26.65,26.68,26.5,26.53,234108.0
2019-09-26 13:30:00,26.52,26.68,26.52,26.67,232282.0,26.52,26.68,26.52,26.67,232282.0
2019-09-26 14:00:00,26.68,26.77,26.68,26.73,343494.0,26.68,26.77,26.68,26.73,343494.0
2019-09-26 14:30:00,26.72,26.74,26.61,26.61,190814.0,26.72,26.74,26.61,26.61,190814.0
2019-09-26 15:00:00,26.61,26.81,26.59,26.79,279490.0,26.61,26.81,26.59,26.79,279490.0
2019-09-26 15:30:00,26.8,26.87,26.66,26.72,794144.0,26.8,26.87,26.66,26.72,794144.0
2019-09-27 09:30:00,26.9,26.92,26.73,26.78,516008.0,26.9,26.92,26.73,26.78,516008.0
2019-09-27 10:00:00,26.77,26.8,26.64,26.79,425272.0,26.77,26.8,26.64,26.79,425272.0
2019-09-27 10:30:00,26.79,26.95,26.74,26.94,180516.0,26.79,26.95,26.74,26.94,180516.0
2019-09-27 11:00:00,26.93,26.96,26.86,26.91,139322.0,26.93,26.96,26.86,26.91,139322.0
2019-09-27 11:30:00,26.9,26.93,26.35,26.68,802868.0,26.9,26.93,26.35,26.68,802868.0
2019-09-27 12:00:00,26.68,26.7,26.48,26.5,219780.0,26.68,26.7,26.48,26.5,219780.0
2019-09-27 12:30:00,26.48,26.56,26.25,26.25,338794.0,26.48,26.56,26.25,26.25,338794.0
2019-09-27 13:00:00,26.25,26.47,26.2,26.36,317458.0,26.25,26.47,26.2,26.36,317458.0
2019-09-27 13:30:00,26.4,26.45,26.21,26.33,375748.0,26.4,26.45,26.21,26.33,375748.0
2019-09-27 14:00:00,26.34,26.35,26.1,26.16,512174.0,26.34,26.35,26.1,26.16,512174.0
2019-09-27 14:30:00,26.16,26.17,25.98,26.06,506840.0,26.16,26.17,25.98,26.06,506840.0
2019-09-27 15:00:00,26.07,26.34,26.07,26.18,452920.0,26.07,26.34,26.07,26.18,452920.0
2019-09-27 15:30:00,26.18,26.37,26.16,26.36,893574.0,26.18,26.37,26.16,26.36,893574.0
2019-09-30 09:30:00,26.49,26.7,26.49,26.65,581632.0,26.49,26.7,26.49,26.65,581632.0
2019-09-30 10:00:00,26.65,26.71,26.6,26.63,244076.0,26.65,26.71,26.6,26.63,244076.0
2019-09-30 10:30:00,26.64,26.73,26.63,26.7,211550.0,26.64,26.73,26.63,26.7,211550.0
2019-09-30 11:00:00,26.71,26.75,26.64,26.75,148178.0,26.71,26.75,26.64,26.75,148178.0
2019-09-30 11:30:00,26.75,26.75,26.71,26.74,80900.0,26.75,26.75,26.71,26.74,80900.0
2019-09-30 12:00:00,26.75,26.85,26.74,26.85,154602.0,26.75,26.85,26.74,26.85,154602.0
2019-09-30 12:30:00,26.84,26.85,26.81,26.84,83472.0,26.84,26.85,26.81,26.84,83472.0
2019-09-30 13:00:00,26.85,26.88,26.83,26.84,87780.0,26.85,26.88,26.83,26.84,87780.0
2019-09-30 13:30:00,26.84,26.87,26.84,26.84,80284.0,26.84,26.87,26.84,26.84,80284.0
2019-09-30 14:00:00,26.83,26.84,26.79,26.83,87276.0,26.83,26.84,26.79,26.83,87276.0
2019-09-30 14:30:00,26.83,26.84,26.76,26.76,119488.0,26.83,26.84,26.76,26.76,119488.0
2019-09-30 15:00:00,26.77,26.78,26.72,26.75,185126.0,26.77,26.78,26.72,26.75,185126.0
2019-09-30 15:30:00,26.75,26.79,26.68,26.72,713474.0,26.75,26.79,26.68,26.72,713474.0
2019-10-01 09:30:00,27.08,27.12,27.0,27.07,626420.0,27.08,27.12,27.0,27.07,626420.0
2019-10-01 10:00:00,27.06,27.06,26.49,26.73,1143586.0,27.06,27.06,26.49,26.73,1143586.0
2019-10-01 10:30:00,26.69,26.76,26.48,26.49,273542.0,26.69,26.76,26.48,26.49,273542.0
2019-10-01 11:00:00,26.47,26.61,26.39,26.6,346802.0,26.47,26.61,26.39,26.6,346802.0
2019-10-01 11:30:00,26.6,26.61,26.38,26.42,125878.0,26.6,26.61,26.38,26.42,125878.0
2019-10-01 12:00:00,26.38,26.41,26.22,26.33,534250.0,26.38,26.41,26.22,26.33,534250.0
2019-10-01 12:30:00,26.34,26.47,26.33,26.33,143334.0,26.34,26.47,26.33,26.33,143334.0
2019-10-01 13:00:00,26.32,26.35,26.22,26.27,182286.0,26.32,26.35,26.22,26.27,182286.0
2019-10-01 13:30:00,26.27,26.3,26.2,26.21,96824.0,26.27,26.3,26.2,26.21,96824.0
2019-10-01 14:00:00,26.22,26.33,26.17,26.29,112726.0,26.22,26.33,26.17,26.29,112726.0
2019-10-01 14:30:00,26.3,26.4,26.25,26.25,182056.0,26.3,26.4,26.25,26.25,182056.0
2019-10-01 15:00:00,26.28,26.37,26.22,26.36,105134.0,26.28,26.37,26.22,26.36,105134.0
2019-10-01 15:30:00,26.36,26.36,26.09,26.11,597130.0,26.36,26.36,26.09,26.11,597130.0
2019-10-02 09:30:00,25.77,25.77,25.42,25.49,1513634.0,25.77,25.77,25.42,25.49,1513634.0
2019-10-02 10:00:00,25.49,25.58,25.39,25.4,698606.0,25.49,25.58,25.39,25.4,698606.0
2019-10-02 10:30:00,25.39,25.4,25.25,25.35,728644.0,25.39,25.4,25.25,25.35,728644.0
2019-10-02 11:00:00,25.33,25.45,25.3,25.33,378182.0,25.33,25.45,25.3,25.33,378182.0
2019-10-02 11:30:00,25.34,25.37,25.25,25.31,423504.0,25.34,25.37,25.25,25.31,423504.0
2019-10-02 12:00:00,25.29,25.34,25.21,25.23,309460.0,25.29,25.34,25.21,25.23,309460.0
2019-10-02 12:30:00,25.24,25.25,25.07,25.11,411488.0,25.24,25.25,25.07,25.11,411488.0
2019-10-02 13:00:00,25.1,25.38,25.09,25.34,370760.0,25.1,25.38,25.09,25.34,370760.0
2019-10-02 13:30:00,25.32,25.35,25.2,25.29,204570.0,25.32,25.35,25.2,25.29,204570.0
2019-10-02 14:00:00,25.28,25.42,25.24,25.38,358732.0,25.28,25.42,25.24,25.38,358732.0
2019-10-02 14:30:00,25.38,25.48,25.36,25.46,350534.0,25.38,25.48,25.36,25.46,350534.0
2019-10-02 15:00:00,25.47,25.54,25.37,25.43,401606.0,25.47,25.54,25.37,25.43,401606.0
2019-10-02 15:30:00,25.42,25.45,25.17,25.21,949106.0,25.42,25.45,25.17,25.21,949106.0
2019-10-03 09:30:00,25.27,25.36,25.2,25.35,592072.0,25.27,25.36,25.2,25.35,592072.0
2019-10-03 10:00:00,25.35,25.35,24.92,25.27,1555516.0,25.35,25.35,24.92,25.27,1555516.0
2019-10-03 10:30:00,25.27,25.35,25.17,25.28,489696.0,25.27,25.35,25.17,25.28,489696.0
2019-10-03 11:00:00,25.28,25.56,25.24,25.48,629688.0,25.28,25.56,25.24,25.48,629688.0
2019-10-03 11:30:00,25.47,25.49,25.34,25.36,155228.0,25.47,25.49,25.34,25.36,155228.0
2019-10-03 12:00:00,25.37,25.43,25.3,25.41,122518.0,25.37,25.43,25.3,25.41,122518.0
2019-10-03 12:30:00,25.4,25.6,25.38,25.57,189010.0,25.4,25.6,25.38,25.57,189010.0
2019-10-03 13:00:00,25.57,25.59,25.5,25.52,107658.0,25.57,25.59,25.5,25.52,107658.0
2019-10-03 13:30:00,25.53,25.61,25.52,25.57,73342.0,25.53,25.61,25.52,25.57,73342.0
2019-10-03 14:00:00,25.58,25.63,25.54,25.63,104264.0,25.58,25.63,25.54,25.63,104264.0
2019-10-03 14:30:00,25.63,25.67,25.56,25.61,202004.0,25.63,25.67,25.56,25.61,202004.0
2019-10-03 15:00:00,25.61,25.62,25.54,25.56,309122.0,25.61,25.62,25.54,25.56,309122.0
2019-10-03 15:30:00,25.56,25.71,25.49,25.71,489208.0,25.56,25.71,25.49,25.71,489208.0
2019-10-04 09:30:00,25.81,25.99,25.8,25.99,1161090.0,25.81,25.99,25.8,25.99,1161090.0
2019-10-04 10:00:00,25.99,26.06,25.93,25.98,420784.0,25.99,26.06,25.93,25.98,420784.0
2019-10-04 10:30:00,25.97,26.02,25.86,25.94,353292.0,25.97,26.02,25.86,25.94,353292.0
2019-10-04 11:00:00,25.95,26.05,25.91,25.99,318990.0,25.95,26.05,25.91,25.99,318990.0
2019-10-04 11:30:00,26.0,26.1,26.0,26.05,187730.0,26.0,26.1,26.0,26.05,187730.0
2019-10-04 12:00:00,26.05,26.05,25.99,26.01,128124.0,26.05,26.05,25.99,26.01,128124.0
2019-10-04 12:30:00,26.02,26.09,26.0,26.08,169262.0,26.02,26.09,26.0,26.08,169262.0
2019-10-04 13:00:00,26.07,26.1,26.06,26.09,66680.0,26.07,26.1,26.06,26.09,66680.0
2019-10-04 13:30:00,26.09,26.15,26.09,26.11,155858.0,26.09,26.15,26.09,26.11,155858.0
2019-10-04 14:00:00,26.11,26.21,26.11,26.2,202632.0,26.11,26.21,26.11,26.2,202632.0
2019-10-04 14:30:00,26.19,26.27,26.19,26.25,180910.0,26.19,26.27,26.19,26.25,180910.0
2019-10-04 15:00:00,26.25,26.32,26.24,26.29,160944.0,26.25,26.32,26.24,26.29,160944.0
2019-10-04 15:30:00,26.3,26.41,26.29,26.41,633664.0,26.3,26.41,26.29,26.41,633664.0
2019-10-07 09:30:00,26.18,26.26,26.08,26.16,931808.0,26.18,26.26,26.08,26.16,931808.0
2019-10-07 10:00:00,26.17,26.29,26.13,26.26,224068.0,26.17,26.29,26.13,26.26,224068.0
2019-10-07 10:30:00,26.25,26.4,26.23,26.39,267480.0,26.25,26.4,26.23,26.39,267480.0
2019-10-07 11:00:00,26.39,26.46,26.36,26.41,375492.0,26.39,26.46,26.36,26.41,375492.0
2019-10-07 11:30:00,26.41,26.5,26.4,26.49,197218.0,26.41,26.5,26.4,26.49,197218.0
2019-10-07 12:00:00,26.49,26.51,26.43,26.44,155052.0,26.49,26.51,26.43,26.44,155052.0
2019-10-07 12:30:00,26.44,26.5,26.4,26.46,103330.0,26.44,26.5,26.4,26.46,103330.0
2019-10-07 13:00:00,26.46,26.5,26.36,26.43,116536.0,26.46,26.5,26.36,26.43,116536.0
2019-10-07 13:30:00,26.43,26.58,26.43,26.56,476530.0,26.43,26.58,26.43,26.56,476530.0
2019-10-07 14:00:00,26.56,26.57,26.36,26.4,270640.0,26.56,26.57,26.36,26.4,270640.0
2019-10-07 14:30:00,26.39,26.39,26.13,26.25,407130.0,26.39,26.39,26.13,26.25,407130.0
2019-10-07 15:00:00,26.25,26.38,26.21,26.35,224104.0,26.25,26.38,26.21,26.35,224104.0
2019-10-07 15:30:00,26.35,26.36,26.24,26.26,485012.0,26.35,26.36,26.24,26.26,485012.0
2019-10-08 09:30:00,25.78,25.88,25.62,25.63,793044.0,25.78,25.88,25.62,25.63,793044.0
2019-10-08 10:00:00,25.63,25.7,25.55,25.63,482996.0,25.63,25.7,25.55,25.63,482996.0
2019-10-08 10:30:00,25.61,25.75,25.53,25.72,299492.0,25.61,25.75,25.53,25.72,299492.0
2019-10-08 11:00:00,25.73,25.79,25.63,25.64,250770.0,25.73,25.79,25.63,25.64,250770.0
2019-10-08 11:30:00,25.64,25.64,25.53,25.6,370646.0,25.64,25.64,25.53,25.6,370646.0
2019-10-08 12:00:00,25.61,25.71,25.59,25.68,203164.0,25.61,25.71,25.59,25.68,203164.0
2019-10-08 12:30:00,25.68,25.85,25.65,25.7,339192.0,25.68,25.85,25.65,25.7,339192.0
2019-10-08 13:00:00,25.7,25.76,25.65,25.75,219206.0,25.7,25.76,25.65,25.75,219206.0
2019-10-08 13:30:00,25.75,25.83,25.71,25.76,209146.0,25.75,25.83,25.71,25.76,209146.0
2019-10-08 14:00:00,25.76,25.78,25.7,25.75,83302.0,25.76,25.78,25.7,25.75,83302.0
2019-10-08 14:30:00,25.75,25.93,25.66,25.72,748332.0,25.75,25.93,25.66,25.72,748332.0
2019-10-08 15:00:00,25.72,25.81,25.53,25.63,1112282.0,25.72,25.81,25.53,25.63,1112282.0
2019-10-08 15:30:00,25.63,25.67,25.21,25.22,974254.0,25.63,25.67,25.21,25.22,974254.0
2019-10-09 09:30:00,25.61,25.62,25.43,25.48,1215112.0,25.61,25.62,25.43,25.48,1215112.0
2019-10-09 10:00:00,25.49,25.64,25.47,25.64,348138.0,25.49,25.64,25.47,25.64,348138.0
2019-10-09 10:30:00,25.64,25.69,25.6,25.64,200538.0,25.64,25.69,25.6,25.64,200538.0
2019-10-09 11:00:00,25.64,25.67,25.52,25.57,259238.0,25.64,25.67,25.52,25.57,259238.0
2019-10-09 11:30:00,25.58,25.7,25.57,25.64,214482.0,25.58,25.7,25.57,25.64,214482.0
2019-10-09 12:00:00,25.65,25.7,25.63,25.64,172622.0,25.65,25.7,25.63,25.64,172622.0
2019-10-09 12:30:00,25.64,25.71,25.63,25.71,88056.0,25.64,25.71,25.63,25.71,88056.0
2019-10-09 13:00:00,25.71,25.75,25.63,25.65,184358.0,25.71,25.75,25.63,25.65,184358.0
2019-10-09 13:30:00,25.65,25.7,25.64,25.69,70692.0,25.65,25.7,25.64,25.69,70692.0
2019-10-09 14:00:00,25.68,25.72,25.65,25.68,108164.0,25.68,25.72,25.65,25.68,108164.0
2019-10-09 14:30:00,25.69,25.85,25.69,25.84,169946.0,25.69,25.85,25.69,25.84,169946.0
2019-10-09 15:00:00,25.84,25.88,25.83,25.86,334538.0,25.84,25.88,25.83,25.86,334538.0
2019-10-09 15:30:00,25.86,25.93,25.65,25.66,912346.0,25.86,25.93,25.65,25.66,912346.0
2019-10-10 09:30:00,25.67,26.02,25.62,26.02,687352.0,25.67,26.02,25.62,26.02,687352.0
2019-10-10 10:00:00,26.02,26.06,25.95,26.03,407382.0,26.02,26.06,25.95,26.03,407382.0
2019-10-10 10:30:00,26.03,26.12,25.99,26.11,125030.0,26.03,26.12,25.99,26.11,125030.0
2019-10-10 11:00:00,26.12,26.16,26.07,26.1,406974.0,26.12,26.16,26.07,26.1,406974.0
2019-10-10 11:30:00,26.11,26.11,26.04,26.06,264246.0,26.11,26.11,26.04,26.06,264246.0
2019-10-10 12:00:00,26.05,26.08,25.97,25.98,206578.0,26.05,26.08,25.97,25.98,206578.0
2019-10-10 12:30:00,25.98,26.05,25.92,26.05,245992.0,25.98,26.05,25.92,26.05,245992.0
2019-10-10 13:00:00,26.04,26.05,25.98,26.03,130854.0,26.04,26.05,25.98,26.03,130854.0
2019-10-10 13:30:00,26.0,26.09,25.94,26.06,188470.0,26.0,26.09,25.94,26.06,188470.0
2019-10-10 14:00:00,26.06,26.11,25.85,25.97,536752.0,26.06,26.11,25.85,25.97,536752.0
2019-10-10 14:30:00,25.97,26.03,25.92,25.95,128916.0,25.97,26.03,25.92,25.95,128916.0
2019-10-10 15:00:00,25.94,26.07,25.93,26.07,151292.0,25.94,26.07,25.93,26.07,151292.0
2019-10-10 15:30:00,26.07,26.11,26.02,26.1,481518.0,26.07,26.11,26.02,26.1,481518.0
2019-10-11 09:30:00,26.55,26.75,26.53,26.69,1494876.0,26.55,26.75,26.53,26.69,1494876.0
2019-10-11 10:00:00,26.7,26.83,26.7,26.79,505188.0,26.7,26.83,26.7,26.79,505188.0
2019-10-11 10:30:00,26.8,26.81,26.72,26.77,380944.0,26.8,26.81,26.72,26.77,380944.0
2019-10-11 11:00:00,26.78,26.83,26.77,26.78,579590.0,26.78,26.83,26.77,26.78,579590.0
2019-10-11 11:30:00,26.79,26.83,26.66,26.69,693188.0,26.79,26.83,26.66,26.69,693188.0
2019-10-11 12:00:00,26.69,26.71,26.55,26.67,711848.0,26.69,26.71,26.55,26.67,711848.0
2019-10-11 12:30:00,26.68,26.74,26.46,26.74,642454.0,26.68,26.74,26.46,26.74,642454.0
2019-10-11 13:00:00,26.74,26.82,26.68,26.75,431580.0,26.74,26.82,26.68,26.75,431580.0
2019-10-11 13:30:00,26.75,26.89,26.71,26.88,271160.0,26.75,26.89,26.71,26.88,271160.0
2019-10-11 14:00:00,26.88,26.93,26.85,26.92,203624.0,26.88,26.93,26.85,26.92,203624.0
2019-10-11 14:30:00,26.92,27.0,26.91,26.97,288290.0,26.92,27.0,26.91,26.97,288290.0
2019-10-11 15:00:00,26.98,27.06,26.96,27.04,605692.0,26.98,27.06,26.96,27.04,605692.0
2019-10-11 15:30:00,27.04,27.1,26.81,26.9,1348778.0,27.04,27.1,26.81,26.9,1348778.0
2019-10-14 09:30:00,26.84,27.06,26.84,27.03,513838.0,26.84,27.06,26.84,27.03,513838.0
2019-10-14 10:00:00,27.03,27.13,27.0,27.03,391808.0,27.03,27.13,27.0,27.03,391808.0
2019-10-14 10:30:00,27.03,27.13,27.0,27.12,323320.0,27.03,27.13,27.0,27.12,323320.0
2019-10-14 11:00:00,27.13,27.16,27.09,27.12,201446.0,27.13,27.16,27.09,27.12,201446.0
2019-10-14 11:30:00,27.13,27.18,27.12,27.14,219800.0,27.13,27.18,27.12,27.14,219800.0
2019-10-14 12:00:00,27.14,27.16,27.11,27.11,165558.0,27.14,27.16,27.11,27.11,165558.0
2019-10-14 12:30:00,27.11,27.22,27.11,27.21,272178.0,27.11,27.22,27.11,27.21,272178.0
2019-10-14 13:00:00,27.2,27.21,27.13,27.17,176616.0,27.2,27.21,27.13,27.17,176616.0
2019-10-14 13:30:00,27.16,27.21,27.12,27.21,178808.0,27.16,27.21,27.12,27.21,178808.0
2019-10-14 14:00:00,27.21,27.22,27.18,27.21,176074.0,27.21,27.22,27.18,27.21,176074.0
2019-10-14 14:30:00,27.21,27.24,27.17,27.24,224114.0,27.21,27.24,27.17,27.24,224114.0
2019-10-14 15:00:00,27.23,27.25,27.2,27.24,281280.0,27.23,27.25,27.2,27.24,281280.0
2019-10-14 15:30:00,27.23,27.35,27.18,27.32,622792.0,27.23,27.35,27.18,27.32,622792.0
2019-10-15 09:30:00,27.58,27.79,27.58,27.71,716942.0,27.58,27.79,27.58,27.71,716942.0
2019-10-15 10:00:00,27.71,27.87,27.71,27.84,372768.0,27.71,27.87,27.71,27.84,372768.0
2019-10-15 10:30:00,27.84,27.88,27.82,27.85,519788.0,27.84,27.88,27.82,27.85,519788.0
2019-10-15 11:00:00,27.84,27.86,27.81,27.85,308910.0,27.84,27.86,27.81,27.85,308910.0
2019-10-15 11:30:00,27.85,27.87,27.79,27.82,221850.0,27.85,27.87,27.79,27.82,221850.0
2019-10-15 12:00:00,27.83,27.85,27.75,27.77,175594.0,27.83,27.85,27.75,27.77,175594.0
2019-10-15 12:30:00,27.76,27.8,27.73,27.76,198990.0,27.76,27.8,27.73,27.76,198990.0
2019-10-15 13:00:00,27.77,27.81,27.75,27.76,152724.0,27.77,27.81,27.75,27.76,152724.0
2019-10-15 13:30:00,27.77,27.79,27.75,27.78,63736.0,27.77,27.79,27.75,27.78,63736.0
2019-10-15 14:00:00,27.78,27.82,27.77,27.81,262526.0,27.78,27.82,27.77,27.81,262526.0
2019-10-15 14:30:00,27.81,27.82,27.75,27.77,208608.0,27.81,27.82,27.75,27.77,208608.0
2019-10-15 15:00:00,27.77,27.78,27.73,27.78,177868.0,27.77,27.78,27.73,27.78,177868.0
2019-10-15 15:30:00,27.78,27.83,27.68,27.68,782670.0,27.78,27.83,27.68,27.68,782670.0
2019-10-16 09:30:00,27.71,27.77,27.59,27.6,824782.0,27.71,27.77,27.59,27.6,824782.0
2019-10-16 10:00:00,27.6,27.83,27.56,27.82,430914.0,27.6,27.83,27.56,27.82,430914.0
2019-10-16 10:30:00,27.81,27.84,27.75,27.84,220654.0,27.81,27.84,27.75,27.84,220654.0
2019-10-16 11:00:00,27.84,27.88,27.75,27.77,256804.0,27.84,27.88,27.75,27.77,256804.0
2019-10-16 11:30:00,27.77,27.86,27.71,27.82,181760.0,27.77,27.86,27.71,27.82,181760.0
2019-10-16 12:00:00,27.83,27.86,27.81,27.82,263444.0,27.83,27.86,27.81,27.82,263444.0
2019-10-16 12:30:00,27.82,27.82,27.74,27.77,91506.0,27.82,27.82,27.74,27.77,91506.0
2019-10-16 13:00:00,27.77,27.81,27.72,27.77,89738.0,27.77,27.81,27.72,27.77,89738.0
2019-10-16 13:30:00,27.77,27.8,27.71,27.73,106646.0,27.77,27.8,27.71,27.73,106646.0
2019-10-16 14:00:00,27.73,27.81,27.71,27.79,119972.0,27.73,27.81,27.71,27.79,119972.0
2019-10-16 14:30:00,27.79,27.85,27.78,27.84,128168.0,27.79,27.85,27.78,27.84,128168.0
2019-10-16 15:00:00,27.85,27.85,27.79,27.82,151496.0,27.85,27.85,27.79,27.82,151496.0
2019-10-16 15:30:00,27.82,27.86,27.82,27.86,290630.0,27.82,27.86,27.82,27.86,290630.0
2019-10-17 09:30:00,28.0,28.1,27.93,28.09,507764.0,28.0,28.1,27.93,28.09,507764.0
2019-10-17 10:00:00,28.09,28.14,28.03,28.08,322278.0,28.09,28.14,28.03,28.08,322278.0
2019-10-17 10:30:00,28.08,28.08,27.97,28.02,442704.0,28.08,28.08,27.97,28.02,442704.0
2019-10-17 11:00:00,28.0,28.08,27.92,28.04,204578.0,28.0,28.08,27.92,28.04,204578.0
2019-10-17 11:30:00,28.04,28.04,27.86,27.91,416990.0,28.04,28.04,27.86,27.91,416990.0
2019-10-17 12:00:00,27.91,27.95,27.85,27.93,345412.0,27.91,27.95,27.85,27.93,345412.0
2019-10-17 12:30:00,27.93,28.04,27.93,28.04,275964.0,27.93,28.04,27.93,28.04,275964.0
2019-10-17 13:00:00,28.04,28.04,27.98,27.99,102878.0,28.04,28.04,27.98,27.99,102878.0
2019-10-17 13:30:00,27.99,28.05,27.99,28.0,96894.0,27.99,28.05,27.99,28.0,96894.0
2019-10-17 14:00:00,28.02,28.03,27.94,28.02,114538.0,28.02,28.03,27.94,28.02,114538.0
2019-10-17 14:30:00,28.02,28.1,28.0,28.08,271322.0,28.02,28.1,28.0,28.08,271322.0
2019-10-17 15:00:00,28.08,28.09,28.0,28.02,226838.0,28.08,28.09,28.0,28.02,226838.0
2019-10-17 15:30:00,28.03,28.05,27.9,27.91,645808.0,28.03,28.05,27.9,27.91,645808.0
2019-10-18 09:30:00,27.86,28.07,27.85,28.04,384806.0,27.86,28.07,27.85,28.04,384806.0
2019-10-18 10:00:00,28.05,28.05,27.89,27.93,397836.0,28.05,28.05,27.89,27.93,397836.0
2019-10-18 10:30:00,27.93,27.93,27.81,27.93,378178.0,27.93,27.93,27.81,27.93,378178.0
2019-10-18 11:00:00,27.93,28.02,27.92,28.01,191836.0,27.93,28.02,27.92,28.01,191836.0
2019-10-18 11:30:00,28.02,28.03,27.78,27.79,478078.0,28.02,28.03,27.78,27.79,478078.0
2019-10-18 12:00:00,27.78,27.89,27.61,27.72,547040.0,27.78,27.89,27.61,27.72,547040.0
2019-10-18 12:30:00,27.71,27.89,27.7,27.88,247704.0,27.71,27.89,27.7,27.88,247704.0
2019-10-18 13:00:00,27.88,27.95,27.88,27.92,233518.0,27.88,27.95,27.88,27.92,233518.0
2019-10-18 13:30:00,27.92,28.01,27.92,28.01,108892.0,27.92,28.01,27.92,28.01,108892.0
2019-10-18 14:00:00,28.01,28.02,27.96,28.0,104702.0,28.01,28.02,27.96,28.0,104702.0
2019-10-18 14:30:00,28.0,28.0,27.95,27.99,183144.0,28.0,28.0,27.95,27.99,183144.0
2019-10-18 15:00:00,28.0,28.08,27.99,28.01,251328.0,28.0,28.08,27.99,28.01,251328.0
2019-10-18 15:30:00,28.0,28.04,27.94,27.95,545676.0,28.0,28.04,27.94,27.95,545676.0
2019-10-21 09:30:00,28.07,28.2,28.07,28.1,414414.0,28.07,28.2,28.07,28.1,414414.0
2019-10-21 10:00:00,28.11,28.21,28.09,28.2,387200.0,28.11,28.21,28.09,28.2,387200.0
2019-10-21 10:30:00,28.2,28.26,28.18,28.25,222720.0,28.2,28.26,28.18,28.25,222720.0
2019-10-21 11:00:00,28.25,28.25,28.2,28.22,169572.0,28.25,28.25,28.2,28.22,169572.0
2019-10-21 11:30:00,28.23,28.25,28.2,28.23,213686.0,28.23,28.25,28.2,28.23,213686.0
2019-10-21 12:00:00,28.23,28.23,28.17,28.22,137592.0,28.23,28.23,28.17,28.22,137592.0
2019-10-21 12:30:00,28.23,28.28,28.22,28.25,112132.0,28.23,28.28,28.22,28.25,112132.0
2019-10-21 13:00:00,28.25,28.26,28.24,28.25,47314.0,28.25,28.26,28.24,28.25,47314.0
2019-10-21 13:30:00,28.25,28.26,28.24,28.24,62078.0,28.25,28.26,28.24,28.24,62078.0
2019-10-21 14:00:00,28.24,28.29,28.23,28.25,165540.0,28.24,28.29,28.23,28.25,165540.0
2019-10-21 14:30:00,28.25,28.28,28.25,28.27,89878.0,28.25,28.28,28.25,28.27,89878.0
2019-10-21 15:00:00,28.27,28.29,28.25,28.28,236838.0,28.27,28.29,28.25,28.28,236838.0
2019-10-21 15:30:00,28.28,28.33,28.27,28.33,368810.0,28.28,28.33,28.27,28.33,368810.0
2019-10-22 09:30:00,28.41,28.46,28.36,28.42,438050.0,28.41,28.46,28.36,28.42,438050.0
2019-10-22 10:00:00,28.43,28.45,28.34,28.35,252866.0,28.43,28.45,28.34,28.35,252866.0
2019-10-22 10:30:00,28.36,28.4,28.32,28.36,291454.0,28.36,28.4,28.32,28.36,291454.0
2019-10-22 11:00:00,28.36,28.38,28.29,28.3,94262.0,28.36,28.38,28.29,28.3,94262.0
2019-10-22 11:30:00,28.3,28.37,28.28,28.31,191776.0,28.3,28.37,28.28,28.31,191776.0
2019-10-22 12:00:00,28.32,28.48,28.31,28.48,225344.0,28.32,28.48,28.31,28.48,225344.0
2019-10-22 12:30:00,28.48,28.5,28.45,28.46,121298.0,28.48,28.5,28.45,28.46,121298.0
2019-10-22 13:00:00,28.46,28.46,28.4,28.43,79158.0,28.46,28.46,28.4,28.43,79158.0
2019-10-22 13:30:00,28.43,28.47,28.35,28.37,145432.0,28.43,28.47,28.35,28.37,145432.0
2019-10-22 14:00:00,28.36,28.45,28.36,28.39,133268.0,28.36,28.45,28.36,28.39,133268.0
2019-10-22 14:30:00,28.39,28.4,28.15,28.19,435466.0,28.39,28.4,28.15,28.19,435466.0
2019-10-22 15:00:00,28.2,28.25,28.1,28.24,301746.0,28.2,28.25,28.1,28.24,301746.0
2019-10-22 15:30:00,28.24,28.32,28.07,28.1,413482.0,28.24,28.32,28.07,28.1,413482.0
2019-10-23 09:30:00,27.99,28.2,27.98,28.18,333232.0,27.99,28.2,27.98,28.18,333232.0
2019-10-23 10:00:00,28.18,28.23,28.11,28.15,234670.0,28.18,28.23,28.11,28.15,234670.0
2019-10-23 10:30:00,28.16,28.24,28.08,28.21,313596.0,28.16,28.24,28.08,28.21,313596.0
2019-10-23 11:00:00,28.21,28.27,28.2,28.22,241364.0,28.21,28.27,28.2,28.22,241364.0
2019-10-23 11:30:00,28.23,28.27,28.2,28.21,202404.0,28.23,28.27,28.2,28.21,202404.0
2019-10-23 12:00:00,28.21,28.22,28.16,28.17,111380.0,28.21,28.22,28.16,28.17,111380.0
2019-10-23 12:30:00,28.16,28.25,28.16,28.22,88772.0,28.16,28.25,28.16,28.22,88772.0
2019-10-23 13:00:00,28.22,28.25,28.15,28.19,137936.0,28.22,28.25,28.15,28.19,137936.0
2019-10-23 13:30:00,28.19,28.24,28.18,28.22,152078.0,28.19,28.24,28.18,28.22,152078.0
2019-10-23 14:00:00,28.21,28.21,28.07,28.1,107822.0,28.21,28.21,28.07,28.1,107822.0
2019-10-23 14:30:00,28.1,28.14,28.09,28.11,135244.0,28.1,28.14,28.09,28.11,135244.0
2019-10-23 15:00:00,28.11,28.14,28.05,28.14,195320.0,28.11,28.14,28.05,28.14,195320.0
2019-10-23 15:30:00,28.14,28.27,28.12,28.27,489974.0,28.14,28.27,28.12,28.27,489974.0
2019-10-24 09:30:00,28.4,28.43,28.16,28.18,508998.0,28.4,28.43,28.16,28.18,508998.0
2019-10-24 10:00:00,28.18,28.3,28.13,28.28,486566.0,28.18,28.3,28.13,28.28,486566.0
2019-10-24 10:30:00,28.28,28.33,28.2,28.28,158384.0,28.28,28.33,28.2,28.28,158384.0
2019-10-24 11:00:00,28.28,28.39,28.28,28.39,162314.0,28.28,28.39,28.28,28.39,162314.0
2019-10-24 11:30:00,28.38,28.39,28.29,28.39,267710.0,28.38,28.39,28.29,28.39,267710.0
2019-10-24 12:00:00,28.4,28.42,28.22,28.34,270726.0,28.4,28.42,28.22,28.34,270726.0
2019-10-24 12:30:00,28.34,28.4,28.34,28.39,152332.0,28.34,28.4,28.34,28.39,152332.0
2019-10-24 13:00:00,28.38,28.4,28.35,28.38,90806.0,28.38,28.4,28.35,28.38,90806.0
2019-10-24 13:30:00,28.39,28.4,28.29,28.31,91468.0,28.39,28.4,28.29,28.31,91468.0
2019-10-24 14:00:00,28.3,28.37,28.3,28.36,104012.0,28.3,28.37,28.3,28.36,104012.0
2019-10-24 14:30:00,28.36,28.4,28.36,28.4,87510.0,28.36,28.4,28.36,28.4,87510.0
2019-10-24 15:00:00,28.4,28.43,28.39,28.42,90818.0,28.4,28.43,28.39,28.42,90818.0
2019-10-24 15:30:00,28.42,28.48,28.42,28.47,283720.0,28.42,28.48,28.42,28.47,283720.0
2019-10-25 09:30:00,28.38,28.51,28.38,28.5,589930.0,28.38,28.51,28.38,28.5,589930.0
2019-10-25 10:00:00,28.5,28.61,28.5,28.57,236598.0,28.5,28.61,28.5,28.57,236598.0
2019-10-25 10:30:00,28.57,28.64,28.54,28.62,191296.0,28.57,28.64,28.54,28.62,191296.0
2019-10-25 11:00:00,28.62,28.74,28.61,28.74,207526.0,28.62,28.74,28.61,28.74,207526.0
2019-10-25 11:30:00,28.73,28.77,28.68,28.75,140934.0,28.73,28.77,28.68,28.75,140934.0
2019-10-25 12:00:00,28.76,28.78,28.71,28.77,254022.0,28.76,28.78,28.71,28.77,254022.0
2019-10-25 12:30:00,28.76,28.77,28.74,28.74,76508.0,28.76,28.77,28.74,28.74,76508.0
2019-10-25 13:00:00,28.75,28.78,28.75,28.77,51084.0,28.75,28.78,28.75,28.77,51084.0
2019-10-25 13:30:00,28.77,28.82,28.75,28.81,125830.0,28.77,28.82,28.75,28.81,125830.0
2019-10-25 14:00:00,28.8,28.82,28.76,28.82,123714.0,28.8,28.82,28.76,28.82,123714.0
2019-10-25 14:30:00,28.82,28.85,28.78,28.84,90556.0,28.82,28.85,28.78,28.84,90556.0
2019-10-25 15:00:00,28.84,28.91,28.84,28.9,133550.0,28.84,28.91,28.84,28.9,133550.0
2019-10-25 15:30:00,28.9,28.93,28.89,28.92,445122.0,28.9,28.93,28.89,28.92,445122.0
2019-10-28 09:30:00,28.99,29.02,28.86,28.92,507886.0,28.99,29.02,28.86,28.92,507886.0
2019-10-28 10:00:00,28.93,28.95,28.82,28.84,234728.0,28.93,28.95,28.82,28.84,234728.0
2019-10-28 10:30:00,28.83,28.88,28.81,28.85,221664.0,28.83,28.88,28.81,28.85,221664.0
2019-10-28 11:00:00,28.85,28.87,28.74,28.79,206550.0,28.85,28.87,28.74,28.79,206550.0
2019-10-28 11:30:00,28.79,28.86,28.74,28.83,103774.0,28.79,28.86,28.74,28.83,103774.0
2019-10-28 12:00:00,28.83,28.86,28.8,28.83,173270.0,28.83,28.86,28.8,28.83,173270.0
2019-10-28 12:30:00,28.81,28.85,28.75,28.83,235280.0,28.81,28.85,28.75,28.83,235280.0
2019-10-28 13:00:00,28.84,28.86,28.82,28.83,131230.0,28.84,28.86,28.82,28.83,131230.0
2019-10-28 13:30:00,28.82,28.86,28.82,28.84,174866.0,28.82,28.86,28.82,28.84,174866.0
2019-10-28 14:00:00,28.85,28.87,28.82,28.86,89804.0,28.85,28.87,28.82,28.86,89804.0
2019-10-28 14:30:00,28.86,28.9,28.85,28.88,133268.0,28.86,28.9,28.85,28.88,133268.0
2019-10-28 15:00:00,28.88,28.91,28.85,28.87,143536.0,28.88,28.91,28.85,28.87,143536.0
2019-10-28 15:30:00,28.86,28.87,28.77,28.79,380372.0,28.86,28.87,28.77,28.79,380372.0
2019-10-29 09:30:00,28.63,28.84,28.61,28.79,527684.0,28.63,28.84,28.61,28.79,527684.0
2019-10-29 10:00:00,28.81,28.84,28.71,28.84,183688.0,28.81,28.84,28.71,28.84,183688.0
2019-10-29 10:30:00,28.84,28.9,28.83,28.83,395478.0,28.84,28.9,28.83,28.83,395478.0
2019-10-29 11:00:00,28.83,28.86,28.73,28.75,286142.0,28.83,28.86,28.73,28.75,286142.0
2019-10-29 11:30:00,28.76,28.79,28.61,28.66,176806.0,28.76,28.79,28.61,28.66,176806.0
2019-10-29 12:00:00,28.65,28.8,28.58,28.79,183152.0,28.65,28.8,28.58,28.79,183152.0
2019-10-29 12:30:00,28.8,28.83,28.79,28.8,135178.0,28.8,28.83,28.79,28.8,135178.0
2019-10-29 13:00:00,28.81,28.83,28.78,28.79,43000.0,28.81,28.83,28.78,28.79,43000.0
2019-10-29 13:30:00,28.79,28.84,28.79,28.83,108646.0,28.79,28.84,28.79,28.83,108646.0
2019-10-29 14:00:00,28.83,28.83,28.79,28.79,90296.0,28.83,28.83,28.79,28.79,90296.0
2019-10-29 14:30:00,28.8,28.81,28.73,28.74,93556.0,28.8,28.81,28.73,28.74,93556.0
2019-10-29 15:00:00,28.75,28.83,28.74,28.79,62058.0,28.75,28.83,28.74,28.79,62058.0
2019-10-29 15:30:00,28.79,28.81,28.73,28.8,383624.0,28.79,28.81,28.73,28.8,383624.0
2019-10-30 09:30:00,28.8,28.82,28.68,28.71,242646.0,28.8,28.82,28.68,28.71,242646.0
2019-10-30 10:00:00,28.71,28.79,28.44,28.75,722356.0,28.71,28.79,28.44,28.75,722356.0
2019-10-30 10:30:00,28.75,28.87,28.72,28.86,217762.0,28.75,28.87,28.72,28.86,217762.0
2019-10-30 11:00:00,28.87,28.87,28.7,28.75,169368.0,28.87,28.87,28.7,28.75,169368.0
2019-10-30 11:30:00,28.75,28.78,28.68,28.71,249314.0,28.75,28.78,28.68,28.71,249314.0
2019-10-30 12:00:00,28.72,28.8,28.69,28.78,136172.0,28.72,28.8,28.69,28.78,136172.0
2019-10-30 12:30:00,28.79,28.8,28.75,28.77,126598.0,28.79,28.8,28.75,28.77,126598.0
2019-10-30 13:00:00,28.77,28.79,28.75,28.75,142662.0,28.77,28.79,28.75,28.75,142662.0
2019-10-30 13:30:00,28.75,28.8,28.71,28.8,124384.0,28.75,28.8,28.71,28.8,124384.0
2019-10-30 14:00:00,28.8,28.92,28.71,28.88,213134.0,28.8,28.92,28.71,28.88,213134.0
2019-10-30 14:30:00,28.88,29.06,28.81,29.05,278304.0,28.88,29.06,28.81,29.05,278304.0
2019-10-30 15:00:00,29.04,29.18,29.03,29.14,186590.0,29.04,29.18,29.03,29.14,186590.0
2019-10-30 15:30:00,29.14,29.18,29.09,29.16,374194.0,29.14,29.18,29.09,29.16,374194.0
2019-10-31 09:30:00,28.99,29.09,28.9,28.92,334906.0,28.99,29.09,28.9,28.92,334906.0
2019-10-31 10:00:00,28.91,28.93,28.68,28.77,283718.0,28.91,28.93,28.68,28.77,283718.0
2019-10-31 10:30:00,28.77,28.87,28.61,28.87,333652.0,28.77,28.87,28.61,28.87,333652.0
2019-10-31 11:00:00,28.86,28.94,28.77,28.81,187656.0,28.86,28.94,28.77,28.81,187656.0
2019-10-31 11:30:00,28.79,28.87,28.7,28.76,163720.0,28.79,28.87,28.7,28.76,163720.0
2019-10-31 12:00:00,28.75,28.77,28.64,28.72,190540.0,28.75,28.77,28.64,28.72,190540.0
2019-10-31 12:30:00,28.7,28.73,28.61,28.72,99498.0,28.7,28.73,28.61,28.72,99498.0
2019-10-31 13:00:00,28.73,28.83,28.71,28.8,106252.0,28.73,28.83,28.71,28.8,106252.0
2019-10-31 13:30:00,28.8,28.85,28.75,28.79,158150.0,28.8,28.85,28.75,28.79,158150.0
2019-10-31 14:00:00,28.79,28.8,28.7,28.72,124906.0,28.79,28.8,28.7,28.72,124906.0
2019-10-31 14:30:00,28.72,28.77,28.6,28.75,183366.0,28.72,28.77,28.6,28.75,183366.0
2019-10-31 15:00:00,28.74,28.85,28.72,28.74,103452.0,28.74,28.85,28.72,28.74,103452.0
2019-10-31 15:30:00,28.74,28.93,28.72,28.92,674000.0,28.74,28.93,28.72,28.92,674000.0
2019-11-01 09:30:00,29.38,29.42,29.34,29.4,393032.0,29.38,29.42,29.34,29.4,393032.0
2019-11-01 10:00:00,29.39,29.5,29.31,29.45,331710.0,29.39,29.5,29.31,29.45,331710.0
2019-11-01 10:30:00,29.46,29.48,29.4,29.44,103630.0,29.46,29.48,29.4,29.44,103630.0
2019-11-01 11:00:00,29.45,29.46,29.41,29.43,125228.0,29.45,29.46,29.41,29.43,125228.0
2019-11-01 11:30:00,29.43,29.48,29.43,29.48,110674.0,29.43,29.48,29.43,29.48,110674.0
2019-11-01 12:00:00,29.48,29.48,29.4,29.45,137608.0,29.48,29.48,29.4,29.45,137608.0
2019-11-01 12:30:00,29.45,29.48,29.43,29.45,133360.0,29.45,29.48,29.43,29.45,133360.0
2019-11-01 13:00:00,29.45,29.48,29.42,29.48,184712.0,29.45,29.48,29.42,29.48,184712.0
2019-11-01 13:30:00,29.48,29.54,29.48,29.53,85864.0,29.48,29.54,29.48,29.53,85864.0
2019-11-01 14:00:00,29.53,29.58,29.52,29.57,109344.0,29.53,29.58,29.52,29.57,109344.0
2019-11-01 14:30:00,29.57,29.58,29.53,29.58,44684.0,29.57,29.58,29.53,29.58,44684.0
2019-11-01 15:00:00,29.58,29.6,29.55,29.6,72234.0,29.58,29.6,29.55,29.6,72234.0
2019-11-01 15:30:00,29.6,29.62,29.54,29.6,563694.0,29.6,29.62,29.54,29.6,563694.0
2019-11-04 09:30:00,29.82,29.85,29.6,29.61,531338.0,29.82,29.85,29.6,29.61,531338.0
2019-11-04 10:00:00,29.63,29.64,29.46,29.52,599744.0,29.63,29.64,29.46,29.52,599744.0
2019-11-04 10:30:00,29.53,29.58,29.44,29.49,400452.0,29.53,29.58,29.44,29.49,400452.0
2019-11-04 11:00:00,29.49,29.61,29.47,29.56,158232.0,29.49,29.61,29.47,29.56,158232.0
2019-11-04 11:30:00,29.56,29.56,29.5,29.5,209770.0,29.56,29.56,29.5,29.5,209770.0
2019-11-04 12:00:00,29.5,29.64,29.5,29.63,220252.0,29.5,29.64,29.5,29.63,220252.0
2019-11-04 12:30:00,29.63,29.65,29.61,29.62,104314.0,29.63,29.65,29.61,29.62,104314.0
2019-11-04 13:00:00,29.62,29.66,29.6,29.66,106248.0,29.62,29.66,29.6,29.66,106248.0
2019-11-04 13:30:00,29.65,29.65,29.62,29.63,119210.0,29.65,29.65,29.62,29.63,119210.0
2019-11-04 14:00:00,29.63,29.65,29.63,29.63,79282.0,29.63,29.65,29.63,29.63,79282.0
2019-11-04 14:30:00,29.63,29.68,29.53,29.56,178474.0,29.63,29.68,29.53,29.56,178474.0
2019-11-04 15:00:00,29.55,29.61,29.52,29.54,169824.0,29.55,29.61,29.52,29.54,169824.0
2019-11-04 15:30:00,29.54,29.57,29.5,29.55,202796.0,29.54,29.57,29.5,29.55,202796.0
2019-11-05 09:30:00,29.48,29.48,29.29,29.4,504808.0,29.48,29.48,29.29,29.4,504808.0
2019-11-05 10:00:00,29.41,29.49,29.26,29.31,343940.0,29.41,29.49,29.26,29.31,343940.0
2019-11-05 10:30:00,29.31,29.41,29.3,29.33,229100.0,29.31,29.41,29.3,29.33,229100.0
2019-11-05 11:00:00,29.32,29.52,29.32,29.43,98220.0,29.32,29.52,29.32,29.43,98220.0
2019-11-05 11:30:00,29.43,29.48,29.38,29.41,142912.0,29.43,29.48,29.38,29.41,142912.0
2019-11-05 12:00:00,29.41,29.43,29.35,29.36,34752.0,29.41,29.43,29.35,29.36,34752.0
2019-11-05 12:30:00,29.36,29.43,29.34,29.42,76392.0,29.36,29.43,29.34,29.42,76392.0
2019-11-05 13:00:00,29.42,29.43,29.39,29.42,25106.0,29.42,29.43,29.39,29.42,25106.0
2019-11-05 13:30:00,29.4,29.45,29.36,29.43,93714.0,29.4,29.45,29.36,29.43,93714.0
2019-11-05 14:00:00,29.44,29.47,29.42,29.43,90974.0,29.44,29.47,29.42,29.43,90974.0
2019-11-05 14:30:00,29.42,29.46,29.37,29.39,113032.0,29.42,29.46,29.37,29.39,113032.0
2019-11-05 15:00:00,29.39,29.42,29.36,29.37,170594.0,29.39,29.42,29.36,29.37,170594.0
2019-11-05 15:30:00,29.39,29.4,29.23,29.25,309178.0,29.39,29.4,29.23,29.25,309178.0
2019-11-06 09:30:00,29.29,29.29,29.11,29.24,345566.0,29.29,29.29,29.11,29.24,345566.0
2019-11-06 10:00:00,29.24,29.35,29.16,29.16,337990.0,29.24,29.35,29.16,29.16,337990.0
2019-11-06 10:30:00,29.15,29.23,29.14,29.18,122264.0,29.15,29.23,29.14,29.18,122264.0
2019-11-06 11:00:00,29.18,29.29,29.17,29.29,96384.0,29.18,29.29,29.17,29.29,96384.0
2019-11-06 11:30:00,29.29,29.32,29.02,29.11,544912.0,29.29,29.32,29.02,29.11,544912.0
2019-11-06 12:00:00,29.11,29.23,29.1,29.1,156984.0,29.11,29.23,29.1,29.1,156984.0
2019-11-06 12:30:00,29.1,29.18,29.1,29.14,74256.0,29.1,29.18,29.1,29.14,74256.0
2019-11-06 13:00:00,29.15,29.17,29.09,29.17,72008.0,29.15,29.17,29.09,29.17,72008.0
2019-11-06 13:30:00,29.17,29.3,29.14,29.29,235410.0,29.17,29.3,29.14,29.29,235410.0
2019-11-06 14:00:00,29.29,29.3,29.21,29.25,99446.0,29.29,29.3,29.21,29.25,99446.0
2019-11-06 14:30:00,29.25,29.28,29.23,29.27,19756.0,29.25,29.28,29.23,29.27,19756.0
2019-11-06 15:00:00,29.27,29.28,29.17,29.27,107788.0,29.27,29.28,29.17,29.27,107788.0
2019-11-06 15:30:00,29.27,29.32,29.2,29.31,294358.0,29.27,29.32,29.2,29.31,294358.0
2019-11-07 09:30:00,29.6,29.6,29.41,29.5,420384.0,29.6,29.6,29.41,29.5,420384.0
2019-11-07 10:00:00,29.51,29.52,29.42,29.44,241530.0,29.51,29.52,29.42,29.44,241530.0
2019-11-07 10:30:00,29.45,29.57,29.45,29.55,163104.0,29.45,29.57,29.45,29.55,163104.0
2019-11-07 11:00:00,29.55,29.57,29.51,29.56,113834.0,29.55,29.57,29.51,29.56,113834.0
2019-11-07 11:30:00,29.57,29.63,29.45,29.56,221128.0,29.57,29.63,29.45,29.56,221128.0
2019-11-07 12:00:00,29.57,29.59,29.48,29.58,204984.0,29.57,29.59,29.48,29.58,204984.0
2019-11-07 12:30:00,29.59,29.63,29.58,29.6,66530.0,29.59,29.63,29.58,29.6,66530.0
2019-11-07 13:00:00,29.6,29.6,29.55,29.56,25600.0,29.6,29.6,29.55,29.56,25600.0
2019-11-07 13:30:00,29.56,29.56,29.52,29.53,283540.0,29.56,29.56,29.52,29.53,283540.0
2019-11-07 14:00:00,29.53,29.61,29.53,29.6,70116.0,29.53,29.61,29.53,29.6,70116.0
2019-11-07 14:30:00,29.6,29.6,29.43,29.52,401656.0,29.6,29.6,29.43,29.52,401656.0
2019-11-07 15:00:00,29.51,29.55,29.35,29.43,206298.0,29.51,29.55,29.35,29.43,206298.0
2019-11-07 15:30:00,29.43,29.45,29.34,29.45,294062.0,29.43,29.45,29.34,29.45,294062.0
2019-11-08 09:30:00,29.38,29.59,29.3,29.31,472032.0,29.38,29.59,29.3,29.31,472032.0
2019-11-08 10:00:00,29.32,29.52,29.26,29.52,478068.0,29.32,29.52,29.26,29.52,478068.0
2019-11-08 10:30:00,29.52,29.54,29.46,29.47,327486.0,29.52,29.54,29.46,29.47,327486.0
2019-11-08 11:00:00,29.48,29.55,29.46,29.49,267986.0,29.48,29.55,29.46,29.49,267986.0
2019-11-08 11:30:00,29.49,29.6,29.49,29.59,97030.0,29.49,29.6,29.49,29.59,97030.0
2019-11-08 12:00:00,29.6,29.62,29.6,29.61,36210.0,29.6,29.62,29.6,29.61,36210.0
2019-11-08 12:30:00,29.61,29.7,29.61,29.67,91478.0,29.61,29.7,29.61,29.67,91478.0
2019-11-08 13:00:00,29.68,29.68,29.64,29.67,50884.0,29.68,29.68,29.64,29.67,50884.0
2019-11-08 13:30:00,29.68,29.69,29.65,29.65,58548.0,29.68,29.69,29.65,29.65,58548.0
2019-11-08 14:00:00,29.65,29.67,29.64,29.66,45332.0,29.65,29.67,29.64,29.66,45332.0
2019-11-08 14:30:00,29.66,29.7,29.63,29.68,200418.0,29.66,29.7,29.63,29.68,200418.0
2019-11-08 15:00:00,29.69,29.77,29.68,29.76,119134.0,29.69,29.77,29.68,29.76,119134.0
2019-11-08 15:30:00,29.76,29.78,29.69,29.77,411598.0,29.76,29.78,29.69,29.77,411598.0
2019-11-11 09:30:00,29.44,29.6,29.42,29.57,372436.0,29.44,29.6,29.42,29.57,372436.0
2019-11-11 10:00:00,29.58,29.7,29.55,29.66,156476.0,29.58,29.7,29.55,29.66,156476.0
2019-11-11 10:30:00,29.67,29.72,29.66,29.68,375706.0,29.67,29.72,29.66,29.68,375706.0
2019-11-11 11:00:00,29.67,29.72,29.66,29.7,156228.0,29.67,29.72,29.66,29.7,156228.0
2019-11-11 11:30:00,29.7,29.77,29.66,29.77,229326.0,29.7,29.77,29.66,29.77,229326.0
2019-11-11 12:00:00,29.76,29.84,29.75,29.82,124902.0,29.76,29.84,29.75,29.82,124902.0
2019-11-11 12:30:00,29.82,29.9,29.81,29.9,107478.0,29.82,29.9,29.81,29.9,107478.0
2019-11-11 13:00:00,29.9,29.93,29.88,29.92,35280.0,29.9,29.93,29.88,29.92,35280.0
2019-11-11 13:30:00,29.93,29.95,29.91,29.91,49732.0,29.93,29.95,29.91,29.91,49732.0
2019-11-11 14:00:00,29.92,29.92,29.88,29.89,98918.0,29.92,29.92,29.88,29.89,98918.0
2019-11-11 14:30:00,29.89,29.91,29.88,29.9,169692.0,29.89,29.91,29.88,29.9,169692.0
2019-11-11 15:00:00,29.9,29.92,29.83,29.83,101454.0,29.9,29.92,29.83,29.83,101454.0
2019-11-11 15:30:00,29.83,29.87,29.71,29.8,543502.0,29.83,29.87,29.71,29.8,543502.0
2019-11-12 09:30:00,29.93,30.1,29.92,30.09,427206.0,29.93,30.1,29.92,30.09,427206.0
2019-11-12 10:00:00,30.09,30.11,30.03,30.05,200428.0,30.09,30.11,30.03,30.05,200428.0
2019-11-12 10:30:00,30.05,30.08,30.02,30.02,255452.0,30.05,30.08,30.02,30.02,255452.0
2019-11-12 11:00:00,30.02,30.06,30.0,30.02,164218.0,30.02,30.06,30.0,30.02,164218.0
2019-11-12 11:30:00,30.03,30.03,29.95,29.99,178226.0,30.03,30.03,29.95,29.99,178226.0
2019-11-12 12:00:00,29.99,30.08,29.97,30.03,108990.0,29.99,30.08,29.97,30.03,108990.0
2019-11-12 12:30:00,30.03,30.07,29.98,30.06,87190.0,30.03,30.07,29.98,30.06,87190.0
2019-11-12 13:00:00,30.06,30.09,30.05,30.05,66844.0,30.06,30.09,30.05,30.05,66844.0
2019-11-12 13:30:00,30.05,30.11,30.05,30.11,125364.0,30.05,30.11,30.05,30.11,125364.0
2019-11-12 14:00:00,30.1,30.1,29.98,30.0,128462.0,30.1,30.1,29.98,30.0,128462.0
2019-11-12 14:30:00,30.0,30.04,29.85,29.9,264630.0,30.0,30.04,29.85,29.9,264630.0
2019-11-12 15:00:00,29.9,30.0,29.9,29.99,121878.0,29.9,30.0,29.9,29.99,121878.0
2019-11-12 15:30:00,29.99,30.04,29.97,29.97,327334.0,29.99,30.04,29.97,29.97,327334.0
2019-11-13 09:30:00,29.83,29.94,29.77,29.9,282332.0,29.83,29.94,29.77,29.9,282332.0
2019-11-13 10:00:00,29.91,29.98,29.89,29.94,124956.0,29.91,29.98,29.89,29.94,124956.0
2019-11-13 10:30:00,29.94,30.02,29.86,30.01,103056.0,29.94,30.02,29.86,30.01,103056.0
2019-11-13 11:00:00,30.02,30.04,29.96,29.97,55580.0,30.02,30.04,29.96,29.97,55580.0
2019-11-13 11:30:00,29.97,30.0,29.89,29.89,165446.0,29.97,30.0,29.89,29.89,165446.0
2019-11-13 12:00:00,29.89,29.96,29.86,29.94,125682.0,29.89,29.96,29.86,29.94,125682.0
2019-11-13 12:30:00,29.93,29.98,29.93,29.98,196516.0,29.93,29.98,29.93,29.98,196516.0
2019-11-13 13:00:00,29.98,30.01,29.95,29.97,242166.0,29.98,30.01,29.95,29.97,242166.0
2019-11-13 13:30:00,29.97,30.02,29.75,29.84,286762.0,29.97,30.02,29.75,29.84,286762.0
2019-11-13 14:00:00,29.84,29.89,29.77,29.89,709394.0,29.84,29.89,29.77,29.89,709394.0
2019-11-13 14:30:00,29.89,29.99,29.87,29.97,241730.0,29.89,29.99,29.87,29.97,241730.0
2019-11-13 15:00:00,29.98,30.0,29.95,29.96,185802.0,29.98,30.0,29.95,29.96,185802.0
2019-11-13 15:30:00,29.96,30.0,29.88,29.88,361994.0,29.96,30.0,29.88,29.88,361994.0
2019-11-14 09:30:00,29.87,30.04,29.86,30.04,301282.0,29.87,30.04,29.86,30.04,301282.0
2019-11-14 10:00:00,30.04,30.07,30.02,30.04,250548.0,30.04,30.07,30.02,30.04,250548.0
2019-11-14 10:30:00,30.05,30.06,29.96,29.96,117194.0,30.05,30.06,29.96,29.96,117194.0
2019-11-14 11:00:00,29.97,30.05,29.96,30.02,157504.0,29.97,30.05,29.96,30.02,157504.0
2019-11-14 11:30:00,30.03,30.03,29.72,29.83,357284.0,30.03,30.03,29.72,29.83,357284.0
2019-11-14 12:00:00,29.82,29.94,29.79,29.93,139592.0,29.82,29.94,29.79,29.93,139592.0
2019-11-14 12:30:00,29.95,29.98,29.93,29.97,232586.0,29.95,29.98,29.93,29.97,232586.0
2019-11-14 13:00:00,29.97,29.99,29.92,29.93,45944.0,29.97,29.99,29.92,29.93,45944.0
2019-11-14 13:30:00,29.93,29.98,29.84,29.9,270138.0,29.93,29.98,29.84,29.9,270138.0
2019-11-14 14:00:00,29.89,30.0,29.88,29.99,170670.0,29.89,30.0,29.88,29.99,170670.0
2019-11-14 14:30:00,30.0,30.06,30.0,30.06,30836.0,30.0,30.06,30.0,30.06,30836.0
2019-11-14 15:00:00,30.06,30.11,30.04,30.11,147614.0,30.06,30.11,30.04,30.11,147614.0
2019-11-14 15:30:00,30.11,30.11,30.05,30.1,205034.0,30.11,30.11,30.05,30.1,205034.0
2019-11-15 09:30:00,30.36,30.39,30.3,30.33,272218.0,30.36,30.39,30.3,30.33,272218.0
2019-11-15 10:00:00,30.33,30.42,30.33,30.42,242090.0,30.33,30.42,30.33,30.42,242090.0
2019-11-15 10:30:00,30.43,30.49,30.39,30.48,175956.0,30.43,30.49,30.39,30.48,175956.0
2019-11-15 11:00:00,30.48,30.58,30.48,30.56,289122.0,30.48,30.58,30.48,30.56,289122.0
2019-11-15 11:30:00,30.56,30.58,30.52,30.57,101342.0,30.56,30.58,30.52,30.57,101342.0
2019-11-15 12:00:00,30.57,30.63,30.57,30.59,150610.0,30.57,30.63,30.57,30.59,150610.0
2019-11-15 12:30:00,30.6,30.69,30.59,30.64,206990.0,30.6,30.69,30.59,30.64,206990.0
2019-11-15 13:00:00,30.64,30.69,30.63,30.66,1691472.0,30.64,30.69,30.63,30.66,1691472.0
2019-11-15 13:30:00,30.66,30.69,30.63,30.68,126820.0,30.66,30.69,30.63,30.68,126820.0
2019-11-15 14:00:00,30.69,30.77,30.68,30.75,165058.0,30.69,30.77,30.68,30.75,165058.0
2019-11-15 14:30:00,30.75,30.75,30.7,30.75,114984.0,30.75,30.75,30.7,30.75,114984.0
2019-11-15 15:00:00,30.75,30.78,30.7,30.71,170698.0,30.75,30.78,30.7,30.71,170698.0
2019-11-15 15:30:00,30.71,30.79,30.69,30.78,484918.0,30.71,30.79,30.69,30.78,484918.0
2019-11-18 09:30:00,30.78,30.8,30.67,30.74,449850.0,30.78,30.8,30.67,30.74,449850.0
2019-11-18 10:00:00,30.74,30.81,30.64,30.67,241190.0,30.74,30.81,30.64,30.67,241190.0
2019-11-18 10:30:00,30.67,30.84,30.66,30.8,122390.0,30.67,30.84,30.66,30.8,122390.0
2019-11-18 11:00:00,30.79,30.84,30.71,30.82,147142.0,30.79,30.84,30.71,30.82,147142.0
2019-11-18 11:30:00,30.83,30.88,30.79,30.85,116932.0,30.83,30.88,30.79,30.85,116932.0
2019-11-18 12:00:00,30.85,30.85,30.79,30.79,47724.0,30.85,30.85,30.79,30.79,47724.0
2019-11-18 12:30:00,30.79,30.84,30.79,30.84,46276.0,30.79,30.84,30.79,30.84,46276.0
2019-11-18 13:00:00,30.84,30.85,30.82,30.84,31428.0,30.84,30.85,30.82,30.84,31428.0
2019-11-18 13:30:00,30.84,30.86,30.82,30.84,52378.0,30.84,30.86,30.82,30.84,52378.0
2019-11-18 14:00:00,30.84,30.86,30.81,30.85,72502.0,30.84,30.86,30.81,30.85,72502.0
2019-11-18 14:30:00,30.85,30.89,30.84,30.89,121236.0,30.85,30.89,30.84,30.89,121236.0
2019-11-18 15:00:00,30.89,30.91,30.83,30.86,70954.0,30.89,30.91,30.83,30.86,70954.0
2019-11-18 15:30:00,30.86,30.86,30.75,30.78,216570.0,30.86,30.86,30.75,30.78,216570.0
2019-11-19 09:30:00,30.91,30.93,30.81,30.85,432882.0,30.91,30.93,30.81,30.85,432882.0
2019-11-19 10:00:00,30.84,30.88,30.78,30.8,327370.0,30.84,30.88,30.78,30.8,327370.0
2019-11-19 10:30:00,30.81,30.81,30.55,30.63,375346.0,30.81,30.81,30.55,30.63,375346.0
2019-11-19 11:00:00,30.63,30.79,30.63,30.78,143610.0,30.63,30.79,30.63,30.78,143610.0
2019-11-19 11:30:00,30.78,30.9,30.75,30.8,500508.0,30.78,30.9,30.75,30.8,500508.0
2019-11-19 12:00:00,30.8,30.81,30.69,30.79,184370.0,30.8,30.81,30.69,30.79,184370.0
2019-11-19 12:30:00,30.79,30.79,30.72,30.75,148084.0,30.79,30.79,30.72,30.75,148084.0
2019-11-19 13:00:00,30.75,30.78,30.69,30.74,53978.0,30.75,30.78,30.69,30.74,53978.0
2019-11-19 13:30:00,30.74,30.75,30.71,30.72,56378.0,30.74,30.75,30.71,30.72,56378.0
2019-11-19 14:00:00,30.72,30.83,30.71,30.77,168686.0,30.72,30.83,30.71,30.77,168686.0
2019-11-19 14:30:00,30.78,30.86,30.75,30.78,264994.0,30.78,30.86,30.75,30.78,264994.0
2019-11-19 15:00:00,30.78,30.85,30.74,30.75,148300.0,30.78,30.85,30.74,30.75,148300.0
2019-11-19 15:30:00,30.75,30.76,30.61,30.63,629272.0,30.75,30.76,30.61,30.63,629272.0
2019-11-20 09:30:00,30.58,30.76,30.55,30.72,516020.0,30.58,30.76,30.55,30.72,516020.0
2019-11-20 10:00:00,30.72,30.79,30.58,30.68,470540.0,30.72,30.79,30.58,30.68,470540.0
2019-11-20 10:30:00,30.69,30.79,30.66,30.66,198852.0,30.69,30.79,30.66,30.66,198852.0
2019-11-20 11:00:00,30.67,30.75,30.61,30.7,184108.0,30.67,30.75,30.61,30.7,184108.0
2019-11-20 11:30:00,30.69,30.7,30.61,30.64,118336.0,30.69,30.7,30.61,30.64,118336.0
2019-11-20 12:00:00,30.63,30.7,30.55,30.64,174788.0,30.63,30.7,30.55,30.64,174788.0
2019-11-20 12:30:00,30.64,30.69,30.18,30.31,566308.0,30.64,30.69,30.18,30.31,566308.0
2019-11-20 13:00:00,30.33,30.41,29.92,30.16,750576.0,30.33,30.41,29.92,30.16,750576.0
2019-11-20 13:30:00,30.16,30.39,30.04,30.32,445978.0,30.16,30.39,30.04,30.32,445978.0
2019-11-20 14:00:00,30.32,30.43,30.2,30.4,237020.0,30.32,30.43,30.2,30.4,237020.0
2019-11-20 14:30:00,30.41,30.49,30.4,30.43,293060.0,30.41,30.49,30.4,30.43,293060.0
2019-11-20 15:00:00,30.44,30.59,30.39,30.43,416420.0,30.44,30.59,30.39,30.43,416420.0
2019-11-20 15:30:00,30.43,30.55,30.36,30.47,560810.0,30.43,30.55,30.36,30.47,560810.0
2019-11-21 09:30:00,30.59,30.61,30.34,30.41,333678.0,30.59,30.61,30.34,30.41,333678.0
2019-11-21 10:00:00,30.4,30.43,30.14,30.23,504562.0,30.4,30.43,30.14,30.23,504562.0
2019-11-21 10:30:00,30.23,30.35,30.17,30.35,243070.0,30.23,30.35,30.17,30.35,243070.0
2019-11-21 11:00:00,30.36,30.46,30.33,30.38,191130.0,30.36,30.46,30.33,30.38,191130.0
2019-11-21 11:30:00,30.36,30.42,30.28,30.31,184000.0,30.36,30.42,30.28,30.31,184000.0
2019-11-21 12:00:00,30.31,30.43,30.28,30.42,134296.0,30.31,30.43,30.28,30.42,134296.0
2019-11-21 12:30:00,30.42,30.52,30.4,30.45,84612.0,30.42,30.52,30.4,30.45,84612.0
2019-11-21 13:00:00,30.45,30.48,30.42,30.46,52458.0,30.45,30.48,30.42,30.46,52458.0
2019-11-21 13:30:00,30.46,30.48,30.38,30.39,57656.0,30.46,30.48,30.38,30.39,57656.0
2019-11-21 14:00:00,30.39,30.54,30.35,30.5,122112.0,30.39,30.54,30.35,30.5,122112.0
2019-11-21 14:30:00,30.5,30.53,30.46,30.48,67930.0,30.5,30.53,30.46,30.48,67930.0
2019-11-21 15:00:00,30.49,30.55,30.45,30.47,199340.0,30.49,30.55,30.45,30.47,199340.0
2019-11-21 15:30:00,30.47,30.5,30.3,30.43,341442.0,30.47,30.5,30.3,30.43,341442.0
2019-11-22 09:30:00,30.68,30.83,30.63,30.79,385710.0,30.68,30.83,30.63,30.79,385710.0
2019-11-22 10:00:00,30.79,30.81,30.65,30.65,154064.0,30.79,30.81,30.65,30.65,154064.0
2019-11-22 10:30:00,30.65,30.71,30.57,30.68,249644.0,30.65,30.71,30.57,30.68,249644.0
2019-11-22 11:00:00,30.68,30.7,30.52,30.64,158946.0,30.68,30.7,30.52,30.64,158946.0
2019-11-22 11:30:00,30.63,30.7,30.61,30.67,171628.0,30.63,30.7,30.61,30.67,171628.0
2019-11-22 12:00:00,30.67,30.73,30.67,30.72,46954.0,30.67,30.73,30.67,30.72,46954.0
2019-11-22 12:30:00,30.72,30.75,30.68,30.73,54222.0,30.72,30.75,30.68,30.73,54222.0
2019-11-22 13:00:00,30.73,30.77,30.72,30.76,60080.0,30.73,30.77,30.72,30.76,60080.0
2019-11-22 13:30:00,30.77,30.77,30.68,30.74,77148.0,30.77,30.77,30.68,30.74,77148.0
2019-11-22 14:00:00,30.74,30.74,30.68,30.7,59690.0,30.74,30.74,30.68,30.7,59690.0
2019-11-22 14:30:00,30.71,30.77,30.71,30.75,69198.0,30.71,30.77,30.71,30.75,69198.0
2019-11-22 15:00:00,30.76,30.81,30.74,30.79,105468.0,30.76,30.81,30.74,30.79,105468.0
2019-11-22 15:30:00,30.79,30.91,30.77,30.9,450474.0,30.79,30.91,30.77,30.9,450474.0
2019-11-25 09:30:00,31.36,31.42,31.24,31.38,694276.0,31.36,31.42,31.24,31.38,694276.0
2019-11-25 10:00:00,31.38,31.4,31.35,31.39,192132.0,31.38,31.4,31.35,31.39,192132.0
2019-11-25 10:30:00,31.4,31.45,31.38,31.39,113198.0,31.4,31.45,31.38,31.39,113198.0
2019-11-25 11:00:00,31.39,31.45,31.36,31.44,93796.0,31.39,31.45,31.36,31.44,93796.0
2019-11-25 11:30:00,31.43,31.47,31.41,31.45,89972.0,31.43,31.47,31.41,31.45,89972.0
2019-11-25 12:00:00,31.46,31.47,31.43,31.45,61084.0,31.46,31.47,31.43,31.45,61084.0
2019-11-25 12:30:00,31.46,31.47,31.43,31.46,102700.0,31.46,31.47,31.43,31.46,102700.0
2019-11-25 13:00:00,31.47,31.52,31.46,31.49,93234.0,31.47,31.52,31.46,31.49,93234.0
2019-11-25 13:30:00,31.5,31.54,31.49,31.52,44228.0,31.5,31.54,31.49,31.52,44228.0
2019-11-25 14:00:00,31.52,31.56,31.5,31.55,76262.0,31.52,31.56,31.5,31.55,76262.0
2019-11-25 14:30:00,31.55,31.58,31.54,31.56,95062.0,31.55,31.58,31.54,31.56,95062.0
2019-11-25 15:00:00,31.55,31.61,31.55,31.59,124804.0,31.55,31.61,31.55,31.59,124804.0
2019-11-25 15:30:00,31.6,31.6,31.5,31.56,727026.0,31.6,31.6,31.5,31.56,727026.0
2019-11-26 09:30:00,31.67,31.78,31.58,31.77,282304.0,31.67,31.78,31.58,31.77,282304.0
2019-11-26 10:00:00,31.78,31.78,31.68,31.71,178696.0,31.78,31.78,31.68,31.71,178696.0
2019-11-26 10:30:00,31.7,31.73,31.68,31.71,158994.0,31.7,31.73,31.68,31.71,158994.0
2019-11-26 11:00:00,31.72,31.73,31.68,31.68,92666.0,31.72,31.73,31.68,31.68,92666.0
2019-11-26 11:30:00,31.69,31.78,31.63,31.78,205958.0,31.69,31.78,31.63,31.78,205958.0
2019-11-26 12:00:00,31.78,31.86,31.77,31.83,131244.0,31.78,31.86,31.77,31.83,131244.0
2019-11-26 12:30:00,31.83,31.87,31.81,31.83,113014.0,31.83,31.87,31.81,31.83,113014.0
2019-11-26 13:00:00,31.83,31.85,31.75,31.75,126904.0,31.83,31.85,31.75,31.75,126904.0
2019-11-26 13:30:00,31.75,31.79,31.69,31.77,103312.0,31.75,31.79,31.69,31.77,103312.0
2019-11-26 14:00:00,31.77,31.83,31.75,31.83,91146.0,31.77,31.83,31.75,31.83,91146.0
2019-11-26 14:30:00,31.83,31.86,31.78,31.85,65514.0,31.83,31.86,31.78,31.85,65514.0
2019-11-26 15:00:00,31.85,31.85,31.74,31.76,189702.0,31.85,31.85,31.74,31.76,189702.0
2019-11-26 15:30:00,31.76,31.83,31.74,31.79,648038.0,31.76,31.83,31.74,31.79,648038.0
2019-11-27 09:30:00,31.91,31.95,31.85,31.93,188008.0,31.91,31.95,31.85,31.93,188008.0
2019-11-27 10:00:00,31.93,31.93,31.85,31.93,122276.0,31.93,31.93,31.85,31.93,122276.0
2019-11-27 10:30:00,31.93,31.96,31.89,31.91,81464.0,31.93,31.96,31.89,31.91,81464.0
2019-11-27 11:00:00,31.91,31.92,31.86,31.89,55268.0,31.91,31.92,31.86,31.89,55268.0
2019-11-27 11:30:00,31.89,31.91,31.88,31.89,43254.0,31.89,31.91,31.88,31.89,43254.0
2019-11-27 12:00:00,31.89,31.9,31.85,31.9,70542.0,31.89,31.9,31.85,31.9,70542.0
2019-11-27 12:30:00,31.9,31.93,31.89,31.9,53164.0,31.9,31.93,31.89,31.9,53164.0
2019-11-27 13:00:00,31.9,31.97,31.89,31.91,40672.0,31.9,31.97,31.89,31.91,40672.0
2019-11-27 13:30:00,31.91,31.95,31.9,31.91,82188.0,31.91,31.95,31.9,31.91,82188.0
2019-11-27 14:00:00,31.91,31.92,31.89,31.91,66028.0,31.91,31.92,31.89,31.91,66028.0
2019-11-27 14:30:00,31.9,31.92,31.89,31.89,64202.0,31.9,31.92,31.89,31.89,64202.0
2019-11-27 15:00:00,31.89,31.93,31.87,31.93,106198.0,31.89,31.93,31.87,31.93,106198.0
2019-11-27 15:30:00,31.93,31.93,31.86,31.86,281010.0,31.93,31.93,31.86,31.86,281010.0
2019-11-29 09:30:00,31.72,31.78,31.64,31.71,288630.0,31.72,31.78,31.64,31.71,288630.0
2019-11-29 10:00:00,31.71,31.78,31.69,31.7,60396.0,31.71,31.78,31.69,31.7,60396.0
2019-11-29 10:30:00,31.69,31.74,31.67,31.72,113968.0,31.69,31.74,31.67,31.72,113968.0
2019-11-29 11:00:00,31.7,31.73,31.66,31.68,129518.0,31.7,31.73,31.66,31.68,129518.0
2019-11-29 11:30:00,31.68,31.73,31.66,31.73,133592.0,31.68,31.73,31.66,31.73,133592.0
2019-11-29 12:00:00,31.73,31.74,31.66,31.67,189188.0,31.73,31.74,31.66,31.67,189188.0
2019-11-29 12:30:00,31.68,31.7,31.51,31.59,373174.0,31.68,31.7,31.51,31.59,373174.0
2019-12-02 09:30:00,31.58,31.59,31.1,31.11,686586.0,31.58,31.59,31.1,31.11,686586.0
2019-12-02 10:00:00,31.1,31.1,30.78,30.91,719428.0,31.1,31.1,30.78,30.91,719428.0
2019-12-02 10:30:00,30.91,30.91,30.64,30.68,497744.0,30.91,30.91,30.64,30.68,497744.0
2019-12-02 11:00:00,30.68,30.78,30.48,30.72,366674.0,30.68,30.78,30.48,30.72,366674.0
2019-12-02 11:30:00,30.72,30.88,30.56,30.84,254176.0,30.72,30.88,30.56,30.84,254176.0
2019-12-02 12:00:00,30.84,31.03,30.68,30.8,331842.0,30.84,31.03,30.68,30.8,331842.0
2019-12-02 12:30:00,30.8,30.83,30.69,30.73,195372.0,30.8,30.83,30.69,30.73,195372.0
2019-12-02 13:00:00,30.72,31.06,30.72,31.04,125124.0,30.72,31.06,30.72,31.04,125124.0
2019-12-02 13:30:00,31.04,31.05,30.86,30.93,184254.0,31.04,31.05,30.86,30.93,184254.0
2019-12-02 14:00:00,30.93,31.0,30.9,31.0,95298.0,30.93,31.0,30.9,31.0,95298.0
2019-12-02 14:30:00,31.0,31.09,30.9,30.91,270500.0,31.0,31.09,30.9,30.91,270500.0
2019-12-02 15:00:00,30.92,30.93,30.6,30.63,174414.0,30.92,30.93,30.6,30.63,174414.0
2019-12-02 15:30:00,30.63,30.85,30.57,30.68,647512.0,30.63,30.85,30.57,30.68,647512.0
2019-12-03 09:30:00,29.53,29.67,29.24,29.56,1444532.0,29.53,29.67,29.24,29.56,1444532.0
2019-12-03 10:00:00,29.57,29.74,29.36,29.54,695756.0,29.57,29.74,29.36,29.54,695756.0
2019-12-03 10:30:00,29.54,29.65,29.43,29.54,324018.0,29.54,29.65,29.43,29.54,324018.0
2019-12-03 11:00:00,29.55,29.66,29.39,29.59,339092.0,29.55,29.66,29.39,29.59,339092.0
2019-12-03 11:30:00,29.58,29.71,29.48,29.61,182364.0,29.58,29.71,29.48,29.61,182364.0
2019-12-03 12:00:00,29.61,29.69,29.53,29.65,192332.0,29.61,29.69,29.53,29.65,192332.0
2019-12-03 12:30:00,29.66,29.66,29.55,29.61,138906.0,29.66,29.66,29.55,29.61,138906.0
2019-12-03 13:00:00,29.61,29.78,29.59,29.77,204496.0,29.61,29.78,29.59,29.77,204496.0
2019-12-03 13:30:00,29.76,29.87,29.71,29.71,144602.0,29.76,29.87,29.71,29.71,144602.0
2019-12-03 14:00:00,29.72,29.75,29.56,29.61,168914.0,29.72,29.75,29.56,29.61,168914.0
2019-12-03 14:30:00,29.6,29.66,29.56,29.61,115652.0,29.6,29.66,29.56,29.61,115652.0
2019-12-03 15:00:00,29.62,29.85,29.49,29.84,443404.0,29.62,29.85,29.49,29.84,443404.0
2019-12-03 15:30:00,29.84,29.86,29.67,29.78,481836.0,29.84,29.86,29.67,29.78,481836.0
2019-12-04 09:30:00,30.27,30.43,30.15,30.41,740270.0,30.27,30.43,30.15,30.41,740270.0
2019-12-04 10:00:00,30.41,30.6,30.38,30.5,396004.0,30.41,30.6,30.38,30.5,396004.0
2019-12-04 10:30:00,30.5,30.6,30.47,30.55,261580.0,30.5,30.6,30.47,30.55,261580.0
2019-12-04 11:00:00,30.55,30.58,30.51,30.57,128036.0,30.55,30.58,30.51,30.57,128036.0
2019-12-04 11:30:00,30.56,30.67,30.56,30.61,134404.0,30.56,30.67,30.56,30.61,134404.0
2019-12-04 12:00:00,30.61,30.63,30.48,30.52,160640.0,30.61,30.63,30.48,30.52,160640.0
2019-12-04 12:30:00,30.52,30.63,30.5,30.61,154366.0,30.52,30.63,30.5,30.61,154366.0
2019-12-04 13:00:00,30.61,30.62,30.49,30.57,126002.0,30.61,30.62,30.49,30.57,126002.0
2019-12-04 13:30:00,30.57,30.57,30.53,30.55,69510.0,30.57,30.57,30.53,30.55,69510.0
2019-12-04 14:00:00,30.55,30.63,30.54,30.63,162502.0,30.55,30.63,30.54,30.63,162502.0
2019-12-04 14:30:00,30.63,30.63,30.58,30.59,119796.0,30.63,30.63,30.58,30.59,119796.0
2019-12-04 15:00:00,30.59,30.63,30.53,30.53,176570.0,30.59,30.63,30.53,30.53,176570.0
2019-12-04 15:30:00,30.53,30.62,30.48,30.48,640610.0,30.53,30.62,30.48,30.48,640610.0
2019-12-05 09:30:00,30.72,30.73,30.46,30.49,486458.0,30.72,30.73,30.46,30.49,486458.0
2019-12-05 10:00:00,30.48,30.49,30.22,30.41,614024.0,30.48,30.49,30.22,30.41,614024.0
2019-12-05 10:30:00,30.41,30.49,30.36,30.47,115586.0,30.41,30.49,30.36,30.47,115586.0
2019-12-05 11:00:00,30.46,30.57,30.42,30.54,170506.0,30.46,30.57,30.42,30.54,170506.0
2019-12-05 11:30:00,30.55,30.56,30.42,30.49,161458.0,30.55,30.56,30.42,30.49,161458.0
2019-12-05 12:00:00,30.49,30.53,30.47,30.5,110988.0,30.49,30.53,30.47,30.5,110988.0
2019-12-05 12:30:00,30.5,30.52,30.46,30.5,124134.0,30.5,30.52,30.46,30.5,124134.0
2019-12-05 13:00:00,30.5,30.54,30.48,30.5,231212.0,30.5,30.54,30.48,30.5,231212.0
2019-12-05 13:30:00,30.51,30.6,30.48,30.57,202146.0,30.51,30.6,30.48,30.57,202146.0
2019-12-05 14:00:00,30.57,30.61,30.55,30.61,64694.0,30.57,30.61,30.55,30.61,64694.0
2019-12-05 14:30:00,30.6,30.68,30.38,30.48,357134.0,30.6,30.68,30.38,30.48,357134.0
2019-12-05 15:00:00,30.48,30.7,30.47,30.7,237656.0,30.48,30.7,30.47,30.7,237656.0
2019-12-05 15:30:00,30.69,30.75,30.63,30.7,376702.0,30.69,30.75,30.63,30.7,376702.0
2019-12-06 09:30:00,31.29,31.36,31.11,31.19,678560.0,31.29,31.36,31.11,31.19,678560.0
2019-12-06 10:00:00,31.2,31.24,31.06,31.06,283120.0,31.2,31.24,31.06,31.06,283120.0
2019-12-06 10:30:00,31.05,31.15,31.02,31.11,93456.0,31.05,31.15,31.02,31.11,93456.0
2019-12-06 11:00:00,31.11,31.27,31.1,31.26,125006.0,31.11,31.27,31.1,31.26,125006.0
2019-12-06 11:30:00,31.27,31.28,31.2,31.25,143324.0,31.27,31.28,31.2,31.25,143324.0
2019-12-06 12:00:00,31.25,31.29,31.23,31.29,90856.0,31.25,31.29,31.23,31.29,90856.0
2019-12-06 12:30:00,31.28,31.33,31.28,31.32,52570.0,31.28,31.33,31.28,31.32,52570.0
2019-12-06 13:00:00,31.32,31.33,31.29,31.32,60428.0,31.32,31.33,31.29,31.32,60428.0
2019-12-06 13:30:00,31.32,31.32,31.27,31.27,97318.0,31.32,31.32,31.27,31.27,97318.0
2019-12-06 14:00:00,31.27,31.32,31.27,31.32,53056.0,31.27,31.32,31.27,31.32,53056.0
2019-12-06 14:30:00,31.32,31.33,31.29,31.29,111010.0,31.32,31.33,31.29,31.29,111010.0
2019-12-06 15:00:00,31.29,31.32,31.27,31.29,130482.0,31.29,31.32,31.27,31.29,130482.0
2019-12-06 15:30:00,31.29,31.33,31.21,31.22,460884.0,31.29,31.33,31.21,31.22,460884.0
2019-12-09 09:30:00,31.17,31.23,31.08,31.12,696644.0,31.17,31.23,31.08,31.12,696644.0
2019-12-09 10:00:00,31.12,31.15,31.03,31.05,198038.0,31.12,31.15,31.03,31.05,198038.0
2019-12-09 10:30:00,31.05,31.06,30.98,31.03,220214.0,31.05,31.06,30.98,31.03,220214.0
2019-12-09 11:00:00,31.02,31.03,30.99,31.02,73694.0,31.02,31.03,30.99,31.02,73694.0
2019-12-09 11:30:00,31.02,31.02,30.88,30.93,212762.0,31.02,31.02,30.88,30.93,212762.0
2019-12-09 12:00:00,30.93,30.95,30.86,30.87,72994.0,30.93,30.95,30.86,30.87,72994.0
2019-12-09 12:30:00,30.88,30.88,30.72,30.79,159918.0,30.88,30.88,30.72,30.79,159918.0
2019-12-09 13:00:00,30.78,30.81,30.69,30.73,129164.0,30.78,30.81,30.69,30.73,129164.0
2019-12-09 13:30:00,30.72,30.78,30.7,30.76,80498.0,30.72,30.78,30.7,30.76,80498.0
2019-12-09 14:00:00,30.77,30.78,30.61,30.72,133272.0,30.77,30.78,30.61,30.72,133272.0
2019-12-09 14:30:00,30.72,30.77,30.68,30.7,138744.0,30.72,30.77,30.68,30.7,138744.0
2019-12-09 15:00:00,30.7,30.75,30.66,30.66,112078.0,30.7,30.75,30.66,30.66,112078.0
2019-12-09 15:30:00,30.65,30.66,30.41,30.42,463052.0,30.65,30.66,30.41,30.42,463052.0
2019-12-10 09:30:00,30.43,30.48,30.09,30.45,544694.0,30.43,30.48,30.09,30.45,544694.0
2019-12-10 10:00:00,30.44,30.67,30.41,30.66,392098.0,30.44,30.67,30.41,30.66,392098.0
2019-12-10 10:30:00,30.66,30.68,30.54,30.61,326128.0,30.66,30.68,30.54,30.61,326128.0
2019-12-10 11:00:00,30.61,30.68,30.38,30.58,272000.0,30.61,30.68,30.38,30.58,272000.0
2019-12-10 11:30:00,30.58,30.61,30.5,30.53,115902.0,30.58,30.61,30.5,30.53,115902.0
2019-12-10 12:00:00,30.54,30.56,30.38,30.38,126302.0,30.54,30.56,30.38,30.38,126302.0
2019-12-10 12:30:00,30.38,30.48,30.36,30.48,92918.0,30.38,30.48,30.36,30.48,92918.0
2019-12-10 13:00:00,30.47,30.53,30.44,30.48,72232.0,30.47,30.53,30.44,30.48,72232.0
2019-12-10 13:30:00,30.49,30.5,30.46,30.49,31632.0,30.49,30.5,30.46,30.49,31632.0
2019-12-10 14:00:00,30.5,30.58,30.48,30.53,46790.0,30.5,30.58,30.48,30.53,46790.0
2019-12-10 14:30:00,30.53,30.59,30.53,30.55,76068.0,30.53,30.59,30.53,30.55,76068.0
2019-12-10 15:00:00,30.55,30.58,30.48,30.49,198888.0,30.55,30.58,30.48,30.49,198888.0
2019-12-10 15:30:00,30.49,30.49,30.31,30.4,405308.0,30.49,30.49,30.31,30.4,405308.0
2019-12-11 09:30:00,30.54,30.64,30.44,30.64,442602.0,30.54,30.64,30.44,30.64,442602.0
2019-12-11 10:00:00,30.65,30.67,30.61,30.61,217912.0,30.65,30.67,30.61,30.61,217912.0
2019-12-11 10:30:00,30.61,30.64,30.53,30.53,78018.0,30.61,30.64,30.53,30.53,78018.0
2019-12-11 11:00:00,30.53,30.61,30.46,30.6,144870.0,30.53,30.61,30.46,30.6,144870.0
2019-12-11 11:30:00,30.6,30.62,30.51,30.52,55304.0,30.6,30.62,30.51,30.52,55304.0
2019-12-11 12:00:00,30.53,30.56,30.52,30.55,38916.0,30.53,30.56,30.52,30.55,38916.0
2019-12-11 12:30:00,30.55,30.58,30.52,30.57,31008.0,30.55,30.58,30.52,30.57,31008.0
2019-12-11 13:00:00,30.56,30.6,30.56,30.58,94580.0,30.56,30.6,30.56,30.58,94580.0
2019-12-11 13:30:00,30.57,30.61,30.52,30.61,42760.0,30.57,30.61,30.52,30.61,42760.0
2019-12-11 14:00:00,30.6,30.73,30.56,30.64,183180.0,30.6,30.73,30.56,30.64,183180.0
2019-12-11 14:30:00,30.64,30.75,30.61,30.75,140056.0,30.64,30.75,30.61,30.75,140056.0
2019-12-11 15:00:00,30.76,30.83,30.72,30.8,254162.0,30.76,30.83,30.72,30.8,254162.0
2019-12-11 15:30:00,30.81,30.83,30.72,30.72,325306.0,30.81,30.83,30.72,30.72,325306.0
2019-12-12 09:30:00,30.78,31.37,30.67,31.37,1179654.0,30.78,31.37,30.67,31.37,1179654.0
2019-12-12 10:00:00,31.38,31.61,31.38,31.48,473666.0,31.38,31.61,31.38,31.48,473666.0
2019-12-12 10:30:00,31.5,31.5,31.29,31.42,215198.0,31.5,31.5,31.29,31.42,215198.0
2019-12-12 11:00:00,31.41,31.42,31.25,31.27,132356.0,31.41,31.42,31.25,31.27,132356.0
2019-12-12 11:30:00,31.25,31.31,31.01,31.15,272526.0,31.25,31.31,31.01,31.15,272526.0
2019-12-12 12:00:00,31.13,31.21,31.04,31.09,252818.0,31.13,31.21,31.04,31.09,252818.0
2019-12-12 12:30:00,31.1,31.3,31.09,31.22,164690.0,31.1,31.3,31.09,31.22,164690.0
2019-12-12 13:00:00,31.25,31.35,31.23,31.29,161816.0,31.25,31.35,31.23,31.29,161816.0
2019-12-12 13:30:00,31.3,31.31,31.25,31.29,54266.0,31.3,31.31,31.25,31.29,54266.0
2019-12-12 14:00:00,31.28,31.3,31.15,31.18,148262.0,31.28,31.3,31.15,31.18,148262.0
2019-12-12 14:30:00,31.18,31.49,31.15,31.4,388568.0,31.18,31.49,31.15,31.4,388568.0
2019-12-12 15:00:00,31.4,31.57,31.39,31.57,228698.0,31.4,31.57,31.39,31.57,228698.0
2019-12-12 15:30:00,31.57,31.66,31.48,31.6,669858.0,31.57,31.66,31.48,31.6,669858.0
2019-12-13 09:30:00,31.49,31.82,31.33,31.72,722928.0,31.49,31.82,31.33,31.72,722928.0
2019-12-13 10:00:00,31.71,32.03,31.63,31.9,935900.0,31.71,32.03,31.63,31.9,935900.0
2019-12-13 10:30:00,31.9,31.92,31.58,31.64,646914.0,31.9,31.92,31.58,31.64,646914.0
2019-12-13 11:00:00,31.66,31.83,31.4,31.4,255424.0,31.66,31.83,31.4,31.4,255424.0
2019-12-13 11:30:00,31.39,31.78,31.39,31.77,119902.0,31.39,31.78,31.39,31.77,119902.0
2019-12-13 12:00:00,31.79,31.91,31.78,31.88,193554.0,31.79,31.91,31.78,31.88,193554.0
2019-12-13 12:30:00,31.9,31.95,31.86,31.94,50482.0,31.9,31.95,31.86,31.94,50482.0
2019-12-13 13:00:00,31.94,31.99,31.93,31.95,119668.0,31.94,31.99,31.93,31.95,119668.0
2019-12-13 13:30:00,31.95,32.05,31.91,32.05,124788.0,31.95,32.05,31.91,32.05,124788.0
2019-12-13 14:00:00,32.05,32.07,32.01,32.03,119934.0,32.05,32.07,32.01,32.03,119934.0
2019-12-13 14:30:00,32.03,32.15,31.99,32.13,166590.0,32.03,32.15,31.99,32.13,166590.0
2019-12-13 15:00:00,32.13,32.23,32.13,32.22,283308.0,32.13,32.23,32.13,32.22,283308.0
2019-12-13 15:30:00,32.22,32.33,32.19,32.29,756656.0,32.22,32.33,32.19,32.29,756656.0
2019-12-16 09:30:00,32.81,32.92,32.79,32.81,674840.0,32.81,32.92,32.79,32.81,674840.0
2019-12-16 10:00:00,32.82,32.92,32.81,32.9,345260.0,32.82,32.92,32.81,32.9,345260.0
2019-12-16 10:30:00,32.91,32.98,32.88,32.94,124914.0,32.91,32.98,32.88,32.94,124914.0
2019-12-16 11:00:00,32.94,32.98,32.92,32.96,197894.0,32.94,32.98,32.92,32.96,197894.0
2019-12-16 11:30:00,32.96,32.97,32.92,32.96,162742.0,32.96,32.97,32.92,32.96,162742.0
2019-12-16 12:00:00,32.96,32.96,32.88,32.88,117974.0,32.96,32.96,32.88,32.88,117974.0
2019-12-16 12:30:00,32.88,32.91,32.87,32.9,97992.0,32.88,32.91,32.87,32.9,97992.0
2019-12-16 13:00:00,32.9,32.96,32.88,32.91,122102.0,32.9,32.96,32.88,32.91,122102.0
2019-12-16 13:30:00,32.91,32.95,32.88,32.92,88844.0,32.91,32.95,32.88,32.92,88844.0
2019-12-16 14:00:00,32.92,32.94,32.83,32.84,78410.0,32.92,32.94,32.83,32.84,78410.0
2019-12-16 14:30:00,32.84,32.85,32.79,32.81,265206.0,32.84,32.85,32.79,32.81,265206.0
2019-12-16 15:00:00,32.8,32.83,32.73,32.74,183994.0,32.8,32.83,32.73,32.74,183994.0
2019-12-16 15:30:00,32.73,32.77,32.63,32.65,310666.0,32.73,32.77,32.63,32.65,310666.0
2019-12-17 09:30:00,32.82,32.88,32.71,32.77,751892.0,32.82,32.88,32.71,32.77,751892.0
2019-12-17 10:00:00,32.77,32.88,32.76,32.84,258508.0,32.77,32.88,32.76,32.84,258508.0
2019-12-17 10:30:00,32.84,32.87,32.77,32.77,194368.0,32.84,32.87,32.77,32.77,194368.0
2019-12-17 11:00:00,32.77,32.79,32.6,32.65,235418.0,32.77,32.79,32.6,32.65,235418.0
2019-12-17 11:30:00,32.67,32.74,32.55,32.74,290660.0,32.67,32.74,32.55,32.74,290660.0
2019-12-17 12:00:00,32.73,32.73,32.62,32.68,170456.0,32.73,32.73,32.62,32.68,170456.0
2019-12-17 12:30:00,32.67,32.68,32.62,32.63,124452.0,32.67,32.68,32.62,32.63,124452.0
2019-12-17 13:00:00,32.63,32.65,32.61,32.62,111466.0,32.63,32.65,32.61,32.62,111466.0
2019-12-17 13:30:00,32.6,32.67,32.59,32.66,126166.0,32.6,32.67,32.59,32.66,126166.0
2019-12-17 14:00:00,32.67,32.68,32.6,32.62,145154.0,32.67,32.68,32.6,32.62,145154.0
2019-12-17 14:30:00,32.62,32.69,32.62,32.68,141438.0,32.62,32.69,32.62,32.68,141438.0
2019-12-17 15:00:00,32.68,32.83,32.66,32.8,338302.0,32.68,32.83,32.66,32.8,338302.0
2019-12-17 15:30:00,32.81,32.83,32.76,32.76,355334.0,32.81,32.83,32.76,32.76,355334.0
2019-12-18 09:30:00,32.96,32.99,32.87,32.96,808376.0,32.96,32.99,32.87,32.96,808376.0
2019-12-18 10:00:00,32.96,32.96,32.83,32.83,486876.0,32.96,32.96,32.83,32.83,486876.0
2019-12-18 10:30:00,32.83,32.88,32.74,32.77,330354.0,32.83,32.88,32.74,32.77,330354.0
2019-12-18 11:00:00,32.77,32.87,32.75,32.82,155246.0,32.77,32.87,32.75,32.82,155246.0
2019-12-18 11:30:00,32.82,32.85,32.77,32.77,91690.0,32.82,32.85,32.77,32.77,91690.0
2019-12-18 12:00:00,32.77,32.79,32.67,32.71,153458.0,32.77,32.79,32.67,32.71,153458.0
2019-12-18 12:30:00,32.72,32.72,32.7,32.7,60498.0,32.72,32.72,32.7,32.7,60498.0
2019-12-18 13:00:00,32.71,32.79,32.71,32.78,57916.0,32.71,32.79,32.71,32.78,57916.0
2019-12-18 13:30:00,32.77,32.79,32.77,32.78,33970.0,32.77,32.79,32.77,32.78,33970.0
2019-12-18 14:00:00,32.79,32.82,32.77,32.79,105686.0,32.79,32.82,32.77,32.79,105686.0
2019-12-18 14:30:00,32.79,32.81,32.74,32.76,81934.0,32.79,32.81,32.74,32.76,81934.0
2019-12-18 15:00:00,32.76,32.76,32.7,32.73,122392.0,32.76,32.76,32.7,32.73,122392.0
2019-12-18 15:30:00,32.73,32.74,32.58,32.59,349946.0,32.73,32.74,32.58,32.59,349946.0
2019-12-19 09:30:00,32.66,32.72,32.62,32.65,291848.0,32.66,32.72,32.62,32.65,291848.0
2019-12-19 10:00:00,32.65,32.81,32.59,32.79,536654.0,32.65,32.81,32.59,32.79,536654.0
2019-12-19 10:30:00,32.8,32.82,32.76,32.77,96796.0,32.8,32.82,32.76,32.77,96796.0
2019-12-19 11:00:00,32.77,32.85,32.76,32.82,179418.0,32.77,32.85,32.76,32.82,179418.0
2019-12-19 11:30:00,32.82,32.85,32.79,32.82,116596.0,32.82,32.85,32.79,32.82,116596.0
2019-12-19 12:00:00,32.82,32.85,32.82,32.85,85222.0,32.82,32.85,32.82,32.85,85222.0
2019-12-19 12:30:00,32.85,32.87,32.83,32.87,112516.0,32.85,32.87,32.83,32.87,112516.0
2019-12-19 13:00:00,32.87,32.87,32.82,32.85,83794.0,32.87,32.87,32.82,32.85,83794.0
2019-12-19 13:30:00,32.85,32.88,32.85,32.87,36620.0,32.85,32.88,32.85,32.87,36620.0
2019-12-19 14:00:00,32.87,32.95,32.85,32.94,79744.0,32.87,32.95,32.85,32.94,79744.0
2019-12-19 14:30:00,32.94,32.94,32.87,32.88,108692.0,32.94,32.94,32.87,32.88,108692.0
2019-12-19 15:00:00,32.89,32.93,32.87,32.88,176156.0,32.89,32.93,32.87,32.88,176156.0
2019-12-19 15:30:00,32.88,33.01,32.85,33.01,468448.0,32.88,33.01,32.85,33.01,468448.0
2019-12-20 09:30:00,33.06,33.1,32.96,32.99,749740.0,33.06,33.1,32.96,32.99,749740.0
2019-12-20 10:00:00,33.01,33.07,32.96,32.98,226668.0,33.01,33.07,32.96,32.98,226668.0
2019-12-20 10:30:00,32.98,33.06,32.95,33.06,151476.0,32.98,33.06,32.95,33.06,151476.0
2019-12-20 11:00:00,33.06,33.09,32.98,33.02,223322.0,33.06,33.09,32.98,33.02,223322.0
2019-12-20 11:30:00,33.02,33.07,33.01,33.02,406702.0,33.02,33.07,33.01,33.02,406702.0
2019-12-20 12:00:00,33.02,33.05,33.01,33.02,101058.0,33.02,33.05,33.01,33.02,101058.0
2019-12-20 12:30:00,33.02,33.02,32.95,32.97,296118.0,33.02,33.02,32.95,32.97,296118.0
2019-12-20 13:00:00,32.97,32.98,32.93,32.94,79564.0,32.97,32.98,32.93,32.94,79564.0
2019-12-20 13:30:00,32.94,32.97,32.93,32.96,74236.0,32.94,32.97,32.93,32.96,74236.0
2019-12-20 14:00:00,32.95,32.98,32.91,32.97,144718.0,32.95,32.98,32.91,32.97,144718.0
2019-12-20 14:30:00,32.98,33.02,32.93,32.96,327690.0,32.98,33.02,32.93,32.96,327690.0
2019-12-20 15:00:00,32.96,32.97,32.89,32.9,151144.0,32.96,32.97,32.89,32.9,151144.0
2019-12-20 15:30:00,32.89,32.92,32.79,32.8,505960.0,32.89,32.92,32.79,32.8,505960.0
2019-12-23 09:30:00,32.83,32.87,32.8,32.82,381680.0,32.83,32.87,32.8,32.82,381680.0
2019-12-23 10:00:00,32.82,32.85,32.81,32.83,81476.0,32.82,32.85,32.81,32.83,81476.0
2019-12-23 10:30:00,32.83,32.84,32.8,32.84,97832.0,32.83,32.84,32.8,32.84,97832.0
2019-12-23 11:00:00,32.83,32.83,32.79,32.8,170690.0,32.83,32.83,32.79,32.8,170690.0
2019-12-23 11:30:00,32.8,32.8,32.74,32.78,128402.0,32.8,32.8,32.74,32.78,128402.0
2019-12-23 12:00:00,32.78,32.79,32.74,32.74,62078.0,32.78,32.79,32.74,32.74,62078.0
2019-12-23 12:30:00,32.74,32.81,32.74,32.8,53022.0,32.74,32.81,32.74,32.8,53022.0
2019-12-23 13:00:00,32.8,32.81,32.8,32.81,44790.0,32.8,32.81,32.8,32.81,44790.0
2019-12-23 13:30:00,32.81,32.81,32.79,32.81,24348.0,32.81,32.81,32.79,32.81,24348.0
2019-12-23 14:00:00,32.81,32.84,32.77,32.8,109826.0,32.81,32.84,32.77,32.8,109826.0
2019-12-23 14:30:00,32.8,32.84,32.8,32.8,67882.0,32.8,32.84,32.8,32.8,67882.0
2019-12-23 15:00:00,32.8,32.8,32.77,32.79,80900.0,32.8,32.8,32.77,32.79,80900.0
2019-12-23 15:30:00,32.79,32.8,32.7,32.74,296562.0,32.79,32.8,32.7,32.74,296562.0
2019-12-24 09:30:00,32.81,32.82,32.73,32.8,208102.0,32.81,32.82,32.73,32.8,208102.0
2019-12-24 10:00:00,32.8,32.85,32.79,32.85,175662.0,32.8,32.85,32.79,32.85,175662.0
2019-12-24 10:30:00,32.85,32.85,32.82,32.84,157040.0,32.85,32.85,32.82,32.84,157040.0
2019-12-24 11:00:00,32.84,32.94,32.8,32.93,205394.0,32.84,32.94,32.8,32.93,205394.0
2019-12-24 11:30:00,32.94,32.94,32.92,32.93,61990.0,32.94,32.94,32.92,32.93,61990.0
2019-12-24 12:00:00,32.93,32.96,32.91,32.94,42936.0,32.93,32.96,32.91,32.94,42936.0
2019-12-24 12:30:00,32.94,32.95,32.88,32.91,156458.0,32.94,32.95,32.88,32.91,156458.0
2019-12-26 09:30:00,33.07,33.08,32.99,33.01,257986.0,33.07,33.08,32.99,33.01,257986.0
2019-12-26 10:00:00,33.02,33.07,33.01,33.06,117080.0,33.02,33.07,33.01,33.06,117080.0
2019-12-26 10:30:00,33.07,33.07,33.04,33.05,51654.0,33.07,33.07,33.04,33.05,51654.0
2019-12-26 11:00:00,33.05,33.06,32.97,32.97,96892.0,33.05,33.06,32.97,32.97,96892.0
2019-12-26 11:30:00,32.98,33.02,32.96,33.01,75024.0,32.98,33.02,32.96,33.01,75024.0
2019-12-26 12:00:00,33.02,33.02,32.97,32.98,61128.0,33.02,33.02,32.97,32.98,61128.0
2019-12-26 12:30:00,32.98,32.98,32.97,32.97,70732.0,32.98,32.98,32.97,32.97,70732.0
2019-12-26 13:00:00,32.97,32.98,32.96,32.97,39166.0,32.97,32.98,32.96,32.97,39166.0
2019-12-26 13:30:00,32.97,32.97,32.96,32.96,67660.0,32.97,32.97,32.96,32.96,67660.0
2019-12-26 14:00:00,32.96,32.97,32.92,32.97,57704.0,32.96,32.97,32.92,32.97,57704.0
2019-12-26 14:30:00,32.97,32.97,32.95,32.96,71958.0,32.97,32.97,32.95,32.96,71958.0
2019-12-26 15:00:00,32.96,32.97,32.95,32.95,25444.0,32.96,32.97,32.95,32.95,25444.0
2019-12-26 15:30:00,32.95,32.97,32.9,32.95,234006.0,32.95,32.97,32.9,32.95,234006.0
2019-12-27 09:30:00,33.0,33.0,32.55,32.56,419566.0,33.0,33.0,32.55,32.56,419566.0
2019-12-27 10:00:00,32.55,32.71,32.53,32.67,218278.0,32.55,32.71,32.53,32.67,218278.0
2019-12-27 10:30:00,32.67,32.77,32.63,32.69,167198.0,32.67,32.77,32.63,32.69,167198.0
2019-12-27 11:00:00,32.7,32.77,32.7,32.74,75880.0,32.7,32.77,32.7,32.74,75880.0
2019-12-27 11:30:00,32.76,32.76,32.66,32.66,44722.0,32.76,32.76,32.66,32.66,44722.0
2019-12-27 12:00:00,32.65,32.67,32.58,32.6,123706.0,32.65,32.67,32.58,32.6,123706.0
2019-12-27 12:30:00,32.6,32.76,32.6,32.76,51998.0,32.6,32.76,32.6,32.76,51998.0
2019-12-27 13:00:00,32.77,32.79,32.71,32.71,96766.0,32.77,32.79,32.71,32.71,96766.0
2019-12-27 13:30:00,32.68,32.69,32.67,32.68,47122.0,32.68,32.69,32.67,32.68,47122.0
2019-12-27 14:00:00,32.67,32.73,32.66,32.7,76218.0,32.67,32.73,32.66,32.7,76218.0
2019-12-27 14:30:00,32.7,32.74,32.69,32.71,108660.0,32.7,32.74,32.69,32.71,108660.0
2019-12-27 15:00:00,32.71,32.71,32.58,32.59,185536.0,32.71,32.71,32.58,32.59,185536.0
2019-12-27 15:30:00,32.59,32.62,32.41,32.57,742440.0,32.59,32.62,32.41,32.57,742440.0
2019-12-30 09:30:00,32.44,32.45,32.01,32.06,950648.0,32.44,32.45,32.01,32.06,950648.0
2019-12-30 10:00:00,32.06,32.1,31.81,31.88,420242.0,32.06,32.1,31.81,31.88,420242.0
2019-12-30 10:30:00,31.88,32.08,31.79,32.08,239462.0,31.88,32.08,31.79,32.08,239462.0
2019-12-30 11:00:00,32.08,32.2,31.96,32.17,299558.0,32.08,32.2,31.96,32.17,299558.0
2019-12-30 11:30:00,32.16,32.2,32.12,32.15,196402.0,32.16,32.2,32.12,32.15,196402.0
2019-12-30 12:00:00,32.13,32.27,32.13,32.27,171414.0,32.13,32.27,32.13,32.27,171414.0
2019-12-30 12:30:00,32.28,32.38,32.27,32.31,184974.0,32.28,32.38,32.27,32.31,184974.0
2019-12-30 13:00:00,32.29,32.3,32.18,32.18,177012.0,32.29,32.3,32.18,32.18,177012.0
2019-12-30 13:30:00,32.18,32.27,32.17,32.26,166132.0,32.18,32.27,32.17,32.26,166132.0
2019-12-30 14:00:00,32.26,32.26,32.04,32.08,105138.0,32.26,32.26,32.04,32.08,105138.0
2019-12-30 14:30:00,32.08,32.08,31.92,31.93,292922.0,32.08,32.08,31.92,31.93,292922.0
2019-12-30 15:00:00,31.93,32.13,31.92,32.09,497666.0,31.93,32.13,31.92,32.09,497666.0
2019-12-30 15:30:00,32.09,32.1,31.88,31.98,533458.0,32.09,32.1,31.88,31.98,533458.0
2019-12-31 09:30:00,31.79,32.07,31.72,32.04,503164.0,31.79,32.07,31.72,32.04,503164.0
2019-12-31 10:00:00,32.05,32.06,31.89,31.91,257256.0,32.05,32.06,31.89,31.91,257256.0
2019-12-31 10:30:00,31.9,31.93,31.85,31.88,107428.0,31.9,31.93,31.85,31.88,107428.0
2019-12-31 11:00:00,31.87,32.0,31.86,31.96,116064.0,31.87,32.0,31.86,31.96,116064.0
2019-12-31 11:30:00,31.95,32.01,31.9,31.98,103930.0,31.95,32.01,31.9,31.98,103930.0
2019-12-31 12:00:00,31.98,32.01,31.93,31.98,82004.0,31.98,32.01,31.93,31.98,82004.0
2019-12-31 12:30:00,31.98,32.1,31.97,32.07,189128.0,31.98,32.1,31.97,32.07,189128.0
2019-12-31 13:00:00,32.08,32.32,32.08,32.32,154118.0,32.08,32.32,32.08,32.32,154118.0
2019-12-31 13:30:00,32.32,32.44,32.31,32.43,150816.0,32.32,32.44,32.31,32.43,150816.0
2019-12-31 14:00:00,32.43,32.49,32.4,32.48,134746.0,32.43,32.49,32.4,32.48,134746.0
2019-12-31 14:30:00,32.48,32.57,32.47,32.51,233312.0,32.48,32.57,32.47,32.51,233312.0
2019-12-31 15:00:00,32.51,32.66,32.49,32.59,210844.0,32.51,32.66,32.49,32.59,210844.0
2019-12-31 15:30:00,32.6,32.71,32.56,32.65,617194.0,32.6,32.71,32.56,32.65,617194.0
2020-01-02 09:30:00,33.09,33.19,32.95,33.01,799994.0,33.09,33.19,32.95,33.01,799994.0
2020-01-02 10:00:00,33.01,33.01,32.74,32.94,432136.0,33.01,33.01,32.74,32.94,432136.0
2020-01-02 10:30:00,32.94,33.07,32.86,33.05,280496.0,32.94,33.07,32.86,33.05,280496.0
2020-01-02 11:00:00,33.05,33.07,32.99,33.04,135270.0,33.05,33.07,32.99,33.04,135270.0
2020-01-02 11:30:00,33.03,33.13,32.87,33.11,270420.0,33.03,33.13,32.87,33.11,270420.0
2020-01-02 12:00:00,33.11,33.18,33.1,33.14,121122.0,33.11,33.18,33.1,33.14,121122.0
2020-01-02 12:30:00,33.14,33.22,33.13,33.19,113538.0,33.14,33.22,33.13,33.19,113538.0
2020-01-02 13:00:00,33.19,33.19,33.13,33.14,182034.0,33.19,33.19,33.13,33.14,182034.0
2020-01-02 13:30:00,33.15,33.18,33.1,33.18,130582.0,33.15,33.18,33.1,33.18,130582.0
2020-01-02 14:00:00,33.18,33.27,33.18,33.25,138080.0,33.18,33.27,33.18,33.25,138080.0
2020-01-02 14:30:00,33.25,33.27,33.24,33.25,116524.0,33.25,33.27,33.24,33.25,116524.0
2020-01-02 15:00:00,33.25,33.3,33.18,33.21,307014.0,33.25,33.3,33.18,33.21,307014.0
2020-01-02 15:30:00,33.21,33.34,33.19,33.32,567176.0,33.21,33.34,33.19,33.32,567176.0
2020-01-03 09:30:00,31.96,32.73,31.91,32.56,1119762.0,31.96,32.73,31.91,32.56,1119762.0
2020-01-03 10:00:00,32.56,32.6,32.3,32.6,437564.0,32.56,32.6,32.3,32.6,437564.0
2020-01-03 10:30:00,32.6,32.71,32.54,32.6,200102.0,32.6,32.71,32.54,32.6,200102.0
2020-01-03 11:00:00,32.61,32.67,32.43,32.63,167944.0,32.61,32.67,32.43,32.63,167944.0
2020-01-03 11:30:00,32.63,32.77,32.62,32.72,96854.0,32.63,32.77,32.62,32.72,96854.0
2020-01-03 12:00:00,32.72,32.81,32.69,32.69,124518.0,32.72,32.81,32.69,32.69,124518.0
2020-01-03 12:30:00,32.7,32.79,32.7,32.74,74302.0,32.7,32.79,32.7,32.74,74302.0
2020-01-03 13:00:00,32.74,32.77,32.68,32.74,41476.0,32.74,32.77,32.68,32.74,41476.0
2020-01-03 13:30:00,32.74,32.75,32.32,32.55,431832.0,32.74,32.75,32.32,32.55,431832.0
2020-01-03 14:00:00,32.56,32.63,32.45,32.53,140122.0,32.56,32.63,32.45,32.53,140122.0
2020-01-03 14:30:00,32.52,32.65,32.49,32.62,150272.0,32.52,32.65,32.49,32.62,150272.0
2020-01-03 15:00:00,32.61,32.67,32.46,32.48,207490.0,32.61,32.67,32.46,32.48,207490.0
2020-01-03 15:30:00,32.48,32.51,32.37,32.45,862194.0,32.48,32.51,32.37,32.45,862194.0
2020-01-06 09:30:00,31.93,32.23,31.89,32.15,777014.0,31.93,32.23,31.89,32.15,777014.0
2020-01-06 10:00:00,32.16,32.34,32.13,32.29,292402.0,32.16,32.34,32.13,32.29,292402.0
2020-01-06 10:30:00,32.3,32.39,32.24,32.31,241176.0,32.3,32.39,32.24,32.31,241176.0
2020-01-06 11:00:00,32.32,32.49,32.29,32.35,183590.0,32.32,32.49,32.29,32.35,183590.0
2020-01-06 11:30:00,32.35,32.44,32.35,32.38,194164.0,32.35,32.44,32.35,32.38,194164.0
2020-01-06 12:00:00,32.37,32.38,32.32,32.34,68614.0,32.37,32.38,32.32,32.34,68614.0
2020-01-06 12:30:00,32.35,32.44,32.35,32.39,123738.0,32.35,32.44,32.35,32.39,123738.0
2020-01-06 13:00:00,32.4,32.51,32.39,32.49,141628.0,32.4,32.51,32.39,32.49,141628.0
2020-01-06 13:30:00,32.49,32.55,32.49,32.54,109140.0,32.49,32.55,32.49,32.54,109140.0
2020-01-06 14:00:00,32.52,32.62,32.48,32.6,299536.0,32.52,32.62,32.48,32.6,299536.0
2020-01-06 14:30:00,32.61,32.62,32.53,32.56,264906.0,32.61,32.62,32.53,32.56,264906.0
2020-01-06 15:00:00,32.55,32.62,32.55,32.58,182158.0,32.55,32.62,32.55,32.58,182158.0
2020-01-06 15:30:00,32.58,32.63,32.51,32.63,436742.0,32.58,32.63,32.51,32.63,436742.0
2020-01-07 09:30:00,32.56,32.7,32.35,32.42,490326.0,32.56,32.7,32.35,32.42,490326.0
2020-01-07 10:00:00,32.43,32.66,32.43,32.66,226358.0,32.43,32.66,32.43,32.66,226358.0
2020-01-07 10:30:00,32.66,32.76,32.52,32.74,160142.0,32.66,32.76,32.52,32.74,160142.0
2020-01-07 11:00:00,32.73,32.83,32.72,32.82,161966.0,32.73,32.83,32.72,32.82,161966.0
2020-01-07 11:30:00,32.83,32.83,32.72,32.74,148582.0,32.83,32.83,32.72,32.74,148582.0
2020-01-07 12:00:00,32.74,32.78,32.72,32.78,83686.0,32.74,32.78,32.72,32.78,83686.0
2020-01-07 12:30:00,32.77,32.84,32.72,32.82,120062.0,32.77,32.84,32.72,32.82,120062.0
2020-01-07 13:00:00,32.82,32.87,32.82,32.84,64184.0,32.82,32.87,32.82,32.84,64184.0
2020-01-07 13:30:00,32.84,32.9,32.84,32.86,135806.0,32.84,32.9,32.84,32.86,135806.0
2020-01-07 14:00:00,32.86,32.87,32.69,32.77,103468.0,32.86,32.87,32.69,32.77,103468.0
2020-01-07 14:30:00,32.77,32.84,32.77,32.81,75252.0,32.77,32.84,32.77,32.81,75252.0
2020-01-07 15:00:00,32.81,32.88,32.79,32.85,85516.0,32.81,32.88,32.79,32.85,85516.0
2020-01-07 15:30:00,32.85,32.85,32.69,32.73,225544.0,32.85,32.85,32.69,32.73,225544.0
2020-01-08 09:30:00,32.87,33.04,32.78,32.98,481850.0,32.87,33.04,32.78,32.98,481850.0
2020-01-08 10:00:00,33.01,33.09,32.95,32.97,203916.0,33.01,33.09,32.95,32.97,203916.0
2020-01-08 10:30:00,32.97,32.97,32.75,32.92,222024.0,32.97,32.97,32.75,32.92,222024.0
2020-01-08 11:00:00,32.94,33.16,32.85,33.13,243154.0,32.94,33.16,32.85,33.13,243154.0
2020-01-08 11:30:00,33.13,33.42,33.04,33.33,530714.0,33.13,33.42,33.04,33.33,530714.0
2020-01-08 12:00:00,33.33,33.38,33.2,33.3,149772.0,33.33,33.38,33.2,33.3,149772.0
2020-01-08 12:30:00,33.31,33.32,33.23,33.29,130548.0,33.31,33.32,33.23,33.29,130548.0
2020-01-08 13:00:00,33.27,33.33,33.25,33.32,55722.0,33.27,33.33,33.25,33.32,55722.0
2020-01-08 13:30:00,33.32,33.35,33.28,33.29,106186.0,33.32,33.35,33.28,33.29,106186.0
2020-01-08 14:00:00,33.3,33.38,33.3,33.34,145712.0,33.3,33.38,33.3,33.34,145712.0
2020-01-08 14:30:00,33.34,33.34,33.27,33.34,96180.0,33.34,33.34,33.27,33.34,96180.0
2020-01-08 15:00:00,33.34,33.47,33.33,33.44,157638.0,33.34,33.47,33.33,33.44,157638.0
2020-01-08 15:30:00,33.44,33.44,33.01,33.04,694596.0,33.44,33.44,33.01,33.04,694596.0
2020-01-09 09:30:00,33.41,33.52,33.29,33.31,461762.0,33.41,33.52,33.29,33.31,461762.0
2020-01-09 10:00:00,33.32,33.38,33.27,33.36,122522.0,33.32,33.38,33.27,33.36,122522.0
2020-01-09 10:30:00,33.36,33.46,33.35,33.44,109362.0,33.36,33.46,33.35,33.44,109362.0
2020-01-09 11:00:00,33.45,33.48,33.35,33.38,104450.0,33.45,33.48,33.35,33.38,104450.0
2020-01-09 11:30:00,33.38,33.48,33.37,33.45,101620.0,33.38,33.48,33.37,33.45,101620.0
2020-01-09 12:00:00,33.44,33.46,33.34,33.34,142776.0,33.44,33.46,33.34,33.34,142776.0
2020-01-09 12:30:00,33.34,33.43,33.29,33.42,177862.0,33.34,33.43,33.29,33.42,177862.0
2020-01-09 13:00:00,33.42,33.44,33.33,33.4,94460.0,33.42,33.44,33.33,33.4,94460.0
2020-01-09 13:30:00,33.4,33.46,33.38,33.42,71466.0,33.4,33.46,33.38,33.42,71466.0
2020-01-09 14:00:00,33.41,33.48,33.41,33.45,48788.0,33.41,33.48,33.41,33.45,48788.0
2020-01-09 14:30:00,33.46,33.5,33.45,33.5,73036.0,33.46,33.5,33.45,33.5,73036.0
2020-01-09 15:00:00,33.49,33.57,33.49,33.57,178088.0,33.49,33.57,33.49,33.57,178088.0
2020-01-09 15:30:00,33.57,33.66,33.52,33.63,250336.0,33.57,33.66,33.52,33.63,250336.0
2020-01-10 09:30:00,33.68,33.84,33.65,33.83,293584.0,33.68,33.84,33.65,33.83,293584.0
2020-01-10 10:00:00,33.83,33.91,33.77,33.82,312132.0,33.83,33.91,33.77,33.82,312132.0
2020-01-10 10:30:00,33.82,33.88,33.81,33.87,121176.0,33.82,33.88,33.81,33.87,121176.0
2020-01-10 11:00:00,33.87,33.88,33.79,33.79,133096.0,33.87,33.88,33.79,33.79,133096.0
2020-01-10 11:30:00,33.79,33.83,33.74,33.77,286452.0,33.79,33.83,33.74,33.77,286452.0
2020-01-10 12:00:00,33.77,33.81,33.66,33.81,180332.0,33.77,33.81,33.66,33.81,180332.0
2020-01-10 12:30:00,33.81,33.85,33.78,33.8,93412.0,33.81,33.85,33.78,33.8,93412.0
2020-01-10 13:00:00,33.8,33.89,33.8,33.88,53228.0,33.8,33.89,33.8,33.88,53228.0
2020-01-10 13:30:00,33.88,33.88,33.85,33.87,158674.0,33.88,33.88,33.85,33.87,158674.0
2020-01-10 14:00:00,33.87,33.91,33.83,33.84,142362.0,33.87,33.91,33.83,33.84,142362.0
2020-01-10 14:30:00,33.84,33.85,33.76,33.84,109938.0,33.84,33.85,33.76,33.84,109938.0
2020-01-10 15:00:00,33.83,33.84,33.69,33.76,233176.0,33.83,33.84,33.69,33.76,233176.0
2020-01-10 15:30:00,33.74,33.76,33.53,33.73,499714.0,33.74,33.76,33.53,33.73,499714.0
2020-01-13 09:30:00,33.88,33.97,33.74,33.95,490318.0,33.88,33.97,33.74,33.95,490318.0
2020-01-13 10:00:00,33.96,33.99,33.88,33.92,158146.0,33.96,33.99,33.88,33.92,158146.0
2020-01-13 10:30:00,33.91,33.99,33.9,33.95,112720.0,33.91,33.99,33.9,33.95,112720.0
2020-01-13 11:00:00,33.95,33.97,33.87,33.93,155110.0,33.95,33.97,33.87,33.93,155110.0
2020-01-13 11:30:00,33.93,33.98,33.89,33.98,91938.0,33.93,33.98,33.89,33.98,91938.0
2020-01-13 12:00:00,33.98,34.0,33.95,33.99,56420.0,33.98,34.0,33.95,33.99,56420.0
2020-01-13 12:30:00,33.99,34.04,33.99,34.04,61460.0,33.99,34.04,33.99,34.04,61460.0
2020-01-13 13:00:00,34.04,34.08,34.02,34.05,75814.0,34.04,34.08,34.02,34.05,75814.0
2020-01-13 13:30:00,34.04,34.09,34.02,34.07,55710.0,34.04,34.09,34.02,34.07,55710.0
2020-01-13 14:00:00,34.08,34.09,34.05,34.09,151678.0,34.08,34.09,34.05,34.09,151678.0
2020-01-13 14:30:00,34.09,34.09,34.06,34.08,49434.0,34.09,34.09,34.06,34.08,49434.0
2020-01-13 15:00:00,34.08,34.11,34.04,34.06,73776.0,34.08,34.11,34.04,34.06,73776.0
2020-01-13 15:30:00,34.05,34.17,34.05,34.13,266192.0,34.05,34.17,34.05,34.13,266192.0
2020-01-14 09:30:00,34.12,34.27,34.05,34.06,554210.0,34.12,34.27,34.05,34.06,554210.0
2020-01-14 10:00:00,34.06,34.26,34.04,34.21,337666.0,34.06,34.26,34.04,34.21,337666.0
2020-01-14 10:30:00,34.22,34.29,34.2,34.28,109016.0,34.22,34.29,34.2,34.28,109016.0
2020-01-14 11:00:00,34.28,34.34,34.27,34.32,148134.0,34.28,34.34,34.27,34.32,148134.0
2020-01-14 11:30:00,34.32,34.38,34.31,34.35,85142.0,34.32,34.38,34.31,34.35,85142.0
2020-01-14 12:00:00,34.35,34.4,34.34,34.38,62174.0,34.35,34.4,34.34,34.38,62174.0
2020-01-14 12:30:00,34.38,34.44,34.38,34.41,235472.0,34.38,34.44,34.38,34.41,235472.0
2020-01-14 13:00:00,34.41,34.45,34.38,34.4,90578.0,34.41,34.45,34.38,34.4,90578.0
2020-01-14 13:30:00,34.41,34.42,34.05,34.19,623436.0,34.41,34.42,34.05,34.19,623436.0
2020-01-14 14:00:00,34.2,34.24,33.97,34.24,273068.0,34.2,34.24,33.97,34.24,273068.0
2020-01-14 14:30:00,34.25,34.35,34.22,34.24,154618.0,34.25,34.35,34.22,34.24,154618.0
2020-01-14 15:00:00,34.24,34.3,34.17,34.2,213860.0,34.24,34.3,34.17,34.2,213860.0
2020-01-14 15:30:00,34.19,34.29,34.1,34.24,371554.0,34.19,34.29,34.1,34.24,371554.0
2020-01-15 09:30:00,34.28,34.43,34.26,34.41,647228.0,34.28,34.43,34.26,34.41,647228.0
2020-01-15 10:00:00,34.41,34.42,34.3,34.38,163094.0,34.41,34.42,34.3,34.38,163094.0
2020-01-15 10:30:00,34.38,34.46,34.35,34.45,157790.0,34.38,34.46,34.35,34.45,157790.0
2020-01-15 11:00:00,34.45,34.45,34.3,34.35,176484.0,34.45,34.45,34.3,34.35,176484.0
2020-01-15 11:30:00,34.35,34.37,34.29,34.33,105978.0,34.35,34.37,34.29,34.33,105978.0
2020-01-15 12:00:00,34.32,34.43,34.29,34.42,158902.0,34.32,34.43,34.29,34.42,158902.0
2020-01-15 12:30:00,34.42,34.43,34.3,34.31,192866.0,34.42,34.43,34.3,34.31,192866.0
2020-01-15 13:00:00,34.31,34.37,34.25,34.35,232600.0,34.31,34.37,34.25,34.35,232600.0
2020-01-15 13:30:00,34.35,34.38,34.26,34.31,159112.0,34.35,34.38,34.26,34.31,159112.0
2020-01-15 14:00:00,34.32,34.38,34.3,34.35,166822.0,34.32,34.38,34.3,34.35,166822.0
2020-01-15 14:30:00,34.36,34.38,34.34,34.35,103948.0,34.36,34.38,34.34,34.35,103948.0
2020-01-15 15:00:00,34.36,34.37,34.21,34.31,376576.0,34.36,34.37,34.21,34.31,376576.0
2020-01-15 15:30:00,34.31,34.33,34.22,34.3,532050.0,34.31,34.33,34.22,34.3,532050.0
2020-01-16 09:30:00,34.55,34.63,34.53,34.59,628612.0,34.55,34.63,34.53,34.59,628612.0
2020-01-16 10:00:00,34.59,34.62,34.53,34.59,371100.0,34.59,34.62,34.53,34.59,371100.0
2020-01-16 10:30:00,34.59,34.62,34.56,34.6,313052.0,34.59,34.62,34.56,34.6,313052.0
2020-01-16 11:00:00,34.6,34.66,34.58,34.62,268710.0,34.6,34.66,34.58,34.62,268710.0
2020-01-16 11:30:00,34.63,34.67,34.58,34.59,223792.0,34.63,34.67,34.58,34.59,223792.0
2020-01-16 12:00:00,34.59,34.62,34.57,34.6,82398.0,34.59,34.62,34.57,34.6,82398.0
2020-01-16 12:30:00,34.6,34.62,34.58,34.61,70168.0,34.6,34.62,34.58,34.61,70168.0
2020-01-16 13:00:00,34.61,34.63,34.59,34.62,57720.0,34.61,34.63,34.59,34.62,57720.0
2020-01-16 13:30:00,34.61,34.67,34.61,34.67,105314.0,34.61,34.67,34.61,34.67,105314.0
2020-01-16 14:00:00,34.66,34.66,34.6,34.6,137868.0,34.66,34.66,34.6,34.6,137868.0
2020-01-16 14:30:00,34.6,34.7,34.59,34.7,162480.0,34.6,34.7,34.59,34.7,162480.0
2020-01-16 15:00:00,34.7,34.73,34.68,34.69,215974.0,34.7,34.73,34.68,34.69,215974.0
2020-01-16 15:30:00,34.7,34.75,34.68,34.72,466988.0,34.7,34.75,34.68,34.72,466988.0
2020-01-17 09:30:00,34.73,34.74,34.59,34.69,513282.0,34.73,34.74,34.59,34.69,513282.0
2020-01-17 10:00:00,34.69,34.76,34.61,34.66,371180.0,34.69,34.76,34.61,34.66,371180.0
2020-01-17 10:30:00,34.66,34.66,34.56,34.6,343622.0,34.66,34.66,34.56,34.6,343622.0
2020-01-17 11:00:00,34.6,34.63,34.35,34.47,351396.0,34.6,34.63,34.35,34.47,351396.0
2020-01-17 11:30:00,34.47,34.6,34.47,34.6,225632.0,34.47,34.6,34.47,34.6,225632.0
2020-01-17 12:00:00,34.6,34.62,34.54,34.58,114504.0,34.6,34.62,34.54,34.58,114504.0
2020-01-17 12:30:00,34.58,34.58,34.54,34.56,101966.0,34.58,34.58,34.54,34.56,101966.0
2020-01-17 13:00:00,34.55,34.61,34.53,34.56,82546.0,34.55,34.61,34.53,34.56,82546.0
2020-01-17 13:30:00,34.56,34.58,34.55,34.56,95302.0,34.56,34.58,34.55,34.56,95302.0
2020-01-17 14:00:00,34.56,34.57,34.47,34.47,153768.0,34.56,34.57,34.47,34.47,153768.0
2020-01-17 14:30:00,34.47,34.57,34.47,34.57,223054.0,34.47,34.57,34.47,34.57,223054.0
2020-01-17 15:00:00,34.57,34.63,34.54,34.63,158104.0,34.57,34.63,34.54,34.63,158104.0
2020-01-17 15:30:00,34.63,34.74,34.63,34.68,438520.0,34.63,34.74,34.63,34.68,438520.0
2020-01-21 09:30:00,34.44,34.74,34.44,34.69,460056.0,34.44,34.74,34.44,34.69,460056.0
2020-01-21 10:00:00,34.69,34.83,34.69,34.77,394120.0,34.69,34.83,34.69,34.77,394120.0
2020-01-21 10:30:00,34.78,34.83,34.74,34.74,143710.0,34.78,34.83,34.74,34.74,143710.0
2020-01-21 11:00:00,34.73,34.83,34.72,34.79,176042.0,34.73,34.83,34.72,34.79,176042.0
2020-01-21 11:30:00,34.79,34.85,34.77,34.84,190348.0,34.79,34.85,34.77,34.84,190348.0
2020-01-21 12:00:00,34.84,34.9,34.83,34.88,91618.0,34.84,34.9,34.83,34.88,91618.0
2020-01-21 12:30:00,34.88,34.88,34.79,34.84,166672.0,34.88,34.88,34.79,34.84,166672.0
2020-01-21 13:00:00,34.84,34.85,34.6,34.62,173418.0,34.84,34.85,34.6,34.62,173418.0
2020-01-21 13:30:00,34.61,34.63,34.47,34.48,373052.0,34.61,34.63,34.47,34.48,373052.0
2020-01-21 14:00:00,34.46,34.63,34.43,34.52,175802.0,34.46,34.63,34.43,34.52,175802.0
2020-01-21 14:30:00,34.51,34.6,34.44,34.57,119234.0,34.51,34.6,34.44,34.57,119234.0
2020-01-21 15:00:00,34.57,34.67,34.55,34.56,208646.0,34.57,34.67,34.55,34.56,208646.0
2020-01-21 15:30:00,34.55,34.6,34.48,34.54,319974.0,34.55,34.6,34.48,34.54,319974.0
2020-01-22 09:30:00,34.82,34.85,34.65,34.71,566468.0,34.82,34.85,34.65,34.71,566468.0
2020-01-22 10:00:00,34.69,34.72,34.51,34.69,251138.0,34.69,34.72,34.51,34.69,251138.0
2020-01-22 10:30:00,34.7,34.73,34.59,34.6,193774.0,34.7,34.73,34.59,34.6,193774.0
2020-01-22 11:00:00,34.59,34.6,34.49,34.54,202406.0,34.59,34.6,34.49,34.54,202406.0
2020-01-22 11:30:00,34.52,34.6,34.51,34.55,76370.0,34.52,34.6,34.51,34.55,76370.0
2020-01-22 12:00:00,34.57,34.6,34.47,34.49,86224.0,34.57,34.6,34.47,34.49,86224.0
2020-01-22 12:30:00,34.5,34.67,34.49,34.65,84612.0,34.5,34.67,34.49,34.65,84612.0
2020-01-22 13:00:00,34.65,34.74,34.64,34.73,94708.0,34.65,34.74,34.64,34.73,94708.0
2020-01-22 13:30:00,34.73,34.75,34.66,34.67,91344.0,34.73,34.75,34.66,34.67,91344.0
2020-01-22 14:00:00,34.67,34.69,34.64,34.65,58638.0,34.67,34.69,34.64,34.65,58638.0
2020-01-22 14:30:00,34.65,34.68,34.61,34.68,94156.0,34.65,34.68,34.61,34.68,94156.0
2020-01-22 15:00:00,34.67,34.67,34.4,34.5,394750.0,34.67,34.67,34.4,34.5,394750.0
2020-01-22 15:30:00,34.49,34.56,34.42,34.42,613564.0,34.49,34.56,34.42,34.42,613564.0
2020-01-23 09:30:00,34.15,34.16,33.84,34.15,904642.0,34.15,34.16,33.84,34.15,904642.0
2020-01-23 10:00:00,34.15,34.24,34.08,34.19,611878.0,34.15,34.24,34.08,34.19,611878.0
2020-01-23 10:30:00,34.19,34.31,34.07,34.1,489452.0,34.19,34.31,34.07,34.1,489452.0
2020-01-23 11:00:00,34.1,34.13,33.9,33.92,448556.0,34.1,34.13,33.9,33.92,448556.0
2020-01-23 11:30:00,33.95,34.13,33.95,34.13,227338.0,33.95,34.13,33.95,34.13,227338.0
2020-01-23 12:00:00,34.12,34.23,34.08,34.21,139294.0,34.12,34.23,34.08,34.21,139294.0
2020-01-23 12:30:00,34.21,34.24,34.13,34.14,113890.0,34.21,34.24,34.13,34.14,113890.0
2020-01-23 13:00:00,34.16,34.32,34.12,34.23,144012.0,34.16,34.32,34.12,34.23,144012.0
2020-01-23 13:30:00,34.23,34.44,34.2,34.44,248704.0,34.23,34.44,34.2,34.44,248704.0
2020-01-23 14:00:00,34.44,34.49,34.4,34.41,167286.0,34.44,34.49,34.4,34.41,167286.0
2020-01-23 14:30:00,34.41,34.48,34.4,34.48,120622.0,34.41,34.48,34.4,34.48,120622.0
2020-01-23 15:00:00,34.48,34.49,34.37,34.42,158804.0,34.48,34.49,34.37,34.42,158804.0
2020-01-23 15:30:00,34.42,34.51,34.4,34.48,334284.0,34.42,34.51,34.4,34.48,334284.0
2020-01-24 09:30:00,34.73,34.79,34.52,34.66,565892.0,34.73,34.79,34.52,34.66,565892.0
2020-01-24 10:00:00,34.66,34.66,34.29,34.3,443326.0,34.66,34.66,34.29,34.3,443326.0
2020-01-24 10:30:00,34.31,34.42,34.2,34.42,422278.0,34.31,34.42,34.2,34.42,422278.0
2020-01-24 11:00:00,34.41,34.48,34.06,34.2,486322.0,34.41,34.48,34.06,34.2,486322.0
2020-01-24 11:30:00,34.19,34.21,33.96,33.98,343766.0,34.19,34.21,33.96,33.98,343766.0
2020-01-24 12:00:00,33.97,33.98,33.39,33.68,1162412.0,33.97,33.98,33.39,33.68,1162412.0
2020-01-24 12:30:00,33.68,34.02,33.63,33.95,846682.0,33.68,34.02,33.63,33.95,846682.0
2020-01-24 13:00:00,33.96,33.97,33.63,33.64,349480.0,33.96,33.97,33.63,33.64,349480.0
2020-01-24 13:30:00,33.64,33.66,33.33,33.54,406874.0,33.64,33.66,33.33,33.54,406874.0
2020-01-24 14:00:00,33.54,33.6,33.1,33.18,612946.0,33.54,33.6,33.1,33.18,612946.0
2020-01-24 14:30:00,33.19,33.58,33.17,33.58,616542.0,33.19,33.58,33.17,33.58,616542.0
2020-01-24 15:00:00,33.58,33.72,33.52,33.55,587926.0,33.58,33.72,33.52,33.55,587926.0
2020-01-24 15:30:00,33.54,33.54,33.12,33.48,925110.0,33.54,33.54,33.12,33.48,925110.0
2020-01-27 09:30:00,32.04,32.43,31.93,32.3,1279790.0,32.04,32.43,31.93,32.3,1279790.0
2020-01-27 10:00:00,32.3,32.31,31.8,32.17,1073866.0,32.3,32.31,31.8,32.17,1073866.0
2020-01-27 10:30:00,32.17,32.19,31.8,31.97,514548.0,32.17,32.19,31.8,31.97,514548.0
2020-01-27 11:00:00,31.96,32.05,31.82,31.99,469500.0,31.96,32.05,31.82,31.99,469500.0
2020-01-27 11:30:00,31.98,32.23,31.83,32.13,547232.0,31.98,32.23,31.83,32.13,547232.0
2020-01-27 12:00:00,32.1,32.38,32.04,32.3,380918.0,32.1,32.38,32.04,32.3,380918.0
2020-01-27 12:30:00,32.29,32.44,32.12,32.18,423098.0,32.29,32.44,32.12,32.18,423098.0
2020-01-27 13:00:00,32.18,32.44,32.17,32.34,297726.0,32.18,32.44,32.17,32.34,297726.0
2020-01-27 13:30:00,32.34,32.41,32.27,32.3,233190.0,32.34,32.41,32.27,32.3,233190.0
2020-01-27 14:00:00,32.31,32.34,32.17,32.33,349644.0,32.31,32.34,32.17,32.33,349644.0
2020-01-27 14:30:00,32.32,32.37,32.05,32.15,335604.0,32.32,32.37,32.05,32.15,335604.0
2020-01-27 15:00:00,32.14,32.26,32.05,32.17,422420.0,32.14,32.26,32.05,32.17,422420.0
2020-01-27 15:30:00,32.16,32.16,31.71,31.71,951772.0,32.16,32.16,31.71,31.71,951772.0
2020-01-28 09:30:00,32.12,32.22,32.01,32.19,659320.0,32.12,32.22,32.01,32.19,659320.0
2020-01-28 10:00:00,32.19,32.52,32.1,32.47,579706.0,32.19,32.52,32.1,32.47,579706.0
2020-01-28 10:30:00,32.48,32.6,32.45,32.57,378416.0,32.48,32.6,32.45,32.57,378416.0
2020-01-28 11:00:00,32.58,32.58,32.41,32.57,365362.0,32.58,32.58,32.41,32.57,365362.0
2020-01-28 11:30:00,32.57,32.63,32.53,32.62,241262.0,32.57,32.63,32.53,32.62,241262.0
2020-01-28 12:00:00,32.62,32.62,32.54,32.54,244550.0,32.62,32.62,32.54,32.54,244550.0
2020-01-28 12:30:00,32.54,32.58,32.49,32.55,229968.0,32.54,32.58,32.49,32.55,229968.0
2020-01-28 13:00:00,32.55,32.55,32.38,32.44,144770.0,32.55,32.55,32.38,32.44,144770.0
2020-01-28 13:30:00,32.44,32.51,32.37,32.47,234608.0,32.44,32.51,32.37,32.47,234608.0
2020-01-28 14:00:00,32.48,32.62,32.48,32.54,200856.0,32.48,32.62,32.48,32.54,200856.0
2020-01-28 14:30:00,32.54,32.66,32.54,32.58,263044.0,32.54,32.66,32.54,32.58,263044.0
2020-01-28 15:00:00,32.58,32.6,32.54,32.6,221126.0,32.58,32.6,32.54,32.6,221126.0
2020-01-28 15:30:00,32.6,32.71,32.54,32.64,945488.0,32.6,32.71,32.54,32.64,945488.0
2020-01-29 09:30:00,32.94,32.99,32.62,32.67,732240.0,32.94,32.99,32.62,32.67,732240.0
2020-01-29 10:00:00,32.66,32.71,32.36,32.67,665416.0,32.66,32.71,32.36,32.67,665416.0
2020-01-29 10:30:00,32.67,32.76,32.63,32.73,215824.0,32.67,32.76,32.63,32.73,215824.0
2020-01-29 11:00:00,32.74,32.8,32.68,32.77,165566.0,32.74,32.8,32.68,32.77,165566.0
2020-01-29 11:30:00,32.76,32.83,32.71,32.81,108880.0,32.76,32.83,32.71,32.81,108880.0
2020-01-29 12:00:00,32.81,32.89,32.8,32.89,68408.0,32.81,32.89,32.8,32.89,68408.0
2020-01-29 12:30:00,32.88,32.88,32.79,32.84,70132.0,32.88,32.88,32.79,32.84,70132.0
2020-01-29 13:00:00,32.84,32.93,32.8,32.92,60800.0,32.84,32.93,32.8,32.92,60800.0
2020-01-29 13:30:00,32.91,32.93,32.83,32.84,90544.0,32.91,32.93,32.83,32.84,90544.0
2020-01-29 14:00:00,32.84,33.08,32.82,32.96,200790.0,32.84,33.08,32.82,32.96,200790.0
2020-01-29 14:30:00,32.98,33.02,32.92,32.95,200108.0,32.98,33.02,32.92,32.95,200108.0
2020-01-29 15:00:00,32.96,32.97,32.73,32.89,317138.0,32.96,32.97,32.73,32.89,317138.0
2020-01-29 15:30:00,32.88,32.91,32.63,32.63,411552.0,32.88,32.91,32.63,32.63,411552.0
2020-01-30 09:30:00,31.99,32.42,31.94,32.2,1259010.0,31.99,32.42,31.94,32.2,1259010.0
2020-01-30 10:00:00,32.19,32.29,32.0,32.09,586434.0,32.19,32.29,32.0,32.09,586434.0
2020-01-30 10:30:00,32.07,32.08,31.65,31.66,605238.0,32.07,32.08,31.65,31.66,605238.0
2020-01-30 11:00:00,31.65,32.04,31.64,31.99,333226.0,31.65,32.04,31.64,31.99,333226.0
2020-01-30 11:30:00,31.98,32.26,31.94,32.15,277302.0,31.98,32.26,31.94,32.15,277302.0
2020-01-30 12:00:00,32.13,32.17,31.99,32.0,140762.0,32.13,32.17,31.99,32.0,140762.0
2020-01-30 12:30:00,31.98,32.02,31.72,31.87,376000.0,31.98,32.02,31.72,31.87,376000.0
2020-01-30 13:00:00,31.88,31.95,31.77,31.91,240426.0,31.88,31.95,31.77,31.91,240426.0
2020-01-30 13:30:00,31.92,32.01,31.89,31.94,251224.0,31.92,32.01,31.89,31.94,251224.0
2020-01-30 14:00:00,31.96,32.19,31.92,32.12,205034.0,31.96,32.19,31.92,32.12,205034.0
2020-01-30 14:30:00,32.13,32.37,31.96,32.31,600356.0,32.13,32.37,31.96,32.31,600356.0
2020-01-30 15:00:00,32.32,32.58,32.21,32.49,495868.0,32.32,32.58,32.21,32.49,495868.0
2020-01-30 15:30:00,32.48,32.88,32.45,32.87,514160.0,32.48,32.88,32.45,32.87,514160.0
2020-01-31 09:30:00,32.45,32.52,31.93,32.09,832606.0,32.45,32.52,31.93,32.09,832606.0
2020-01-31 10:00:00,32.07,32.08,31.66,31.68,690392.0,32.07,32.08,31.66,31.68,690392.0
2020-01-31 10:30:00,31.66,31.82,31.58,31.64,446586.0,31.66,31.82,31.58,31.64,446586.0
2020-01-31 11:00:00,31.63,31.75,31.45,31.56,541778.0,31.63,31.75,31.45,31.56,541778.0
2020-01-31 11:30:00,31.56,31.82,31.47,31.78,512962.0,31.56,31.82,31.47,31.78,512962.0
2020-01-31 12:00:00,31.78,31.8,31.5,31.61,219094.0,31.78,31.8,31.5,31.61,219094.0
2020-01-31 12:30:00,31.58,31.58,31.12,31.31,848830.0,31.58,31.58,31.12,31.31,848830.0
2020-01-31 13:00:00,31.31,31.49,31.06,31.22,471418.0,31.31,31.49,31.06,31.22,471418.0
2020-01-31 13:30:00,31.2,31.22,30.92,31.2,441562.0,31.2,31.22,30.92,31.2,441562.0
2020-01-31 14:00:00,31.22,31.41,31.17,31.21,547884.0,31.22,31.41,31.17,31.21,547884.0
2020-01-31 14:30:00,31.21,31.54,31.13,31.13,417720.0,31.21,31.54,31.13,31.13,417720.0
2020-01-31 15:00:00,31.13,31.2,30.79,30.8,605174.0,31.13,31.2,30.79,30.8,605174.0
2020-01-31 15:30:00,30.8,31.17,30.45,30.95,1120488.0,30.8,31.17,30.45,30.95,1120488.0
2020-02-03 09:30:00,31.46,31.88,31.4,31.86,967972.0,31.46,31.88,31.4,31.86,967972.0
2020-02-03 10:00:00,31.87,32.0,31.69,31.83,783430.0,31.87,32.0,31.69,31.83,783430.0
2020-02-03 10:30:00,31.83,31.83,31.6,31.63,267118.0,31.83,31.83,31.6,31.63,267118.0
2020-02-03 11:00:00,31.67,31.73,31.52,31.53,312632.0,31.67,31.73,31.52,31.53,312632.0
2020-02-03 11:30:00,31.52,31.56,31.25,31.39,398130.0,31.52,31.56,31.25,31.39,398130.0
2020-02-03 12:00:00,31.38,31.49,31.29,31.43,276558.0,31.38,31.49,31.29,31.43,276558.0
2020-02-03 12:30:00,31.42,31.56,31.39,31.52,207432.0,31.42,31.56,31.39,31.52,207432.0
2020-02-03 13:00:00,31.53,31.55,31.35,31.39,141518.0,31.53,31.55,31.35,31.39,141518.0
2020-02-03 13:30:00,31.38,31.48,31.36,31.46,139384.0,31.38,31.48,31.36,31.46,139384.0
2020-02-03 14:00:00,31.45,31.47,31.35,31.42,115148.0,31.45,31.47,31.35,31.42,115148.0
2020-02-03 14:30:00,31.43,31.53,31.36,31.48,219880.0,31.43,31.53,31.36,31.48,219880.0
2020-02-03 15:00:00,31.48,31.63,31.47,31.63,118276.0,31.48,31.63,31.47,31.63,118276.0
2020-02-03 15:30:00,31.63,31.73,31.46,31.58,392408.0,31.63,31.73,31.46,31.58,392408.0
2020-02-04 09:30:00,32.34,32.42,32.25,32.35,1164386.0,32.34,32.42,32.25,32.35,1164386.0
2020-02-04 10:00:00,32.35,32.38,32.24,32.38,647266.0,32.35,32.38,32.24,32.38,647266.0
2020-02-04 10:30:00,32.38,32.41,32.27,32.3,308020.0,32.38,32.41,32.27,32.3,308020.0
2020-02-04 11:00:00,32.3,32.39,32.3,32.32,430332.0,32.3,32.39,32.3,32.32,430332.0
2020-02-04 11:30:00,32.31,32.47,32.31,32.41,407494.0,32.31,32.47,32.31,32.41,407494.0
2020-02-04 12:00:00,32.41,32.46,32.4,32.44,254610.0,32.41,32.46,32.4,32.44,254610.0
2020-02-04 12:30:00,32.44,32.56,32.44,32.54,355252.0,32.44,32.56,32.44,32.54,355252.0
2020-02-04 13:00:00,32.55,32.57,32.42,32.48,222302.0,32.55,32.57,32.42,32.48,222302.0
2020-02-04 13:30:00,32.49,32.53,32.48,32.49,108880.0,32.49,32.53,32.48,32.49,108880.0
2020-02-04 14:00:00,32.49,32.54,32.49,32.52,171908.0,32.49,32.54,32.49,32.52,171908.0
2020-02-04 14:30:00,32.52,32.6,32.52,32.56,225058.0,32.52,32.6,32.52,32.56,225058.0
2020-02-04 15:00:00,32.56,32.59,32.51,32.59,184594.0,32.56,32.59,32.51,32.59,184594.0
2020-02-04 15:30:00,32.59,32.65,32.38,32.43,564314.0,32.59,32.65,32.38,32.43,564314.0
2020-02-05 09:30:00,33.02,33.09,32.79,32.91,745874.0,33.02,33.09,32.79,32.91,745874.0
2020-02-05 10:00:00,32.89,32.98,32.6,32.72,458434.0,32.89,32.98,32.6,32.72,458434.0
2020-02-05 10:30:00,32.71,32.83,32.54,32.79,410464.0,32.71,32.83,32.54,32.79,410464.0
2020-02-05 11:00:00,32.79,32.88,32.74,32.88,170330.0,32.79,32.88,32.74,32.88,170330.0
2020-02-05 11:30:00,32.88,32.91,32.72,32.88,257890.0,32.88,32.91,32.72,32.88,257890.0
2020-02-05 12:00:00,32.88,32.97,32.86,32.92,228116.0,32.88,32.97,32.86,32.92,228116.0
2020-02-05 12:30:00,32.93,32.99,32.9,32.95,115940.0,32.93,32.99,32.9,32.95,115940.0
2020-02-05 13:00:00,32.96,33.01,32.88,33.0,158554.0,32.96,33.01,32.88,33.0,158554.0
2020-02-05 13:30:00,33.01,33.02,32.94,32.98,136718.0,33.01,33.02,32.94,32.98,136718.0
2020-02-05 14:00:00,32.97,33.01,32.93,33.0,100026.0,32.97,33.01,32.93,33.0,100026.0
2020-02-05 14:30:00,32.99,33.06,32.98,33.05,225114.0,32.99,33.06,32.98,33.05,225114.0
2020-02-05 15:00:00,33.05,33.1,32.98,33.0,160672.0,33.05,33.1,32.98,33.0,160672.0
2020-02-05 15:30:00,33.0,33.09,32.92,33.08,378236.0,33.0,33.09,32.92,33.08,378236.0
2020-02-06 09:30:00,33.26,33.32,32.92,33.1,812830.0,33.26,33.32,32.92,33.1,812830.0
2020-02-06 10:00:00,33.1,33.12,32.94,33.04,447758.0,33.1,33.12,32.94,33.04,447758.0
2020-02-06 10:30:00,33.05,33.23,33.02,33.17,360924.0,33.05,33.23,33.02,33.17,360924.0
2020-02-06 11:00:00,33.16,33.24,33.14,33.18,167770.0,33.16,33.24,33.14,33.18,167770.0
2020-02-06 11:30:00,33.19,33.27,33.17,33.18,187588.0,33.19,33.27,33.17,33.18,187588.0
2020-02-06 12:00:00,33.17,33.33,33.14,33.31,240952.0,33.17,33.33,33.14,33.31,240952.0
2020-02-06 12:30:00,33.32,33.34,33.24,33.29,195974.0,33.32,33.34,33.24,33.29,195974.0
2020-02-06 13:00:00,33.29,33.32,33.22,33.22,86968.0,33.29,33.32,33.22,33.22,86968.0
2020-02-06 13:30:00,33.21,33.24,33.1,33.23,92308.0,33.21,33.24,33.1,33.23,92308.0
2020-02-06 14:00:00,33.22,33.29,33.18,33.23,117338.0,33.22,33.29,33.18,33.23,117338.0
2020-02-06 14:30:00,33.24,33.28,33.2,33.24,71368.0,33.24,33.28,33.2,33.24,71368.0
2020-02-06 15:00:00,33.24,33.27,33.17,33.23,174708.0,33.24,33.27,33.17,33.23,174708.0
2020-02-06 15:30:00,33.24,33.31,33.23,33.24,326326.0,33.24,33.31,33.23,33.24,326326.0
2020-02-07 09:30:00,32.79,32.89,32.64,32.74,805284.0,32.79,32.89,32.64,32.74,805284.0
2020-02-07 10:00:00,32.74,32.93,32.63,32.92,489552.0,32.74,32.93,32.63,32.92,489552.0
2020-02-07 10:30:00,32.93,32.99,32.85,32.92,272948.0,32.93,32.99,32.85,32.92,272948.0
2020-02-07 11:00:00,32.91,33.12,32.84,33.08,176100.0,32.91,33.12,32.84,33.08,176100.0
2020-02-07 11:30:00,33.08,33.15,32.98,33.1,235766.0,33.08,33.15,32.98,33.1,235766.0
2020-02-07 12:00:00,33.1,33.18,33.08,33.17,91898.0,33.1,33.18,33.08,33.17,91898.0
2020-02-07 12:30:00,33.16,33.16,33.04,33.09,90850.0,33.16,33.16,33.04,33.09,90850.0
2020-02-07 13:00:00,33.08,33.1,33.05,33.08,79332.0,33.08,33.1,33.05,33.08,79332.0
2020-02-07 13:30:00,33.09,33.1,32.89,32.89,332228.0,33.09,33.1,32.89,32.89,332228.0
2020-02-07 14:00:00,32.88,32.89,32.58,32.74,314228.0,32.88,32.89,32.58,32.74,314228.0
2020-02-07 14:30:00,32.74,32.94,32.74,32.93,248974.0,32.74,32.94,32.74,32.93,248974.0
2020-02-07 15:00:00,32.94,33.0,32.82,32.9,270732.0,32.94,33.0,32.82,32.9,270732.0
2020-02-07 15:30:00,32.9,33.04,32.87,33.0,567564.0,32.9,33.04,32.87,33.0,567564.0
2020-02-10 09:30:00,32.8,33.08,32.77,33.07,533860.0,32.8,33.08,32.77,33.07,533860.0
2020-02-10 10:00:00,33.07,33.21,33.04,33.19,400602.0,33.07,33.21,33.04,33.19,400602.0
2020-02-10 10:30:00,33.2,33.3,33.17,33.21,319080.0,33.2,33.3,33.17,33.21,319080.0
2020-02-10 11:00:00,33.21,33.23,33.16,33.2,158040.0,33.21,33.23,33.16,33.2,158040.0
2020-02-10 11:30:00,33.21,33.22,33.1,33.16,201780.0,33.21,33.22,33.1,33.16,201780.0
2020-02-10 12:00:00,33.16,33.19,33.11,33.13,95206.0,33.16,33.19,33.11,33.13,95206.0
2020-02-10 12:30:00,33.13,33.14,33.07,33.12,156126.0,33.13,33.14,33.07,33.12,156126.0
2020-02-10 13:00:00,33.13,33.15,33.07,33.1,112500.0,33.13,33.15,33.07,33.1,112500.0
2020-02-10 13:30:00,33.1,33.15,33.09,33.1,53192.0,33.1,33.15,33.09,33.1,53192.0
2020-02-10 14:00:00,33.09,33.1,33.02,33.1,100230.0,33.09,33.1,33.02,33.1,100230.0
2020-02-10 14:30:00,33.1,33.17,33.08,33.17,164242.0,33.1,33.17,33.08,33.17,164242.0
2020-02-10 15:00:00,33.17,33.17,33.08,33.13,187344.0,33.17,33.17,33.08,33.13,187344.0
2020-02-10 15:30:00,33.13,33.21,33.09,33.21,380862.0,33.13,33.21,33.09,33.21,380862.0
2020-02-11 09:30:00,33.51,33.56,33.38,33.52,610346.0,33.51,33.56,33.38,33.52,610346.0
2020-02-11 10:00:00,33.52,33.59,33.5,33.56,622706.0,33.52,33.59,33.5,33.56,622706.0
2020-02-11 10:30:00,33.56,33.58,33.51,33.54,377872.0,33.56,33.58,33.51,33.54,377872.0
2020-02-11 11:00:00,33.54,33.57,33.47,33.48,244766.0,33.54,33.57,33.47,33.48,244766.0
2020-02-11 11:30:00,33.48,33.55,33.39,33.49,514308.0,33.48,33.55,33.39,33.49,514308.0
2020-02-11 12:00:00,33.48,33.55,33.46,33.52,260250.0,33.48,33.55,33.46,33.52,260250.0
2020-02-11 12:30:00,33.52,33.58,33.49,33.58,215916.0,33.52,33.58,33.49,33.58,215916.0
2020-02-11 13:00:00,33.58,33.58,33.54,33.55,101852.0,33.58,33.58,33.54,33.55,101852.0
2020-02-11 13:30:00,33.55,33.57,33.42,33.47,147904.0,33.55,33.57,33.42,33.47,147904.0
2020-02-11 14:00:00,33.47,33.49,33.35,33.4,211544.0,33.47,33.49,33.35,33.4,211544.0
2020-02-11 14:30:00,33.4,33.46,33.34,33.35,142906.0,33.4,33.46,33.34,33.35,142906.0
2020-02-11 15:00:00,33.35,33.4,33.19,33.3,391010.0,33.35,33.4,33.19,33.3,391010.0
2020-02-11 15:30:00,33.31,33.32,33.16,33.21,491058.0,33.31,33.32,33.16,33.21,491058.0
2020-02-12 09:30:00,33.54,33.59,33.44,33.52,627770.0,33.54,33.59,33.44,33.52,627770.0
2020-02-12 10:00:00,33.52,33.54,33.44,33.48,305366.0,33.52,33.54,33.44,33.48,305366.0
2020-02-12 10:30:00,33.48,33.58,33.46,33.56,229046.0,33.48,33.58,33.46,33.56,229046.0
2020-02-12 11:00:00,33.56,33.7,33.55,33.68,441482.0,33.56,33.7,33.55,33.68,441482.0
2020-02-12 11:30:00,33.68,33.69,33.65,33.67,158584.0,33.68,33.69,33.65,33.67,158584.0
2020-02-12 12:00:00,33.67,33.73,33.67,33.72,109016.0,33.67,33.73,33.67,33.72,109016.0
2020-02-12 12:30:00,33.72,33.74,33.65,33.68,95550.0,33.72,33.74,33.65,33.68,95550.0
2020-02-12 13:00:00,33.68,33.71,33.63,33.67,188062.0,33.68,33.71,33.63,33.67,188062.0
2020-02-12 13:30:00,33.67,33.82,33.67,33.82,151778.0,33.67,33.82,33.67,33.82,151778.0
2020-02-12 14:00:00,33.82,33.93,33.8,33.88,290430.0,33.82,33.93,33.8,33.88,290430.0
2020-02-12 14:30:00,33.88,33.99,33.88,33.95,207172.0,33.88,33.99,33.88,33.95,207172.0
2020-02-12 15:00:00,33.94,34.04,33.9,34.02,438668.0,33.94,34.04,33.9,34.02,438668.0
2020-02-12 15:30:00,34.01,34.08,33.99,34.04,648130.0,34.01,34.08,33.99,34.04,648130.0
2020-02-13 09:30:00,33.47,33.83,33.36,33.62,706002.0,33.47,33.83,33.36,33.62,706002.0
2020-02-13 10:00:00,33.63,33.72,33.47,33.63,493678.0,33.63,33.72,33.47,33.63,493678.0
2020-02-13 10:30:00,33.63,33.77,33.55,33.77,342520.0,33.63,33.77,33.55,33.77,342520.0
2020-02-13 11:00:00,33.77,33.82,33.7,33.82,190310.0,33.77,33.82,33.7,33.82,190310.0
2020-02-13 11:30:00,33.82,33.87,33.76,33.82,150850.0,33.82,33.87,33.76,33.82,150850.0
2020-02-13 12:00:00,33.82,33.88,33.78,33.8,108332.0,33.82,33.88,33.78,33.8,108332.0
2020-02-13 12:30:00,33.81,33.84,33.74,33.74,160678.0,33.81,33.84,33.74,33.74,160678.0
2020-02-13 13:00:00,33.74,33.81,33.68,33.81,128210.0,33.74,33.81,33.68,33.81,128210.0
2020-02-13 13:30:00,33.81,33.9,33.79,33.86,143758.0,33.81,33.9,33.79,33.86,143758.0
2020-02-13 14:00:00,33.85,33.9,33.81,33.83,188952.0,33.85,33.9,33.81,33.83,188952.0
2020-02-13 14:30:00,33.81,33.87,33.8,33.84,65498.0,33.81,33.87,33.8,33.84,65498.0
2020-02-13 15:00:00,33.85,33.86,33.7,33.78,148196.0,33.85,33.86,33.7,33.78,148196.0
2020-02-13 15:30:00,33.77,33.77,33.63,33.7,170332.0,33.77,33.77,33.63,33.7,170332.0
2020-02-14 09:30:00,33.86,33.91,33.71,33.74,598836.0,33.86,33.91,33.71,33.74,598836.0
2020-02-14 10:00:00,33.73,33.88,33.7,33.85,372696.0,33.73,33.88,33.7,33.85,372696.0
2020-02-14 10:30:00,33.85,33.9,33.8,33.87,182896.0,33.85,33.9,33.8,33.87,182896.0
2020-02-14 11:00:00,33.87,33.97,33.87,33.92,294402.0,33.87,33.97,33.87,33.92,294402.0
2020-02-14 11:30:00,33.92,33.93,33.84,33.87,157320.0,33.92,33.93,33.84,33.87,157320.0
2020-02-14 12:00:00,33.87,33.9,33.72,33.74,142830.0,33.87,33.9,33.72,33.74,142830.0
2020-02-14 12:30:00,33.73,33.79,33.63,33.71,128970.0,33.73,33.79,33.63,33.71,128970.0
2020-02-14 13:00:00,33.71,33.78,33.6,33.67,298086.0,33.71,33.78,33.6,33.67,298086.0
2020-02-14 13:30:00,33.66,33.73,33.6,33.62,122740.0,33.66,33.73,33.6,33.62,122740.0
2020-02-14 14:00:00,33.6,33.82,33.55,33.82,207436.0,33.6,33.82,33.55,33.82,207436.0
2020-02-14 14:30:00,33.81,33.87,33.78,33.8,123466.0,33.81,33.87,33.78,33.8,123466.0
2020-02-14 15:00:00,33.8,33.81,33.73,33.77,176456.0,33.8,33.81,33.73,33.77,176456.0
2020-02-14 15:30:00,33.76,33.95,33.74,33.92,301392.0,33.76,33.95,33.74,33.92,301392.0
2020-02-18 09:30:00,33.63,33.85,33.61,33.73,711158.0,33.63,33.85,33.61,33.73,711158.0
2020-02-18 10:00:00,33.73,33.76,33.54,33.55,330196.0,33.73,33.76,33.54,33.55,330196.0
2020-02-18 10:30:00,33.56,33.63,33.51,33.54,384142.0,33.56,33.63,33.51,33.54,384142.0
2020-02-18 11:00:00,33.55,33.56,33.33,33.36,338338.0,33.55,33.56,33.33,33.36,338338.0
2020-02-18 11:30:00,33.35,33.47,33.27,33.33,289962.0,33.35,33.47,33.27,33.33,289962.0
2020-02-18 12:00:00,33.33,33.51,33.31,33.48,213338.0,33.33,33.51,33.31,33.48,213338.0
2020-02-18 12:30:00,33.49,33.62,33.49,33.58,210808.0,33.49,33.62,33.49,33.58,210808.0
2020-02-18 13:00:00,33.58,33.68,33.58,33.62,111840.0,33.58,33.68,33.58,33.62,111840.0
2020-02-18 13:30:00,33.62,33.66,33.48,33.5,277084.0,33.62,33.66,33.48,33.5,277084.0
2020-02-18 14:00:00,33.51,33.69,33.43,33.66,251938.0,33.51,33.69,33.43,33.66,251938.0
2020-02-18 14:30:00,33.67,33.67,33.49,33.58,340602.0,33.67,33.67,33.49,33.58,340602.0
2020-02-18 15:00:00,33.58,33.66,33.55,33.61,439316.0,33.58,33.66,33.55,33.61,439316.0
2020-02-18 15:30:00,33.61,33.62,33.52,33.59,486574.0,33.61,33.62,33.52,33.59,486574.0
2020-02-19 09:30:00,33.9,34.0,33.8,33.85,855094.0,33.9,34.0,33.8,33.85,855094.0
2020-02-19 10:00:00,33.85,33.85,33.72,33.84,431362.0,33.85,33.85,33.72,33.84,431362.0
2020-02-19 10:30:00,33.84,33.88,33.82,33.85,138646.0,33.84,33.88,33.82,33.85,138646.0
2020-02-19 11:00:00,33.85,33.88,33.75,33.77,138826.0,33.85,33.88,33.75,33.77,138826.0
2020-02-19 11:30:00,33.77,33.86,33.75,33.84,84042.0,33.77,33.86,33.75,33.84,84042.0
2020-02-19 12:00:00,33.83,33.88,33.79,33.83,87860.0,33.83,33.88,33.79,33.83,87860.0
2020-02-19 12:30:00,33.83,33.9,33.83,33.9,107872.0,33.83,33.9,33.83,33.9,107872.0
2020-02-19 13:00:00,33.9,33.9,33.83,33.85,64376.0,33.9,33.9,33.83,33.85,64376.0
2020-02-19 13:30:00,33.85,33.89,33.82,33.84,179230.0,33.85,33.89,33.82,33.84,179230.0
2020-02-19 14:00:00,33.84,33.89,33.76,33.87,144114.0,33.84,33.89,33.76,33.87,144114.0
2020-02-19 14:30:00,33.87,33.9,33.85,33.88,136138.0,33.87,33.9,33.85,33.88,136138.0
2020-02-19 15:00:00,33.88,33.88,33.76,33.82,257568.0,33.88,33.88,33.76,33.82,257568.0
2020-02-19 15:30:00,33.82,33.87,33.77,33.84,431390.0,33.82,33.87,33.77,33.84,431390.0
2020-02-20 09:30:00,33.75,33.85,33.68,33.79,651794.0,33.75,33.85,33.68,33.79,651794.0
2020-02-20 10:00:00,33.79,33.88,33.78,33.82,252830.0,33.79,33.88,33.78,33.82,252830.0
2020-02-20 10:30:00,33.82,33.9,33.81,33.88,251540.0,33.82,33.9,33.81,33.88,251540.0
2020-02-20 11:00:00,33.88,33.88,33.29,33.29,622952.0,33.88,33.88,33.29,33.29,622952.0
2020-02-20 11:30:00,33.28,33.34,32.71,32.98,1528366.0,33.28,33.34,32.71,32.98,1528366.0
2020-02-20 12:00:00,32.98,32.99,32.65,32.73,897458.0,32.98,32.99,32.65,32.73,897458.0
2020-02-20 12:30:00,32.75,33.02,32.66,33.0,694246.0,32.75,33.02,32.66,33.0,694246.0
2020-02-20 13:00:00,32.98,33.35,32.89,33.18,430446.0,32.98,33.35,32.89,33.18,430446.0
2020-02-20 13:30:00,33.21,33.26,32.95,33.0,305524.0,33.21,33.26,32.95,33.0,305524.0
2020-02-20 14:00:00,33.0,33.27,33.0,33.13,205044.0,33.0,33.27,33.0,33.13,205044.0
2020-02-20 14:30:00,33.13,33.31,33.02,33.09,243846.0,33.13,33.31,33.02,33.09,243846.0
2020-02-20 15:00:00,33.1,33.18,32.89,33.08,342046.0,33.1,33.18,32.89,33.08,342046.0
2020-02-20 15:30:00,33.09,33.31,33.08,33.24,662224.0,33.09,33.31,33.08,33.24,662224.0
2020-02-21 09:30:00,32.72,32.85,32.04,32.33,1855220.0,32.72,32.85,32.04,32.33,1855220.0
2020-02-21 10:00:00,32.33,32.46,32.1,32.35,1201748.0,32.33,32.46,32.1,32.35,1201748.0
2020-02-21 10:30:00,32.35,32.38,32.02,32.18,560038.0,32.35,32.38,32.02,32.18,560038.0
2020-02-21 11:00:00,32.19,32.43,32.15,32.42,354246.0,32.19,32.43,32.15,32.42,354246.0
2020-02-21 11:30:00,32.41,32.53,32.37,32.41,270898.0,32.41,32.53,32.37,32.41,270898.0
2020-02-21 12:00:00,32.42,32.57,32.31,32.34,217380.0,32.42,32.57,32.31,32.34,217380.0
2020-02-21 12:30:00,32.35,32.46,32.21,32.29,245886.0,32.35,32.46,32.21,32.29,245886.0
2020-02-21 13:00:00,32.27,32.43,32.13,32.13,346872.0,32.27,32.43,32.13,32.13,346872.0
2020-02-21 13:30:00,32.13,32.15,31.86,32.01,626756.0,32.13,32.15,31.86,32.01,626756.0
2020-02-21 14:00:00,31.99,32.14,31.85,31.99,470398.0,31.99,32.14,31.85,31.99,470398.0
2020-02-21 14:30:00,31.98,32.09,31.89,31.98,449894.0,31.98,32.09,31.89,31.98,449894.0
2020-02-21 15:00:00,31.97,32.01,31.8,31.93,445326.0,31.97,32.01,31.8,31.93,445326.0
2020-02-21 15:30:00,31.93,32.29,31.74,32.2,837530.0,31.93,32.29,31.74,32.2,837530.0
2020-02-24 09:30:00,29.73,30.56,29.68,30.42,1775420.0,29.73,30.56,29.68,30.42,1775420.0
2020-02-24 10:00:00,30.42,30.61,30.15,30.19,1058440.0,30.42,30.61,30.15,30.19,1058440.0
2020-02-24 10:30:00,30.18,30.32,30.0,30.31,592446.0,30.18,30.32,30.0,30.31,592446.0
2020-02-24 11:00:00,30.31,30.37,30.03,30.06,545396.0,30.31,30.37,30.03,30.06,545396.0
2020-02-24 11:30:00,30.07,30.11,29.73,29.89,633364.0,30.07,30.11,29.73,29.89,633364.0
2020-02-24 12:00:00,29.85,29.85,29.55,29.58,496090.0,29.85,29.85,29.55,29.58,496090.0
2020-02-24 12:30:00,29.58,29.78,29.4,29.4,591224.0,29.58,29.78,29.4,29.4,591224.0
2020-02-24 13:00:00,29.39,29.4,29.1,29.37,786704.0,29.39,29.4,29.1,29.37,786704.0
2020-02-24 13:30:00,29.36,29.51,29.25,29.48,392062.0,29.36,29.51,29.25,29.48,392062.0
2020-02-24 14:00:00,29.48,29.61,29.18,29.56,446956.0,29.48,29.61,29.18,29.56,446956.0
2020-02-24 14:30:00,29.56,29.95,29.54,29.9,759398.0,29.56,29.95,29.54,29.9,759398.0
2020-02-24 15:00:00,29.9,30.04,29.61,29.61,790808.0,29.9,30.04,29.61,29.61,790808.0
2020-02-24 15:30:00,29.62,29.7,29.18,29.18,1044100.0,29.62,29.7,29.18,29.18,1044100.0
2020-02-25 09:30:00,29.79,29.88,29.36,29.43,1720672.0,29.79,29.88,29.36,29.43,1720672.0
2020-02-25 10:00:00,29.43,29.56,29.0,29.06,1226236.0,29.43,29.56,29.0,29.06,1226236.0
2020-02-25 10:30:00,29.05,29.26,28.82,29.01,1486238.0,29.05,29.26,28.82,29.01,1486238.0
2020-02-25 11:00:00,29.0,29.09,28.75,28.93,1230290.0,29.0,29.09,28.75,28.93,1230290.0
2020-02-25 11:30:00,28.93,29.13,28.86,29.08,643336.0,28.93,29.13,28.86,29.08,643336.0
2020-02-25 12:00:00,29.07,29.15,28.74,28.8,339200.0,29.07,29.15,28.74,28.8,339200.0
2020-02-25 12:30:00,28.82,28.93,28.58,28.6,444142.0,28.82,28.93,28.58,28.6,444142.0
2020-02-25 13:00:00,28.59,28.77,28.53,28.61,554714.0,28.59,28.77,28.53,28.61,554714.0
2020-02-25 13:30:00,28.61,28.61,28.23,28.23,781800.0,28.61,28.61,28.23,28.23,781800.0
2020-02-25 14:00:00,28.23,28.27,27.7,27.71,1021006.0,28.23,28.27,27.7,27.71,1021006.0
2020-02-25 14:30:00,27.69,28.02,27.42,27.97,888402.0,27.69,28.02,27.42,27.97,888402.0
2020-02-25 15:00:00,28.01,28.25,27.63,27.75,789972.0,28.01,28.25,27.63,27.75,789972.0
2020-02-25 15:30:00,27.73,28.09,27.46,27.87,1105992.0,27.73,28.09,27.46,27.87,1105992.0
2020-02-26 09:30:00,28.32,28.8,28.29,28.5,2125162.0,28.32,28.8,28.29,28.5,2125162.0
2020-02-26 10:00:00,28.49,28.68,28.36,28.58,1248396.0,28.49,28.68,28.36,28.58,1248396.0
2020-02-26 10:30:00,28.57,28.81,28.56,28.64,769318.0,28.57,28.81,28.56,28.64,769318.0
2020-02-26 11:00:00,28.63,28.75,28.47,28.72,699038.0,28.63,28.75,28.47,28.72,699038.0
2020-02-26 11:30:00,28.72,28.75,28.45,28.49,634450.0,28.72,28.75,28.45,28.49,634450.0
2020-02-26 12:00:00,28.5,28.52,28.01,28.22,1031750.0,28.5,28.52,28.01,28.22,1031750.0
2020-02-26 12:30:00,28.24,28.38,28.13,28.22,622656.0,28.24,28.38,28.13,28.22,622656.0
2020-02-26 13:00:00,28.23,28.32,28.14,28.26,482308.0,28.23,28.32,28.14,28.26,482308.0
2020-02-26 13:30:00,28.24,28.27,27.65,27.83,1459164.0,28.24,28.27,27.65,27.83,1459164.0
2020-02-26 14:00:00,27.82,28.07,27.76,27.9,451396.0,27.82,28.07,27.76,27.9,451396.0
2020-02-26 14:30:00,27.93,28.1,27.75,27.76,441970.0,27.93,28.1,27.75,27.76,441970.0
2020-02-26 15:00:00,27.78,28.11,27.73,27.91,751204.0,27.78,28.11,27.73,27.91,751204.0
2020-02-26 15:30:00,27.92,28.23,27.91,28.2,853736.0,27.92,28.23,27.91,28.2,853736.0
2020-02-27 09:30:00,26.95,27.1,26.53,26.79,1887702.0,26.95,27.1,26.53,26.79,1887702.0
2020-02-27 10:00:00,26.79,26.92,26.43,26.46,797348.0,26.79,26.92,26.43,26.46,797348.0
2020-02-27 10:30:00,26.46,26.78,26.24,26.7,1205274.0,26.46,26.78,26.24,26.7,1205274.0
2020-02-27 11:00:00,26.69,27.0,26.57,26.57,1210720.0,26.69,27.0,26.57,26.57,1210720.0
2020-02-27 11:30:00,26.57,26.81,26.42,26.79,454060.0,26.57,26.81,26.42,26.79,454060.0
2020-02-27 12:00:00,26.75,26.99,26.65,26.93,695500.0,26.75,26.99,26.65,26.93,695500.0
2020-02-27 12:30:00,26.89,27.32,26.88,26.98,675560.0,26.89,27.32,26.88,26.98,675560.0
2020-02-27 13:00:00,27.0,27.18,26.8,26.84,281962.0,27.0,27.18,26.8,26.84,281962.0
2020-02-27 13:30:00,26.82,26.91,26.39,26.49,1002080.0,26.82,26.91,26.39,26.49,1002080.0
2020-02-27 14:00:00,26.49,26.67,26.33,26.66,649912.0,26.49,26.67,26.33,26.66,649912.0
2020-02-27 14:30:00,26.63,26.8,26.48,26.5,412466.0,26.63,26.8,26.48,26.5,412466.0
2020-02-27 15:00:00,26.49,26.73,26.34,26.47,538326.0,26.49,26.73,26.34,26.47,538326.0
2020-02-27 15:30:00,26.45,26.51,25.96,25.96,1137744.0,26.45,26.51,25.96,25.96,1137744.0
2020-02-28 09:30:00,24.46,25.03,24.35,24.57,2216418.0,24.46,25.03,24.35,24.57,2216418.0
2020-02-28 10:00:00,24.53,24.54,24.16,24.22,2317912.0,24.53,24.54,24.16,24.22,2317912.0
2020-02-28 10:30:00,24.23,24.77,24.16,24.52,1401246.0,24.23,24.77,24.16,24.52,1401246.0
2020-02-28 11:00:00,24.52,24.73,24.32,24.73,855310.0,24.52,24.73,24.32,24.73,855310.0
2020-02-28 11:30:00,24.75,25.49,24.71,24.88,1531432.0,24.75,25.49,24.71,24.88,1531432.0
2020-02-28 12:00:00,24.88,24.9,24.6,24.88,406606.0,24.88,24.9,24.6,24.88,406606.0
2020-02-28 12:30:00,24.89,25.08,24.8,24.99,452080.0,24.89,25.08,24.8,24.99,452080.0
2020-02-28 13:00:00,24.99,25.11,24.81,24.84,375358.0,24.99,25.11,24.81,24.84,375358.0
2020-02-28 13:30:00,24.81,24.81,24.53,24.62,528396.0,24.81,24.81,24.53,24.62,528396.0
2020-02-28 14:00:00,24.58,24.58,24.33,24.43,372216.0,24.58,24.58,24.33,24.43,372216.0
2020-02-28 14:30:00,24.45,24.83,24.4,24.52,731504.0,24.45,24.83,24.4,24.52,731504.0
2020-02-28 15:00:00,24.52,24.62,24.22,24.22,569290.0,24.52,24.62,24.22,24.22,569290.0
2020-02-28 15:30:00,24.22,25.43,24.18,25.4,1135872.0,24.22,25.43,24.18,25.4,1135872.0
2020-03-02 09:30:00,25.72,25.9,25.24,25.39,1724914.0,25.72,25.9,25.24,25.39,1724914.0
2020-03-02 10:00:00,25.39,25.49,24.97,25.16,791858.0,25.39,25.49,24.97,25.16,791858.0
2020-03-02 10:30:00,25.17,25.55,25.03,25.39,784352.0,25.17,25.55,25.03,25.39,784352.0
2020-03-02 11:00:00,25.39,25.75,25.25,25.66,840108.0,25.39,25.75,25.25,25.66,840108.0
2020-03-02 11:30:00,25.66,25.93,25.53,25.89,867856.0,25.66,25.93,25.53,25.89,867856.0
2020-03-02 12:00:00,25.9,25.93,25.58,25.62,544334.0,25.9,25.93,25.58,25.62,544334.0
2020-03-02 12:30:00,25.63,25.86,25.63,25.83,535868.0,25.63,25.86,25.63,25.83,535868.0
2020-03-02 13:00:00,25.8,25.86,25.33,25.39,516454.0,25.8,25.86,25.33,25.39,516454.0
2020-03-02 13:30:00,25.41,25.57,25.35,25.56,681478.0,25.41,25.57,25.35,25.56,681478.0
2020-03-02 14:00:00,25.55,25.71,25.39,25.4,409326.0,25.55,25.71,25.39,25.4,409326.0
2020-03-02 14:30:00,25.43,25.45,25.05,25.13,545838.0,25.43,25.45,25.05,25.13,545838.0
2020-03-02 15:00:00,25.13,25.5,25.11,25.39,451142.0,25.13,25.5,25.11,25.39,451142.0
2020-03-02 15:30:00,25.39,25.93,25.36,25.91,968872.0,25.39,25.93,25.36,25.91,968872.0
2020-03-03 09:30:00,25.9,25.9,25.39,25.48,1444148.0,25.9,25.9,25.39,25.48,1444148.0
2020-03-03 10:00:00,25.47,26.42,25.47,25.87,2487146.0,25.47,26.42,25.47,25.87,2487146.0
2020-03-03 10:30:00,25.86,25.98,25.63,25.83,1096258.0,25.86,25.98,25.63,25.83,1096258.0
2020-03-03 11:00:00,25.81,25.86,25.08,25.11,1045174.0,25.81,25.86,25.08,25.11,1045174.0
2020-03-03 11:30:00,25.09,25.56,25.06,25.52,849980.0,25.09,25.56,25.06,25.52,849980.0
2020-03-03 12:00:00,25.52,25.61,25.25,25.25,604848.0,25.52,25.61,25.25,25.25,604848.0
2020-03-03 12:30:00,25.26,25.45,25.13,25.2,720034.0,25.26,25.45,25.13,25.2,720034.0
2020-03-03 13:00:00,25.19,25.19,24.75,24.91,741900.0,25.19,25.19,24.75,24.91,741900.0
2020-03-03 13:30:00,24.91,25.03,24.47,24.48,727310.0,24.91,25.03,24.47,24.48,727310.0
2020-03-03 14:00:00,24.47,24.57,24.11,24.43,1152606.0,24.47,24.57,24.11,24.43,1152606.0
2020-03-03 14:30:00,24.44,24.61,24.2,24.5,875894.0,24.44,24.61,24.2,24.5,875894.0
2020-03-03 15:00:00,24.5,24.79,24.36,24.7,884206.0,24.5,24.79,24.36,24.7,884206.0
2020-03-03 15:30:00,24.7,24.73,24.17,24.41,1334610.0,24.7,24.73,24.17,24.41,1334610.0
2020-03-04 09:30:00,24.98,25.12,24.54,24.64,2098578.0,24.98,25.12,24.54,24.64,2098578.0
2020-03-04 10:00:00,24.64,24.95,24.58,24.9,1260526.0,24.64,24.95,24.58,24.9,1260526.0
2020-03-04 10:30:00,24.9,24.92,24.7,24.79,1058526.0,24.9,24.92,24.7,24.79,1058526.0
2020-03-04 11:00:00,24.78,25.03,24.77,25.03,812598.0,24.78,25.03,24.77,25.03,812598.0
2020-03-04 11:30:00,25.04,25.06,24.86,24.95,1257680.0,25.04,25.06,24.86,24.95,1257680.0
2020-03-04 12:00:00,24.95,25.17,24.95,25.16,732922.0,24.95,25.17,24.95,25.16,732922.0
2020-03-04 12:30:00,25.17,25.18,25.0,25.17,620730.0,25.17,25.18,25.0,25.17,620730.0
2020-03-04 13:00:00,25.18,25.31,25.17,25.19,629686.0,25.18,25.31,25.17,25.19,629686.0
2020-03-04 13:30:00,25.19,25.24,25.08,25.11,667502.0,25.19,25.24,25.08,25.11,667502.0
2020-03-04 14:00:00,25.11,25.18,25.0,25.11,699400.0,25.11,25.18,25.0,25.11,699400.0
2020-03-04 14:30:00,25.11,25.14,24.88,24.95,616922.0,25.11,25.14,24.88,24.95,616922.0
2020-03-04 15:00:00,24.95,25.12,24.93,25.12,649436.0,24.95,25.12,24.93,25.12,649436.0
2020-03-04 15:30:00,25.12,25.19,25.02,25.11,1299470.0,25.12,25.19,25.02,25.11,1299470.0
2020-03-05 09:30:00,24.04,24.12,23.85,23.96,1782622.0,24.04,24.12,23.85,23.96,1782622.0
2020-03-05 10:00:00,23.96,24.19,23.83,24.06,1154576.0,23.96,24.19,23.83,24.06,1154576.0
2020-03-05 10:30:00,24.05,24.14,23.97,24.06,787862.0,24.05,24.14,23.97,24.06,787862.0
2020-03-05 11:00:00,24.07,24.32,24.04,24.24,655272.0,24.07,24.32,24.04,24.24,655272.0
2020-03-05 11:30:00,24.25,24.27,23.87,23.91,627092.0,24.25,24.27,23.87,23.91,627092.0
2020-03-05 12:00:00,23.91,23.95,23.65,23.73,737306.0,23.91,23.95,23.65,23.73,737306.0
2020-03-05 12:30:00,23.73,23.77,23.39,23.43,932028.0,23.73,23.77,23.39,23.43,932028.0
2020-03-05 13:00:00,23.43,23.49,23.25,23.38,1013794.0,23.43,23.49,23.25,23.38,1013794.0
2020-03-05 13:30:00,23.39,23.48,23.25,23.37,624766.0,23.39,23.48,23.25,23.37,624766.0
2020-03-05 14:00:00,23.37,23.37,22.98,23.03,1006214.0,23.37,23.37,22.98,23.03,1006214.0
2020-03-05 14:30:00,23.04,23.23,23.0,23.06,824300.0,23.04,23.23,23.0,23.06,824300.0
2020-03-05 15:00:00,23.07,23.08,22.68,22.8,1162764.0,23.07,23.08,22.68,22.8,1162764.0
2020-03-05 15:30:00,22.8,23.23,22.75,23.19,1725326.0,22.8,23.23,22.75,23.19,1725326.0
2020-03-06 09:30:00,21.06,21.33,20.95,21.25,3712032.0,21.06,21.33,20.95,21.25,3712032.0
2020-03-06 10:00:00,21.25,21.75,21.18,21.7,2417246.0,21.25,21.75,21.18,21.7,2417246.0
2020-03-06 10:30:00,21.69,21.79,21.39,21.56,1722800.0,21.69,21.79,21.39,21.56,1722800.0
2020-03-06 11:00:00,21.56,21.61,21.24,21.28,1234140.0,21.56,21.61,21.24,21.28,1234140.0
2020-03-06 11:30:00,21.28,21.44,21.13,21.22,1152312.0,21.28,21.44,21.13,21.22,1152312.0
2020-03-06 12:00:00,21.22,21.25,20.9,20.92,1543852.0,21.22,21.25,20.9,20.92,1543852.0
2020-03-06 12:30:00,20.93,21.17,20.89,20.96,1034254.0,20.93,21.17,20.89,20.96,1034254.0
2020-03-06 13:00:00,20.96,21.34,20.95,21.26,751972.0,20.96,21.34,20.95,21.26,751972.0
2020-03-06 13:30:00,21.25,21.32,20.91,20.93,970810.0,21.25,21.32,20.91,20.93,970810.0
2020-03-06 14:00:00,20.92,21.02,20.82,20.95,1075574.0,20.92,21.02,20.82,20.95,1075574.0
2020-03-06 14:30:00,20.97,21.02,20.77,20.83,920194.0,20.97,21.02,20.77,20.83,920194.0
2020-03-06 15:00:00,20.82,21.22,20.63,21.11,1412758.0,20.82,21.22,20.63,21.11,1412758.0
2020-03-06 15:30:00,21.1,22.13,21.06,21.89,1924586.0,21.1,22.13,21.06,21.89,1924586.0
2020-03-09 09:30:00,17.91,19.2,17.78,19.2,1842712.0,17.91,19.2,17.78,19.2,1842712.0
2020-03-09 10:00:00,19.5,19.74,18.53,19.35,1582690.0,19.5,19.74,18.53,19.35,1582690.0
2020-03-09 10:30:00,19.35,19.58,19.06,19.15,764722.0,19.35,19.58,19.06,19.15,764722.0
2020-03-09 11:00:00,19.1,19.5,19.03,19.42,499878.0,19.1,19.5,19.03,19.42,499878.0
2020-03-09 11:30:00,19.36,19.87,19.27,19.68,717194.0,19.36,19.87,19.27,19.68,717194.0
2020-03-09 12:00:00,19.67,19.89,19.5,19.56,419528.0,19.67,19.89,19.5,19.56,419528.0
2020-03-09 12:30:00,19.58,19.6,19.24,19.48,465258.0,19.58,19.6,19.24,19.48,465258.0
2020-03-09 13:00:00,19.48,19.75,19.34,19.38,550088.0,19.48,19.75,19.34,19.38,550088.0
2020-03-09 13:30:00,19.37,19.38,19.03,19.08,744404.0,19.37,19.38,19.03,19.08,744404.0
2020-03-09 14:00:00,19.09,19.28,18.84,18.93,758130.0,19.09,19.28,18.84,18.93,758130.0
2020-03-09 14:30:00,18.93,19.29,18.88,19.2,733456.0,18.93,19.29,18.88,19.2,733456.0
2020-03-09 15:00:00,19.2,19.53,19.07,19.3,801788.0,19.2,19.53,19.07,19.3,801788.0
2020-03-09 15:30:00,19.28,19.71,19.16,19.21,1259418.0,19.28,19.71,19.16,19.21,1259418.0
2020-03-10 09:30:00,20.43,20.48,20.08,20.18,2815728.0,20.43,20.48,20.08,20.18,2815728.0
2020-03-10 10:00:00,20.19,20.34,20.15,20.22,1485466.0,20.19,20.34,20.15,20.22,1485466.0
2020-03-10 10:30:00,20.22,20.24,19.8,19.81,1143970.0,20.22,20.24,19.8,19.81,1143970.0
2020-03-10 11:00:00,19.8,19.91,19.28,19.4,2507228.0,19.8,19.91,19.28,19.4,2507228.0
2020-03-10 11:30:00,19.4,19.71,19.29,19.56,1903826.0,19.4,19.71,19.29,19.56,1903826.0
2020-03-10 12:00:00,19.57,19.87,19.57,19.61,1070726.0,19.57,19.87,19.57,19.61,1070726.0
2020-03-10 12:30:00,19.61,19.81,19.5,19.7,780654.0,19.61,19.81,19.5,19.7,780654.0
2020-03-10 13:00:00,19.7,19.85,19.59,19.67,830052.0,19.7,19.85,19.59,19.67,830052.0
2020-03-10 13:30:00,19.66,19.74,19.41,19.46,1181862.0,19.66,19.74,19.41,19.46,1181862.0
2020-03-10 14:00:00,19.47,19.65,19.39,19.56,1424260.0,19.47,19.65,19.39,19.56,1424260.0
2020-03-10 14:30:00,19.57,19.86,19.56,19.8,1430308.0,19.57,19.86,19.56,19.8,1430308.0
2020-03-10 15:00:00,19.8,20.06,19.75,19.82,1957324.0,19.8,20.06,19.75,19.82,1957324.0
2020-03-10 15:30:00,19.82,20.17,19.78,20.15,2223528.0,19.82,20.17,19.78,20.15,2223528.0
2020-03-11 09:30:00,19.35,19.44,19.2,19.35,2268590.0,19.35,19.44,19.2,19.35,2268590.0
2020-03-11 10:00:00,19.34,19.44,19.26,19.29,1667132.0,19.34,19.44,19.26,19.29,1667132.0
2020-03-11 10:30:00,19.29,19.39,19.24,19.28,1501960.0,19.29,19.39,19.24,19.28,1501960.0
2020-03-11 11:00:00,19.28,19.33,19.09,19.12,1503282.0,19.28,19.33,19.09,19.12,1503282.0
2020-03-11 11:30:00,19.12,19.35,19.09,19.31,1253936.0,19.12,19.35,19.09,19.31,1253936.0
2020-03-11 12:00:00,19.3,19.45,19.25,19.31,1382944.0,19.3,19.45,19.25,19.31,1382944.0
2020-03-11 12:30:00,19.3,19.31,19.15,19.18,1558558.0,19.3,19.31,19.15,19.18,1558558.0
2020-03-11 13:00:00,19.18,19.18,18.93,19.06,1273812.0,19.18,19.18,18.93,19.06,1273812.0
2020-03-11 13:30:00,19.08,19.13,18.92,19.0,893082.0,19.08,19.13,18.92,19.0,893082.0
2020-03-11 14:00:00,19.0,19.03,18.74,18.75,1246062.0,19.0,19.03,18.74,18.75,1246062.0
2020-03-11 14:30:00,18.75,18.95,18.75,18.8,1137922.0,18.75,18.95,18.75,18.8,1137922.0
2020-03-11 15:00:00,18.79,18.85,18.55,18.8,2228664.0,18.79,18.85,18.55,18.8,2228664.0
2020-03-11 15:30:00,18.8,19.03,18.75,18.89,2323820.0,18.8,19.03,18.75,18.89,2323820.0
2020-03-12 09:30:00,17.22,17.75,16.3,17.25,1804566.0,17.22,17.75,16.3,17.25,1804566.0
2020-03-12 10:00:00,17.29,17.41,16.93,17.31,2081218.0,17.29,17.41,16.93,17.31,2081218.0
2020-03-12 10:30:00,17.3,17.6,17.23,17.53,2083368.0,17.3,17.6,17.23,17.53,2083368.0
2020-03-12 11:00:00,17.52,17.52,17.16,17.17,1156654.0,17.52,17.52,17.16,17.17,1156654.0
2020-03-12 11:30:00,17.18,17.22,16.86,16.99,1049446.0,17.18,17.22,16.86,16.99,1049446.0
2020-03-12 12:00:00,16.98,17.04,16.65,16.97,1986866.0,16.98,17.04,16.65,16.97,1986866.0
2020-03-12 12:30:00,16.93,17.45,16.7,17.35,1553436.0,16.93,17.45,16.7,17.35,1553436.0
2020-03-12 13:00:00,17.35,18.15,17.16,17.27,2039058.0,17.35,18.15,17.16,17.27,2039058.0
2020-03-12 13:30:00,17.25,17.33,16.9,17.22,1078120.0,17.25,17.33,16.9,17.22,1078120.0
2020-03-12 14:00:00,17.22,17.27,16.86,16.96,1021228.0,17.22,17.27,16.86,16.96,1021228.0
2020-03-12 14:30:00,16.96,17.19,16.88,16.97,1354714.0,16.96,17.19,16.88,16.97,1354714.0
2020-03-12 15:00:00,16.96,17.09,16.77,16.83,1121656.0,16.96,17.09,16.77,16.83,1121656.0
2020-03-12 15:30:00,16.82,16.98,16.63,16.65,2300206.0,16.82,16.98,16.63,16.65,2300206.0
2020-03-13 09:30:00,17.79,17.81,16.9,17.0,3200850.0,17.79,17.81,16.9,17.0,3200850.0
2020-03-13 10:00:00,17.0,17.34,16.94,17.2,2230174.0,17.0,17.34,16.94,17.2,2230174.0
2020-03-13 10:30:00,17.2,17.22,16.86,16.89,1115896.0,17.2,17.22,16.86,16.89,1115896.0
2020-03-13 11:00:00,16.88,17.0,16.7,16.7,1026288.0,16.88,17.0,16.7,16.7,1026288.0
2020-03-13 11:30:00,16.71,16.79,16.36,16.69,2400562.0,16.71,16.79,16.36,16.69,2400562.0
2020-03-13 12:00:00,16.68,16.79,16.52,16.58,1653680.0,16.68,16.79,16.52,16.58,1653680.0
2020-03-13 12:30:00,16.58,16.98,16.57,16.9,1311586.0,16.58,16.98,16.57,16.9,1311586.0
2020-03-13 13:00:00,16.89,17.1,16.72,17.08,1141796.0,16.89,17.1,16.72,17.08,1141796.0
2020-03-13 13:30:00,17.08,17.19,16.94,17.15,1039288.0,17.08,17.19,16.94,17.15,1039288.0
2020-03-13 14:00:00,17.16,17.28,17.04,17.18,849386.0,17.16,17.28,17.04,17.18,849386.0
2020-03-13 14:30:00,17.18,17.47,17.08,17.45,1133536.0,17.18,17.47,17.08,17.45,1133536.0
2020-03-13 15:00:00,17.43,17.56,17.24,17.31,1070480.0,17.43,17.56,17.24,17.31,1070480.0
2020-03-13 15:30:00,17.3,17.66,16.84,17.5,1582782.0,17.3,17.66,16.84,17.5,1582782.0
2020-03-16 09:30:00,15.21,15.85,15.0,15.65,1344062.0,15.21,15.85,15.0,15.65,1344062.0
2020-03-16 10:00:00,15.65,15.65,15.27,15.29,1723900.0,15.65,15.65,15.27,15.29,1723900.0
2020-03-16 10:30:00,15.29,15.68,15.29,15.48,1785854.0,15.29,15.68,15.29,15.48,1785854.0
2020-03-16 11:00:00,15.49,15.69,15.43,15.6,1085944.0,15.49,15.69,15.43,15.6,1085944.0
2020-03-16 11:30:00,15.62,15.65,15.31,15.51,908004.0,15.62,15.65,15.31,15.51,908004.0
2020-03-16 12:00:00,15.52,15.56,15.39,15.48,931898.0,15.52,15.56,15.39,15.48,931898.0
2020-03-16 12:30:00,15.49,15.56,15.31,15.37,579182.0,15.49,15.56,15.31,15.37,579182.0
2020-03-16 13:00:00,15.37,15.47,15.28,15.35,526716.0,15.37,15.47,15.28,15.35,526716.0
2020-03-16 13:30:00,15.34,15.36,15.0,15.02,762810.0,15.34,15.36,15.0,15.02,762810.0
2020-03-16 14:00:00,15.01,15.01,14.62,14.78,1139608.0,15.01,15.01,14.62,14.78,1139608.0
2020-03-16 14:30:00,14.77,15.11,14.65,14.73,836484.0,14.77,15.11,14.65,14.73,836484.0
2020-03-16 15:00:00,14.75,15.04,14.51,14.52,2536166.0,14.75,15.04,14.51,14.52,2536166.0
2020-03-16 15:30:00,14.51,14.51,13.76,14.13,2665414.0,14.51,14.51,13.76,14.13,2665414.0
2020-03-17 09:30:00,14.6,14.65,14.01,14.01,2962656.0,14.6,14.65,14.01,14.01,2962656.0
2020-03-17 10:00:00,14.02,14.34,13.94,14.32,2158958.0,14.02,14.34,13.94,14.32,2158958.0
2020-03-17 10:30:00,14.32,14.33,14.14,14.28,2095112.0,14.32,14.33,14.14,14.28,2095112.0
2020-03-17 11:00:00,14.28,14.65,14.23,14.58,2037276.0,14.28,14.65,14.23,14.58,2037276.0
2020-03-17 11:30:00,14.58,14.64,14.43,14.63,2008356.0,14.58,14.64,14.43,14.63,2008356.0
2020-03-17 12:00:00,14.63,14.97,14.48,14.51,1967120.0,14.63,14.97,14.48,14.51,1967120.0
2020-03-17 12:30:00,14.51,14.75,14.4,14.47,1251814.0,14.51,14.75,14.4,14.47,1251814.0
2020-03-17 13:00:00,14.47,14.49,14.23,14.35,948136.0,14.47,14.49,14.23,14.35,948136.0
2020-03-17 13:30:00,14.35,14.55,14.3,14.51,1302814.0,14.35,14.55,14.3,14.51,1302814.0
2020-03-17 14:00:00,14.51,14.66,14.44,14.6,1071052.0,14.51,14.66,14.44,14.6,1071052.0
2020-03-17 14:30:00,14.6,14.75,14.39,14.53,1308154.0,14.6,14.75,14.39,14.53,1308154.0
2020-03-17 15:00:00,14.54,14.54,14.2,14.22,1116556.0,14.54,14.54,14.2,14.22,1116556.0
2020-03-17 15:30:00,14.22,14.46,14.21,14.45,2085460.0,14.22,14.46,14.21,14.45,2085460.0
2020-03-18 09:30:00,13.55,13.83,13.54,13.76,3805528.0,13.55,13.83,13.54,13.76,3805528.0
2020-03-18 10:00:00,13.77,14.02,13.72,13.84,2983638.0,13.77,14.02,13.72,13.84,2983638.0
2020-03-18 10:30:00,13.84,13.89,13.64,13.66,1982124.0,13.84,13.89,13.64,13.66,1982124.0
2020-03-18 11:00:00,13.65,13.68,13.58,13.58,1417704.0,13.65,13.68,13.58,13.58,1417704.0
2020-03-18 11:30:00,13.58,13.65,13.46,13.57,1662054.0,13.58,13.65,13.46,13.57,1662054.0
2020-03-18 12:00:00,13.56,13.59,13.34,13.38,1772592.0,13.56,13.59,13.34,13.38,1772592.0
2020-03-18 12:30:00,13.38,13.4,12.7,12.7,2721522.0,13.38,13.4,12.7,12.7,2721522.0
2020-03-18 13:00:00,12.69,12.86,12.01,12.39,2629786.0,12.69,12.86,12.01,12.39,2629786.0
2020-03-18 13:30:00,12.38,12.77,12.14,12.51,3146704.0,12.38,12.77,12.14,12.51,3146704.0
2020-03-18 14:00:00,12.51,12.52,12.07,12.21,1916914.0,12.51,12.52,12.07,12.21,1916914.0
2020-03-18 14:30:00,12.21,12.45,12.13,12.4,2158024.0,12.21,12.45,12.13,12.4,2158024.0
2020-03-18 15:00:00,12.4,12.86,12.31,12.4,2436254.0,12.4,12.86,12.31,12.4,2436254.0
2020-03-18 15:30:00,12.39,13.36,12.27,13.23,3140256.0,12.39,13.36,12.27,13.23,3140256.0
2020-03-19 09:30:00,12.81,12.83,12.46,12.72,2818174.0,12.81,12.83,12.46,12.72,2818174.0
2020-03-19 10:00:00,12.72,12.99,12.63,12.94,2987860.0,12.72,12.99,12.63,12.94,2987860.0
2020-03-19 10:30:00,12.93,12.97,12.65,12.65,2361204.0,12.93,12.97,12.65,12.65,2361204.0
2020-03-19 11:00:00,12.65,12.92,12.55,12.92,2586970.0,12.65,12.92,12.55,12.92,2586970.0
2020-03-19 11:30:00,12.91,13.33,12.83,13.12,2491796.0,12.91,13.33,12.83,13.12,2491796.0
2020-03-19 12:00:00,13.11,13.18,12.99,13.12,1151964.0,13.11,13.18,12.99,13.12,1151964.0
2020-03-19 12:30:00,13.12,13.34,13.02,13.24,1713596.0,13.12,13.34,13.02,13.24,1713596.0
2020-03-19 13:00:00,13.25,13.36,13.19,13.27,1846028.0,13.25,13.36,13.19,13.27,1846028.0
2020-03-19 13:30:00,13.27,13.52,13.24,13.45,2056202.0,13.27,13.52,13.24,13.45,2056202.0
2020-03-19 14:00:00,13.46,13.67,13.36,13.62,1460838.0,13.46,13.67,13.36,13.62,1460838.0
2020-03-19 14:30:00,13.62,14.18,13.61,14.1,4284554.0,13.62,14.18,13.61,14.1,4284554.0
2020-03-19 15:00:00,14.1,14.35,13.9,14.28,2346722.0,14.1,14.35,13.9,14.28,2346722.0
2020-03-19 15:30:00,14.28,14.41,13.82,13.85,2964596.0,14.28,14.41,13.82,13.85,2964596.0
2020-03-20 09:30:00,14.15,14.28,13.77,14.09,5804820.0,14.15,14.28,13.77,14.09,5804820.0
2020-03-20 10:00:00,14.08,14.62,14.07,14.56,4542396.0,14.08,14.62,14.07,14.56,4542396.0
2020-03-20 10:30:00,14.56,14.84,14.53,14.83,4232140.0,14.56,14.84,14.53,14.83,4232140.0
2020-03-20 11:00:00,14.83,14.87,14.09,14.34,5325266.0,14.83,14.87,14.09,14.34,5325266.0
2020-03-20 11:30:00,14.34,14.46,14.25,14.31,3446008.0,14.34,14.46,14.25,14.31,3446008.0
2020-03-20 12:00:00,14.31,14.34,13.97,14.03,3097908.0,14.31,14.34,13.97,14.03,3097908.0
2020-03-20 12:30:00,14.03,14.49,13.99,14.34,2392236.0,14.03,14.49,13.99,14.34,2392236.0
2020-03-20 13:00:00,14.33,14.46,14.28,14.35,1885814.0,14.33,14.46,14.28,14.35,1885814.0
2020-03-20 13:30:00,14.35,14.44,14.31,14.38,887598.0,14.35,14.44,14.31,14.38,887598.0
2020-03-20 14:00:00,14.38,14.46,14.18,14.24,1568048.0,14.38,14.46,14.18,14.24,1568048.0
2020-03-20 14:30:00,14.24,14.29,14.02,14.16,1464708.0,14.24,14.29,14.02,14.16,1464708.0
2020-03-20 15:00:00,14.17,14.33,14.05,14.31,1872246.0,14.17,14.33,14.05,14.31,1872246.0
2020-03-20 15:30:00,14.31,14.34,13.88,14.01,3040080.0,14.31,14.34,13.88,14.01,3040080.0
2020-03-23 09:30:00,14.52,14.74,14.1,14.72,6301738.0,14.52,14.74,14.1,14.72,6301738.0
2020-03-23 10:00:00,14.72,14.88,14.49,14.85,2794072.0,14.72,14.88,14.49,14.85,2794072.0
2020-03-23 10:30:00,14.84,15.05,14.69,14.77,2655240.0,14.84,15.05,14.69,14.77,2655240.0
2020-03-23 11:00:00,14.77,14.88,14.6,14.63,2016642.0,14.77,14.88,14.6,14.63,2016642.0
2020-03-23 11:30:00,14.62,14.77,14.51,14.71,1792444.0,14.62,14.77,14.51,14.71,1792444.0
2020-03-23 12:00:00,14.7,14.81,14.58,14.69,1847226.0,14.7,14.81,14.58,14.69,1847226.0
2020-03-23 12:30:00,14.7,14.91,14.59,14.84,1525740.0,14.7,14.91,14.59,14.84,1525740.0
2020-03-23 13:00:00,14.84,14.94,14.71,14.72,2036058.0,14.84,14.94,14.71,14.72,2036058.0
2020-03-23 13:30:00,14.72,14.92,14.62,14.69,1320348.0,14.72,14.92,14.62,14.69,1320348.0
2020-03-23 14:00:00,14.71,14.83,14.6,14.76,1820874.0,14.71,14.83,14.6,14.76,1820874.0
2020-03-23 14:30:00,14.77,14.86,14.69,14.76,1235760.0,14.77,14.86,14.69,14.76,1235760.0
2020-03-23 15:00:00,14.77,14.97,14.73,14.84,1681520.0,14.77,14.97,14.73,14.84,1681520.0
2020-03-23 15:30:00,14.85,15.34,14.78,15.11,3249732.0,14.85,15.34,14.78,15.11,3249732.0
2020-03-24 09:30:00,16.45,16.82,16.45,16.63,8032652.0,16.45,16.82,16.45,16.63,8032652.0
2020-03-24 10:00:00,16.64,16.68,16.48,16.49,3327504.0,16.64,16.68,16.48,16.49,3327504.0
2020-03-24 10:30:00,16.49,16.5,16.15,16.16,3700050.0,16.49,16.5,16.15,16.16,3700050.0
2020-03-24 11:00:00,16.17,16.29,16.07,16.13,2936228.0,16.17,16.29,16.07,16.13,2936228.0
2020-03-24 11:30:00,16.13,16.2,15.82,15.94,2653090.0,16.13,16.2,15.82,15.94,2653090.0
2020-03-24 12:00:00,15.94,15.96,15.72,15.92,2250832.0,15.94,15.96,15.72,15.92,2250832.0
2020-03-24 12:30:00,15.9,15.97,15.76,15.77,1721072.0,15.9,15.97,15.76,15.77,1721072.0
2020-03-24 13:00:00,15.77,15.9,15.76,15.82,976698.0,15.77,15.9,15.76,15.82,976698.0
2020-03-24 13:30:00,15.81,16.11,15.81,15.93,1266994.0,15.81,16.11,15.81,15.93,1266994.0
2020-03-24 14:00:00,15.93,16.38,15.89,16.25,1645520.0,15.93,16.38,15.89,16.25,1645520.0
2020-03-24 14:30:00,16.24,16.36,15.93,16.03,2482374.0,16.24,16.36,15.93,16.03,2482374.0
2020-03-24 15:00:00,16.03,16.06,15.8,15.89,1404380.0,16.03,16.06,15.8,15.89,1404380.0
2020-03-24 15:30:00,15.89,15.9,15.53,15.66,1901820.0,15.89,15.9,15.53,15.66,1901820.0
2020-03-25 09:30:00,15.48,15.51,15.03,15.04,2876882.0,15.48,15.51,15.03,15.04,2876882.0
2020-03-25 10:00:00,15.04,15.05,14.7,14.8,2433478.0,15.04,15.05,14.7,14.8,2433478.0
2020-03-25 10:30:00,14.8,15.24,14.8,15.21,2021520.0,14.8,15.24,14.8,15.21,2021520.0
2020-03-25 11:00:00,15.21,15.28,15.02,15.15,1322088.0,15.21,15.28,15.02,15.15,1322088.0
2020-03-25 11:30:00,15.14,15.22,15.01,15.13,578260.0,15.14,15.22,15.01,15.13,578260.0
2020-03-25 12:00:00,15.13,15.27,15.13,15.18,796700.0,15.13,15.27,15.13,15.18,796700.0
2020-03-25 12:30:00,15.18,15.37,15.15,15.21,923782.0,15.18,15.37,15.15,15.21,923782.0
2020-03-25 13:00:00,15.21,15.24,15.08,15.18,958304.0,15.21,15.24,15.08,15.18,958304.0
2020-03-25 13:30:00,15.18,15.24,15.03,15.15,843940.0,15.18,15.24,15.03,15.15,843940.0
2020-03-25 14:00:00,15.16,15.19,15.04,15.11,759164.0,15.16,15.19,15.04,15.11,759164.0
2020-03-25 14:30:00,15.11,15.4,15.11,15.39,1100666.0,15.11,15.4,15.11,15.39,1100666.0
2020-03-25 15:00:00,15.4,15.53,15.27,15.33,1633564.0,15.4,15.53,15.27,15.33,1633564.0
2020-03-25 15:30:00,15.34,15.37,14.94,15.04,2003558.0,15.34,15.37,14.94,15.04,2003558.0
2020-03-26 09:30:00,15.22,15.41,15.18,15.35,2357486.0,15.22,15.41,15.18,15.35,2357486.0
2020-03-26 10:00:00,15.36,15.62,15.34,15.58,1663562.0,15.36,15.62,15.34,15.58,1663562.0
2020-03-26 10:30:00,15.58,15.74,15.45,15.61,1839230.0,15.58,15.74,15.45,15.61,1839230.0
2020-03-26 11:00:00,15.62,15.69,15.58,15.61,1222786.0,15.62,15.69,15.58,15.61,1222786.0
2020-03-26 11:30:00,15.62,15.63,15.51,15.59,1779196.0,15.62,15.63,15.51,15.59,1779196.0
2020-03-26 12:00:00,15.59,15.66,15.52,15.63,1156918.0,15.59,15.66,15.52,15.63,1156918.0
2020-03-26 12:30:00,15.63,15.69,15.6,15.62,822042.0,15.63,15.69,15.6,15.62,822042.0
2020-03-26 13:00:00,15.62,15.63,15.49,15.56,1101326.0,15.62,15.63,15.49,15.56,1101326.0
2020-03-26 13:30:00,15.55,15.59,15.47,15.58,807652.0,15.55,15.59,15.47,15.58,807652.0
2020-03-26 14:00:00,15.59,15.65,15.53,15.63,972558.0,15.59,15.65,15.53,15.63,972558.0
2020-03-26 14:30:00,15.63,15.66,15.56,15.61,1146380.0,15.63,15.66,15.56,15.61,1146380.0
2020-03-26 15:00:00,15.61,15.65,15.54,15.64,815622.0,15.61,15.65,15.54,15.64,815622.0
2020-03-26 15:30:00,15.64,15.8,15.56,15.69,2228600.0,15.64,15.8,15.56,15.69,2228600.0
2020-03-27 09:30:00,14.86,15.28,14.86,15.05,2315830.0,14.86,15.28,14.86,15.05,2315830.0
2020-03-27 10:00:00,15.05,15.15,14.95,15.0,1047288.0,15.05,15.15,14.95,15.0,1047288.0
2020-03-27 10:30:00,14.99,15.02,14.93,14.98,1405538.0,14.99,15.02,14.93,14.98,1405538.0
2020-03-27 11:00:00,14.98,15.12,14.97,15.09,1013102.0,14.98,15.12,14.97,15.09,1013102.0
2020-03-27 11:30:00,15.09,15.11,14.97,14.99,596550.0,15.09,15.11,14.97,14.99,596550.0
2020-03-27 12:00:00,14.99,15.03,14.88,14.88,451512.0,14.99,15.03,14.88,14.88,451512.0
2020-03-27 12:30:00,14.88,15.05,14.87,15.0,603206.0,14.88,15.05,14.87,15.0,603206.0
2020-03-27 13:00:00,14.99,15.04,14.92,15.01,505934.0,14.99,15.04,14.92,15.01,505934.0
2020-03-27 13:30:00,15.0,15.16,14.99,15.09,994988.0,15.0,15.16,14.99,15.09,994988.0
2020-03-27 14:00:00,15.1,15.13,15.01,15.12,538712.0,15.1,15.13,15.01,15.12,538712.0
2020-03-27 14:30:00,15.12,15.16,15.06,15.15,519846.0,15.12,15.16,15.06,15.15,519846.0
2020-03-27 15:00:00,15.15,15.23,15.12,15.22,831958.0,15.15,15.23,15.12,15.22,831958.0
2020-03-27 15:30:00,15.22,15.23,14.89,14.93,1203700.0,15.22,15.23,14.89,14.93,1203700.0
2020-03-30 09:30:00,14.9,15.0,14.67,14.84,1960480.0,14.9,15.0,14.67,14.84,1960480.0
2020-03-30 10:00:00,14.84,14.95,14.81,14.86,1363716.0,14.84,14.95,14.81,14.86,1363716.0
2020-03-30 10:30:00,14.86,14.92,14.83,14.88,1215078.0,14.86,14.92,14.83,14.88,1215078.0
2020-03-30 11:00:00,14.87,14.95,14.85,14.9,959284.0,14.87,14.95,14.85,14.9,959284.0
2020-03-30 11:30:00,14.9,14.9,14.84,14.87,717338.0,14.9,14.9,14.84,14.87,717338.0
2020-03-30 12:00:00,14.87,14.94,14.85,14.93,664842.0,14.87,14.94,14.85,14.93,664842.0
2020-03-30 12:30:00,14.93,14.94,14.88,14.93,519614.0,14.93,14.94,14.88,14.93,519614.0
2020-03-30 13:00:00,14.94,14.98,14.88,14.97,928278.0,14.94,14.98,14.88,14.97,928278.0
2020-03-30 13:30:00,14.99,14.99,14.92,14.94,835656.0,14.99,14.99,14.92,14.94,835656.0
2020-03-30 14:00:00,14.94,14.98,14.88,14.97,517234.0,14.94,14.98,14.88,14.97,517234.0
2020-03-30 14:30:00,14.97,15.01,14.96,15.0,748452.0,14.97,15.01,14.96,15.0,748452.0
2020-03-30 15:00:00,15.01,15.08,14.97,14.99,1063140.0,15.01,15.08,14.97,14.99,1063140.0
2020-03-30 15:30:00,14.99,15.18,14.98,15.15,1359768.0,14.99,15.18,14.98,15.15,1359768.0
2020-03-31 09:30:00,15.09,15.24,15.04,15.22,1853336.0,15.09,15.24,15.04,15.22,1853336.0
2020-03-31 10:00:00,15.22,15.54,15.22,15.51,1254832.0,15.22,15.54,15.22,15.51,1254832.0
2020-03-31 10:30:00,15.52,15.6,15.51,15.53,768780.0,15.52,15.6,15.51,15.53,768780.0
2020-03-31 11:00:00,15.53,15.58,15.49,15.58,440450.0,15.53,15.58,15.49,15.58,440450.0
2020-03-31 11:30:00,15.58,15.63,15.53,15.6,623128.0,15.58,15.63,15.53,15.6,623128.0
2020-03-31 12:00:00,15.61,15.61,15.4,15.43,525926.0,15.61,15.61,15.4,15.43,525926.0
2020-03-31 12:30:00,15.43,15.48,15.28,15.36,1050848.0,15.43,15.48,15.28,15.36,1050848.0
2020-03-31 13:00:00,15.36,15.42,15.31,15.34,781360.0,15.36,15.42,15.31,15.34,781360.0
2020-03-31 13:30:00,15.35,15.47,15.31,15.46,819146.0,15.35,15.47,15.31,15.46,819146.0
2020-03-31 14:00:00,15.46,15.58,15.44,15.55,655404.0,15.46,15.58,15.44,15.55,655404.0
2020-03-31 14:30:00,15.55,15.61,15.49,15.6,617802.0,15.55,15.61,15.49,15.6,617802.0
2020-03-31 15:00:00,15.61,15.62,15.36,15.41,805744.0,15.61,15.62,15.36,15.41,805744.0
2020-03-31 15:30:00,15.41,15.57,15.39,15.51,868488.0,15.41,15.57,15.39,15.51,868488.0
2020-04-01 09:30:00,14.97,15.24,14.94,15.18,1301186.0,14.97,15.24,14.94,15.18,1301186.0
2020-04-01 10:00:00,15.19,15.33,15.15,15.24,873798.0,15.19,15.33,15.15,15.24,873798.0
2020-04-01 10:30:00,15.24,15.37,15.22,15.3,547180.0,15.24,15.37,15.22,15.3,547180.0
2020-04-01 11:00:00,15.3,15.33,15.13,15.13,496326.0,15.3,15.33,15.13,15.13,496326.0
2020-04-01 11:30:00,15.13,15.21,15.09,15.13,482848.0,15.13,15.21,15.09,15.13,482848.0
2020-04-01 12:00:00,15.12,15.13,14.99,14.99,498948.0,15.12,15.13,14.99,14.99,498948.0
2020-04-01 12:30:00,14.99,15.03,14.84,14.88,808910.0,14.99,15.03,14.84,14.88,808910.0
2020-04-01 13:00:00,14.87,14.94,14.82,14.92,606404.0,14.87,14.94,14.82,14.92,606404.0
2020-04-01 13:30:00,14.92,14.97,14.88,14.96,450316.0,14.92,14.97,14.88,14.96,450316.0
2020-04-01 14:00:00,14.95,15.02,14.9,14.9,461086.0,14.95,15.02,14.9,14.9,461086.0
2020-04-01 14:30:00,14.89,14.94,14.81,14.82,463562.0,14.89,14.94,14.81,14.82,463562.0
2020-04-01 15:00:00,14.82,14.87,14.79,14.79,303220.0,14.82,14.87,14.79,14.79,303220.0
2020-04-01 15:30:00,14.8,14.91,14.72,14.84,868306.0,14.8,14.91,14.72,14.84,868306.0
2020-04-02 09:30:00,14.94,15.04,14.81,14.99,1154848.0,14.94,15.04,14.81,14.99,1154848.0
2020-04-02 10:00:00,14.99,15.15,14.98,15.14,1195530.0,14.99,15.15,14.98,15.14,1195530.0
2020-04-02 10:30:00,15.13,15.24,15.09,15.14,938790.0,15.13,15.24,15.09,15.14,938790.0
2020-04-02 11:00:00,15.14,15.18,15.05,15.07,574770.0,15.14,15.18,15.05,15.07,574770.0
2020-04-02 11:30:00,15.06,15.22,15.06,15.2,516684.0,15.06,15.22,15.06,15.2,516684.0
2020-04-02 12:00:00,15.2,15.24,15.15,15.15,399740.0,15.2,15.24,15.15,15.15,399740.0
2020-04-02 12:30:00,15.16,15.21,15.13,15.17,410016.0,15.16,15.21,15.13,15.17,410016.0
2020-04-02 13:00:00,15.18,15.19,15.04,15.04,439344.0,15.18,15.19,15.04,15.04,439344.0
2020-04-02 13:30:00,15.04,15.13,15.02,15.11,640702.0,15.04,15.13,15.02,15.11,640702.0
2020-04-02 14:00:00,15.11,15.11,15.01,15.09,684358.0,15.11,15.11,15.01,15.09,684358.0
2020-04-02 14:30:00,15.09,15.2,15.05,15.2,463074.0,15.09,15.2,15.05,15.2,463074.0
2020-04-02 15:00:00,15.2,15.21,15.13,15.18,894644.0,15.2,15.21,15.13,15.18,894644.0
2020-04-02 15:30:00,15.18,15.27,15.13,15.25,1082740.0,15.18,15.27,15.13,15.25,1082740.0
2020-04-03 09:30:00,15.31,15.44,15.27,15.42,1160436.0,15.31,15.44,15.27,15.42,1160436.0
2020-04-03 10:00:00,15.42,15.47,15.29,15.31,825110.0,15.42,15.47,15.29,15.31,825110.0
2020-04-03 10:30:00,15.31,15.33,15.22,15.31,664676.0,15.31,15.33,15.22,15.31,664676.0
2020-04-03 11:00:00,15.31,15.36,15.2,15.26,553010.0,15.31,15.36,15.2,15.26,553010.0
2020-04-03 11:30:00,15.26,15.29,15.22,15.27,399208.0,15.26,15.29,15.22,15.27,399208.0
2020-04-03 12:00:00,15.27,15.28,15.15,15.22,634106.0,15.27,15.28,15.15,15.22,634106.0
2020-04-03 12:30:00,15.23,15.35,15.22,15.35,423976.0,15.23,15.35,15.22,15.35,423976.0
2020-04-03 13:00:00,15.34,15.4,15.29,15.29,519736.0,15.34,15.4,15.29,15.29,519736.0
2020-04-03 13:30:00,15.29,15.32,15.24,15.28,263638.0,15.29,15.32,15.24,15.28,263638.0
2020-04-03 14:00:00,15.28,15.35,15.24,15.35,269880.0,15.28,15.35,15.24,15.35,269880.0
2020-04-03 14:30:00,15.34,15.45,15.3,15.45,399558.0,15.34,15.45,15.3,15.45,399558.0
2020-04-03 15:00:00,15.45,15.52,15.38,15.49,640568.0,15.45,15.52,15.38,15.49,640568.0
2020-04-03 15:30:00,15.49,15.63,15.47,15.56,1231522.0,15.49,15.63,15.47,15.56,1231522.0
2020-04-06 09:30:00,16.11,16.17,15.99,16.11,1605204.0,16.11,16.17,15.99,16.11,1605204.0
2020-04-06 10:00:00,16.11,16.15,16.07,16.09,620890.0,16.11,16.15,16.07,16.09,620890.0
2020-04-06 10:30:00,16.09,16.09,15.96,15.99,726844.0,16.09,16.09,15.96,15.99,726844.0
2020-04-06 11:00:00,16.0,16.05,15.97,16.05,325668.0,16.0,16.05,15.97,16.05,325668.0
2020-04-06 11:30:00,16.04,16.07,16.03,16.05,376726.0,16.04,16.07,16.03,16.05,376726.0
2020-04-06 12:00:00,16.05,16.14,16.04,16.13,482072.0,16.05,16.14,16.04,16.13,482072.0
2020-04-06 12:30:00,16.13,16.17,16.11,16.15,450156.0,16.13,16.17,16.11,16.15,450156.0
2020-04-06 13:00:00,16.15,16.15,16.1,16.11,306194.0,16.15,16.15,16.1,16.11,306194.0
2020-04-06 13:30:00,16.11,16.13,16.08,16.11,239012.0,16.11,16.13,16.08,16.11,239012.0
2020-04-06 14:00:00,16.11,16.15,16.09,16.13,259360.0,16.11,16.15,16.09,16.13,259360.0
2020-04-06 14:30:00,16.13,16.14,16.08,16.08,538328.0,16.13,16.14,16.08,16.08,538328.0
2020-04-06 15:00:00,16.08,16.11,16.04,16.07,407436.0,16.08,16.11,16.04,16.07,407436.0
2020-04-06 15:30:00,16.07,16.23,16.06,16.11,955802.0,16.07,16.23,16.06,16.11,955802.0
2020-04-07 09:30:00,16.35,16.38,16.22,16.29,1167098.0,16.35,16.38,16.22,16.29,1167098.0
2020-04-07 10:00:00,16.28,16.3,16.05,16.06,879578.0,16.28,16.3,16.05,16.06,879578.0
2020-04-07 10:30:00,16.06,16.12,15.88,15.94,772508.0,16.06,16.12,15.88,15.94,772508.0
2020-04-07 11:00:00,15.94,15.98,15.88,15.97,427146.0,15.94,15.98,15.88,15.97,427146.0
2020-04-07 11:30:00,15.97,16.13,15.97,16.11,507094.0,15.97,16.13,15.97,16.11,507094.0
2020-04-07 12:00:00,16.13,16.24,16.13,16.2,548220.0,16.13,16.24,16.13,16.2,548220.0
2020-04-07 12:30:00,16.2,16.22,16.16,16.16,285658.0,16.2,16.22,16.16,16.16,285658.0
2020-04-07 13:00:00,16.18,16.2,16.05,16.13,322482.0,16.18,16.2,16.05,16.13,322482.0
2020-04-07 13:30:00,16.13,16.14,16.07,16.1,346766.0,16.13,16.14,16.07,16.1,346766.0
2020-04-07 14:00:00,16.1,16.1,15.99,16.06,557084.0,16.1,16.1,15.99,16.06,557084.0
2020-04-07 14:30:00,16.05,16.06,15.83,15.91,347442.0,16.05,16.06,15.83,15.91,347442.0
2020-04-07 15:00:00,15.91,16.04,15.86,15.88,535016.0,15.91,16.04,15.86,15.88,535016.0
2020-04-07 15:30:00,15.88,16.06,15.84,15.86,727800.0,15.88,16.06,15.84,15.86,727800.0
2020-04-08 09:30:00,15.92,16.0,15.83,15.84,962054.0,15.92,16.0,15.83,15.84,962054.0
2020-04-08 10:00:00,15.85,15.9,15.8,15.9,538772.0,15.85,15.9,15.8,15.9,538772.0
2020-04-08 10:30:00,15.91,15.99,15.9,15.99,565092.0,15.91,15.99,15.9,15.99,565092.0
2020-04-08 11:00:00,15.99,16.04,15.96,16.04,652192.0,15.99,16.04,15.96,16.04,652192.0
2020-04-08 11:30:00,16.04,16.08,16.01,16.04,519638.0,16.04,16.08,16.01,16.04,519638.0
2020-04-08 12:00:00,16.04,16.09,16.02,16.05,358122.0,16.04,16.09,16.02,16.05,358122.0
2020-04-08 12:30:00,16.06,16.12,16.05,16.08,491462.0,16.06,16.12,16.05,16.08,491462.0
2020-04-08 13:00:00,16.08,16.09,16.02,16.03,297582.0,16.08,16.09,16.02,16.03,297582.0
2020-04-08 13:30:00,16.04,16.05,15.95,15.96,854106.0,16.04,16.05,15.95,15.96,854106.0
2020-04-08 14:00:00,15.96,16.06,15.96,16.02,606360.0,15.96,16.06,15.96,16.02,606360.0
2020-04-08 14:30:00,16.02,16.06,16.0,16.06,302704.0,16.02,16.06,16.0,16.06,302704.0
2020-04-08 15:00:00,16.05,16.05,15.99,16.02,279554.0,16.05,16.05,15.99,16.02,279554.0
2020-04-08 15:30:00,16.02,16.1,15.97,16.01,537614.0,16.02,16.1,15.97,16.01,537614.0
2020-04-09 09:30:00,16.05,16.16,15.96,16.15,795652.0,16.05,16.16,15.96,16.15,795652.0
2020-04-09 10:00:00,16.15,16.16,16.05,16.16,661966.0,16.15,16.16,16.05,16.16,661966.0
2020-04-09 10:30:00,16.16,16.19,16.1,16.11,421844.0,16.16,16.19,16.1,16.11,421844.0
2020-04-09 11:00:00,16.11,16.11,15.94,15.99,638888.0,16.11,16.11,15.94,15.99,638888.0
2020-04-09 11:30:00,16.0,16.08,15.97,16.08,217092.0,16.0,16.08,15.97,16.08,217092.0
2020-04-09 12:00:00,16.07,16.11,16.05,16.05,445344.0,16.07,16.11,16.05,16.05,445344.0
2020-04-09 12:30:00,16.06,16.11,16.03,16.09,211134.0,16.06,16.11,16.03,16.09,211134.0
2020-04-09 13:00:00,16.09,16.11,16.06,16.1,191612.0,16.09,16.11,16.06,16.1,191612.0
2020-04-09 13:30:00,16.11,16.11,16.05,16.07,234420.0,16.11,16.11,16.05,16.07,234420.0
2020-04-09 14:00:00,16.07,16.13,16.03,16.1,529662.0,16.07,16.13,16.03,16.1,529662.0
2020-04-09 14:30:00,16.11,16.16,16.02,16.06,306966.0,16.11,16.16,16.02,16.06,306966.0
2020-04-09 15:00:00,16.06,16.15,16.04,16.15,298914.0,16.06,16.15,16.04,16.15,298914.0
2020-04-09 15:30:00,16.15,16.22,16.12,16.18,861470.0,16.15,16.22,16.12,16.18,861470.0
2020-04-13 09:30:00,16.21,16.31,16.15,16.18,638784.0,16.21,16.31,16.15,16.18,638784.0
2020-04-13 10:00:00,16.18,16.24,16.1,16.15,518184.0,16.18,16.24,16.1,16.15,518184.0
2020-04-13 10:30:00,16.15,16.17,16.09,16.11,429948.0,16.15,16.17,16.09,16.11,429948.0
2020-04-13 11:00:00,16.11,16.14,16.02,16.13,393748.0,16.11,16.14,16.02,16.13,393748.0
2020-04-13 11:30:00,16.13,16.16,16.09,16.13,368682.0,16.13,16.16,16.09,16.13,368682.0
2020-04-13 12:00:00,16.13,16.22,16.12,16.18,260536.0,16.13,16.22,16.12,16.18,260536.0
2020-04-13 12:30:00,16.17,16.18,16.11,16.13,144674.0,16.17,16.18,16.11,16.13,144674.0
2020-04-13 13:00:00,16.12,16.14,16.09,16.11,103902.0,16.12,16.14,16.09,16.11,103902.0
2020-04-13 13:30:00,16.11,16.17,16.1,16.16,146998.0,16.11,16.17,16.1,16.16,146998.0
2020-04-13 14:00:00,16.16,16.19,16.13,16.15,294068.0,16.16,16.19,16.13,16.15,294068.0
2020-04-13 14:30:00,16.15,16.18,16.14,16.18,326470.0,16.15,16.18,16.14,16.18,326470.0
2020-04-13 15:00:00,16.18,16.24,16.13,16.24,286724.0,16.18,16.24,16.13,16.24,286724.0
2020-04-13 15:30:00,16.24,16.37,16.23,16.36,1433588.0,16.24,16.37,16.23,16.36,1433588.0
2020-04-14 09:30:00,16.82,17.07,16.77,17.07,726060.0,16.82,17.07,16.77,17.07,726060.0
2020-04-14 10:00:00,17.07,17.1,17.0,17.04,823406.0,17.07,17.1,17.0,17.04,823406.0
2020-04-14 10:30:00,17.04,17.05,16.92,16.92,378286.0,17.04,17.05,16.92,16.92,378286.0
2020-04-14 11:00:00,16.92,16.93,16.85,16.9,356790.0,16.92,16.93,16.85,16.9,356790.0
2020-04-14 11:30:00,16.9,16.95,16.9,16.91,198490.0,16.9,16.95,16.9,16.91,198490.0
2020-04-14 12:00:00,16.91,17.04,16.91,17.0,301170.0,16.91,17.04,16.91,17.0,301170.0
2020-04-14 12:30:00,17.0,17.06,17.0,17.01,231446.0,17.0,17.06,17.0,17.01,231446.0
2020-04-14 13:00:00,17.01,17.02,16.96,17.0,279148.0,17.01,17.02,16.96,17.0,279148.0
2020-04-14 13:30:00,17.01,17.07,17.0,17.0,210580.0,17.01,17.07,17.0,17.0,210580.0
2020-04-14 14:00:00,17.0,17.06,16.99,17.04,183704.0,17.0,17.06,16.99,17.04,183704.0
2020-04-14 14:30:00,17.05,17.08,17.03,17.07,145458.0,17.05,17.08,17.03,17.07,145458.0
2020-04-14 15:00:00,17.07,17.08,16.99,17.04,235224.0,17.07,17.08,16.99,17.04,235224.0
2020-04-14 15:30:00,17.03,17.05,17.0,17.03,310576.0,17.03,17.05,17.0,17.03,310576.0
2020-04-15 09:30:00,16.42,16.56,16.34,16.4,796756.0,16.42,16.56,16.34,16.4,796756.0
2020-04-15 10:00:00,16.39,16.39,16.15,16.18,1030068.0,16.39,16.39,16.15,16.18,1030068.0
2020-04-15 10:30:00,16.18,16.28,16.08,16.26,572054.0,16.18,16.28,16.08,16.26,572054.0
2020-04-15 11:00:00,16.25,16.26,16.17,16.19,190846.0,16.25,16.26,16.17,16.19,190846.0
2020-04-15 11:30:00,16.2,16.28,16.14,16.14,355784.0,16.2,16.28,16.14,16.14,355784.0
2020-04-15 12:00:00,16.14,16.21,16.13,16.2,249450.0,16.14,16.21,16.13,16.2,249450.0
2020-04-15 12:30:00,16.2,16.32,16.18,16.27,231690.0,16.2,16.32,16.18,16.27,231690.0
2020-04-15 13:00:00,16.25,16.36,16.25,16.29,138700.0,16.25,16.36,16.25,16.29,138700.0
2020-04-15 13:30:00,16.28,16.28,16.19,16.21,341246.0,16.28,16.28,16.19,16.21,341246.0
2020-04-15 14:00:00,16.22,16.33,16.19,16.3,240994.0,16.22,16.33,16.19,16.3,240994.0
2020-04-15 14:30:00,16.3,16.38,16.27,16.38,295708.0,16.3,16.38,16.27,16.38,295708.0
2020-04-15 15:00:00,16.38,16.39,16.25,16.26,147442.0,16.38,16.39,16.25,16.26,147442.0
2020-04-15 15:30:00,16.25,16.32,16.23,16.25,385178.0,16.25,16.32,16.23,16.25,385178.0
2020-04-16 09:30:00,16.22,16.29,16.08,16.1,710946.0,16.22,16.29,16.08,16.1,710946.0
2020-04-16 10:00:00,16.1,16.18,15.99,16.14,604456.0,16.1,16.18,15.99,16.14,604456.0
2020-04-16 10:30:00,16.14,16.18,16.07,16.17,318416.0,16.14,16.18,16.07,16.17,318416.0
2020-04-16 11:00:00,16.17,16.22,16.15,16.2,280166.0,16.17,16.22,16.15,16.2,280166.0
2020-04-16 11:30:00,16.19,16.25,16.16,16.22,181184.0,16.19,16.25,16.16,16.22,181184.0
2020-04-16 12:00:00,16.21,16.23,16.05,16.07,411954.0,16.21,16.23,16.05,16.07,411954.0
2020-04-16 12:30:00,16.06,16.1,15.98,16.08,388744.0,16.06,16.1,15.98,16.08,388744.0
2020-04-16 13:00:00,16.08,16.13,16.06,16.13,65600.0,16.08,16.13,16.06,16.13,65600.0
2020-04-16 13:30:00,16.13,16.16,16.09,16.11,118818.0,16.13,16.16,16.09,16.11,118818.0
2020-04-16 14:00:00,16.11,16.16,16.06,16.13,136206.0,16.11,16.16,16.06,16.13,136206.0
2020-04-16 14:30:00,16.13,16.2,16.11,16.14,252976.0,16.13,16.2,16.11,16.14,252976.0
2020-04-16 15:00:00,16.15,16.18,16.1,16.18,160684.0,16.15,16.18,16.1,16.18,160684.0
2020-04-16 15:30:00,16.18,16.24,16.16,16.23,572024.0,16.18,16.24,16.16,16.23,572024.0
2020-04-17 09:30:00,16.54,16.57,16.35,16.45,570368.0,16.54,16.57,16.35,16.45,570368.0
2020-04-17 10:00:00,16.45,16.5,16.36,16.39,437922.0,16.45,16.5,16.36,16.39,437922.0
2020-04-17 10:30:00,16.38,16.4,16.31,16.34,235892.0,16.38,16.4,16.31,16.34,235892.0
2020-04-17 11:00:00,16.34,16.38,16.29,16.29,201788.0,16.34,16.38,16.29,16.29,201788.0
2020-04-17 11:30:00,16.3,16.38,16.3,16.36,177232.0,16.3,16.38,16.3,16.36,177232.0
2020-04-17 12:00:00,16.36,16.36,16.3,16.33,169250.0,16.36,16.36,16.3,16.33,169250.0
2020-04-17 12:30:00,16.32,16.42,16.32,16.4,571480.0,16.32,16.42,16.32,16.4,571480.0
2020-04-17 13:00:00,16.4,16.45,16.38,16.41,190058.0,16.4,16.45,16.38,16.41,190058.0
2020-04-17 13:30:00,16.41,16.45,16.41,16.44,222644.0,16.41,16.45,16.41,16.44,222644.0
2020-04-17 14:00:00,16.43,16.46,16.41,16.44,230932.0,16.43,16.46,16.41,16.44,230932.0
2020-04-17 14:30:00,16.43,16.45,16.4,16.45,357770.0,16.43,16.45,16.4,16.45,357770.0
2020-04-17 15:00:00,16.45,16.53,16.44,16.51,354154.0,16.45,16.53,16.44,16.51,354154.0
2020-04-17 15:30:00,16.51,16.6,16.5,16.56,600540.0,16.51,16.6,16.5,16.56,600540.0
2020-04-20 09:30:00,16.09,16.23,16.05,16.16,687816.0,16.09,16.23,16.05,16.16,687816.0
2020-04-20 10:00:00,16.15,16.2,16.14,16.18,414262.0,16.15,16.2,16.14,16.18,414262.0
2020-04-20 10:30:00,16.18,16.28,16.16,16.25,218680.0,16.18,16.28,16.16,16.25,218680.0
2020-04-20 11:00:00,16.24,16.28,16.22,16.27,312090.0,16.24,16.28,16.22,16.27,312090.0
2020-04-20 11:30:00,16.26,16.32,16.25,16.3,112928.0,16.26,16.32,16.25,16.3,112928.0
2020-04-20 12:00:00,16.3,16.32,16.27,16.29,219298.0,16.3,16.32,16.27,16.29,219298.0
2020-04-20 12:30:00,16.28,16.31,16.24,16.25,206088.0,16.28,16.31,16.24,16.25,206088.0
2020-04-20 13:00:00,16.25,16.25,16.14,16.18,248510.0,16.25,16.25,16.14,16.18,248510.0
2020-04-20 13:30:00,16.18,16.18,16.13,16.17,371464.0,16.18,16.18,16.13,16.17,371464.0
2020-04-20 14:00:00,16.16,16.21,15.96,15.96,265786.0,16.16,16.21,15.96,15.96,265786.0
2020-04-20 14:30:00,15.96,16.04,15.78,15.79,382616.0,15.96,16.04,15.78,15.79,382616.0
2020-04-20 15:00:00,15.8,15.88,15.72,15.78,358998.0,15.8,15.88,15.72,15.78,358998.0
2020-04-20 15:30:00,15.78,15.88,15.7,15.7,591778.0,15.78,15.88,15.7,15.7,591778.0
2020-04-21 09:30:00,15.13,15.19,14.94,15.15,1118100.0,15.13,15.19,14.94,15.15,1118100.0
2020-04-21 10:00:00,15.16,15.16,14.98,15.04,472808.0,15.16,15.16,14.98,15.04,472808.0
2020-04-21 10:30:00,15.05,15.08,14.9,14.91,377684.0,15.05,15.08,14.9,14.91,377684.0
2020-04-21 11:00:00,14.91,14.97,14.85,14.86,446266.0,14.91,14.97,14.85,14.86,446266.0
2020-04-21 11:30:00,14.86,14.93,14.82,14.91,654610.0,14.86,14.93,14.82,14.91,654610.0
2020-04-21 12:00:00,14.92,14.93,14.84,14.84,514984.0,14.92,14.93,14.84,14.84,514984.0
2020-04-21 12:30:00,14.85,14.88,14.75,14.88,265630.0,14.85,14.88,14.75,14.88,265630.0
2020-04-21 13:00:00,14.89,14.99,14.88,14.98,423104.0,14.89,14.99,14.88,14.98,423104.0
2020-04-21 13:30:00,14.97,15.01,14.88,14.9,459178.0,14.97,15.01,14.88,14.9,459178.0
2020-04-21 14:00:00,14.89,15.09,14.87,15.04,581200.0,14.89,15.09,14.87,15.04,581200.0
2020-04-21 14:30:00,15.05,15.06,14.89,14.92,482222.0,15.05,15.06,14.89,14.92,482222.0
2020-04-21 15:00:00,14.94,15.09,14.9,15.08,205048.0,14.94,15.09,14.9,15.08,205048.0
2020-04-21 15:30:00,15.08,15.17,15.04,15.06,576140.0,15.08,15.17,15.04,15.06,576140.0
2020-04-22 09:30:00,15.31,15.34,15.2,15.26,594408.0,15.31,15.34,15.2,15.26,594408.0
2020-04-22 10:00:00,15.26,15.38,15.24,15.36,322012.0,15.26,15.38,15.24,15.36,322012.0
2020-04-22 10:30:00,15.37,15.4,15.3,15.3,435100.0,15.37,15.4,15.3,15.3,435100.0
2020-04-22 11:00:00,15.31,15.43,15.29,15.43,170570.0,15.31,15.43,15.29,15.43,170570.0
2020-04-22 11:30:00,15.43,15.48,15.42,15.46,130548.0,15.43,15.48,15.42,15.46,130548.0
2020-04-22 12:00:00,15.46,15.49,15.46,15.49,106844.0,15.46,15.49,15.46,15.49,106844.0
2020-04-22 12:30:00,15.49,15.49,15.43,15.45,549282.0,15.49,15.49,15.43,15.45,549282.0
2020-04-22 13:00:00,15.46,15.47,15.44,15.47,70620.0,15.46,15.47,15.44,15.47,70620.0
2020-04-22 13:30:00,15.48,15.48,15.45,15.46,43452.0,15.48,15.48,15.45,15.46,43452.0
2020-04-22 14:00:00,15.46,15.47,15.45,15.46,61918.0,15.46,15.47,15.45,15.46,61918.0
2020-04-22 14:30:00,15.46,15.48,15.45,15.47,361080.0,15.46,15.48,15.45,15.47,361080.0
2020-04-22 15:00:00,15.47,15.47,15.44,15.45,75020.0,15.47,15.47,15.44,15.45,75020.0
2020-04-22 15:30:00,15.45,15.47,15.4,15.42,374350.0,15.45,15.47,15.4,15.42,374350.0
2020-04-23 09:30:00,15.53,15.64,15.51,15.59,470516.0,15.53,15.64,15.51,15.59,470516.0
2020-04-23 10:00:00,15.6,15.66,15.59,15.61,341870.0,15.6,15.66,15.59,15.61,341870.0
2020-04-23 10:30:00,15.63,15.65,15.62,15.63,152834.0,15.63,15.65,15.62,15.63,152834.0
2020-04-23 11:00:00,15.63,15.67,15.61,15.67,93146.0,15.63,15.67,15.61,15.67,93146.0
2020-04-23 11:30:00,15.68,15.68,15.56,15.59,127144.0,15.68,15.68,15.56,15.59,127144.0
2020-04-23 12:00:00,15.59,15.65,15.58,15.65,129186.0,15.59,15.65,15.58,15.65,129186.0
2020-04-23 12:30:00,15.65,15.65,15.31,15.47,685814.0,15.65,15.65,15.31,15.47,685814.0
2020-04-23 13:00:00,15.47,15.55,15.37,15.39,561734.0,15.47,15.55,15.37,15.39,561734.0
2020-04-23 13:30:00,15.39,15.47,15.3,15.35,330916.0,15.39,15.47,15.3,15.35,330916.0
2020-04-23 14:00:00,15.35,15.49,15.31,15.45,329840.0,15.35,15.49,15.31,15.45,329840.0
2020-04-23 14:30:00,15.44,15.53,15.42,15.52,180058.0,15.44,15.53,15.42,15.52,180058.0
2020-04-23 15:00:00,15.51,15.52,15.37,15.42,303266.0,15.51,15.52,15.37,15.42,303266.0
2020-04-23 15:30:00,15.43,15.51,15.38,15.44,601398.0,15.43,15.51,15.38,15.44,601398.0
2020-04-24 09:30:00,15.6,15.62,15.5,15.52,485058.0,15.6,15.62,15.5,15.52,485058.0
2020-04-24 10:00:00,15.53,15.61,15.52,15.54,168958.0,15.53,15.61,15.52,15.54,168958.0
2020-04-24 10:30:00,15.53,15.61,15.52,15.55,221534.0,15.53,15.61,15.52,15.55,221534.0
2020-04-24 11:00:00,15.55,15.57,15.49,15.56,184072.0,15.55,15.57,15.49,15.56,184072.0
2020-04-24 11:30:00,15.56,15.61,15.55,15.6,390992.0,15.56,15.61,15.55,15.6,390992.0
2020-04-24 12:00:00,15.6,15.65,15.58,15.64,138242.0,15.6,15.65,15.58,15.64,138242.0
2020-04-24 12:30:00,15.63,15.65,15.62,15.63,267716.0,15.63,15.65,15.62,15.63,267716.0
2020-04-24 13:00:00,15.63,15.64,15.61,15.64,159932.0,15.63,15.64,15.61,15.64,159932.0
2020-04-24 13:30:00,15.64,15.7,15.62,15.69,156896.0,15.64,15.7,15.62,15.69,156896.0
2020-04-24 14:00:00,15.68,15.73,15.67,15.72,513698.0,15.68,15.73,15.67,15.72,513698.0
2020-04-24 14:30:00,15.72,15.83,15.72,15.8,305620.0,15.72,15.83,15.72,15.8,305620.0
2020-04-24 15:00:00,15.79,15.86,15.77,15.85,262646.0,15.79,15.86,15.77,15.85,262646.0
2020-04-24 15:30:00,15.85,15.9,15.81,15.87,432198.0,15.85,15.9,15.81,15.87,432198.0
2020-04-27 09:30:00,16.11,16.27,16.09,16.26,745226.0,16.11,16.27,16.09,16.26,745226.0
2020-04-27 10:00:00,16.26,16.44,16.26,16.44,983426.0,16.26,16.44,16.26,16.44,983426.0
2020-04-27 10:30:00,16.45,16.53,16.42,16.46,1118438.0,16.45,16.53,16.42,16.46,1118438.0
2020-04-27 11:00:00,16.46,16.57,16.45,16.56,380694.0,16.46,16.57,16.45,16.56,380694.0
2020-04-27 11:30:00,16.56,16.58,16.54,16.56,193674.0,16.56,16.58,16.54,16.56,193674.0
2020-04-27 12:00:00,16.56,16.57,16.49,16.52,285144.0,16.56,16.57,16.49,16.52,285144.0
2020-04-27 12:30:00,16.52,16.55,16.45,16.49,456862.0,16.52,16.55,16.45,16.49,456862.0
2020-04-27 13:00:00,16.49,16.52,16.47,16.48,175436.0,16.49,16.52,16.47,16.48,175436.0
2020-04-27 13:30:00,16.48,16.49,16.42,16.45,175136.0,16.48,16.49,16.42,16.45,175136.0
2020-04-27 14:00:00,16.45,16.55,16.45,16.53,186388.0,16.45,16.55,16.45,16.53,186388.0
2020-04-27 14:30:00,16.53,16.56,16.52,16.54,620936.0,16.53,16.56,16.52,16.54,620936.0
2020-04-27 15:00:00,16.54,16.54,16.48,16.48,232106.0,16.54,16.54,16.48,16.48,232106.0
2020-04-27 15:30:00,16.48,16.5,16.44,16.48,758154.0,16.48,16.5,16.44,16.48,758154.0
2020-04-28 09:30:00,16.73,16.79,16.63,16.64,1690398.0,16.73,16.79,16.63,16.64,1690398.0
2020-04-28 10:00:00,16.64,16.73,16.56,16.58,779654.0,16.64,16.73,16.56,16.58,779654.0
2020-04-28 10:30:00,16.58,16.59,16.24,16.27,888438.0,16.58,16.59,16.24,16.27,888438.0
2020-04-28 11:00:00,16.27,16.48,16.23,16.46,570770.0,16.27,16.48,16.23,16.46,570770.0
2020-04-28 11:30:00,16.45,16.53,16.38,16.4,190868.0,16.45,16.53,16.38,16.4,190868.0
2020-04-28 12:00:00,16.41,16.45,16.27,16.32,278860.0,16.41,16.45,16.27,16.32,278860.0
2020-04-28 12:30:00,16.32,16.42,16.29,16.41,182626.0,16.32,16.42,16.29,16.41,182626.0
2020-04-28 13:00:00,16.41,16.45,16.4,16.42,133402.0,16.41,16.45,16.4,16.42,133402.0
2020-04-28 13:30:00,16.42,16.53,16.41,16.46,503224.0,16.42,16.53,16.41,16.46,503224.0
2020-04-28 14:00:00,16.46,16.55,16.46,16.54,319202.0,16.46,16.55,16.46,16.54,319202.0
2020-04-28 14:30:00,16.54,16.56,16.4,16.41,141874.0,16.54,16.56,16.4,16.41,141874.0
2020-04-28 15:00:00,16.41,16.48,16.38,16.43,181840.0,16.41,16.48,16.38,16.43,181840.0
2020-04-28 15:30:00,16.43,16.43,16.29,16.33,792312.0,16.43,16.43,16.29,16.33,792312.0
2020-04-29 09:30:00,16.8,16.94,16.77,16.93,619820.0,16.8,16.94,16.77,16.93,619820.0
2020-04-29 10:00:00,16.93,17.02,16.88,16.99,803630.0,16.93,17.02,16.88,16.99,803630.0
2020-04-29 10:30:00,17.0,17.01,16.93,16.95,192850.0,17.0,17.01,16.93,16.95,192850.0
2020-04-29 11:00:00,16.95,16.98,16.93,16.95,139680.0,16.95,16.98,16.93,16.95,139680.0
2020-04-29 11:30:00,16.95,16.95,16.9,16.93,163966.0,16.95,16.95,16.9,16.93,163966.0
2020-04-29 12:00:00,16.94,16.95,16.91,16.94,130162.0,16.94,16.95,16.91,16.94,130162.0
2020-04-29 12:30:00,16.94,16.96,16.93,16.95,395310.0,16.94,16.96,16.93,16.95,395310.0
2020-04-29 13:00:00,16.95,16.99,16.94,16.94,174360.0,16.95,16.99,16.94,16.94,174360.0
2020-04-29 13:30:00,16.94,16.95,16.91,16.91,146872.0,16.94,16.95,16.91,16.91,146872.0
2020-04-29 14:00:00,16.92,16.96,16.87,16.9,324096.0,16.92,16.96,16.87,16.9,324096.0
2020-04-29 14:30:00,16.91,16.93,16.87,16.93,407746.0,16.91,16.93,16.87,16.93,407746.0
2020-04-29 15:00:00,16.93,16.93,16.87,16.89,163688.0,16.93,16.93,16.87,16.89,163688.0
2020-04-29 15:30:00,16.89,16.9,16.83,16.85,601066.0,16.89,16.9,16.83,16.85,601066.0
2020-04-30 09:30:00,16.65,16.65,16.35,16.5,928756.0,16.65,16.65,16.35,16.5,928756.0
2020-04-30 10:00:00,16.5,16.54,16.42,16.53,447106.0,16.5,16.54,16.42,16.53,447106.0
2020-04-30 10:30:00,16.52,16.57,16.43,16.47,445644.0,16.52,16.57,16.43,16.47,445644.0
2020-04-30 11:00:00,16.47,16.54,16.43,16.43,169620.0,16.47,16.54,16.43,16.43,169620.0
2020-04-30 11:30:00,16.43,16.47,16.35,16.36,250994.0,16.43,16.47,16.35,16.36,250994.0
2020-04-30 12:00:00,16.36,16.36,16.27,16.29,226622.0,16.36,16.36,16.27,16.29,226622.0
2020-04-30 12:30:00,16.3,16.39,16.24,16.39,245294.0,16.3,16.39,16.24,16.39,245294.0
2020-04-30 13:00:00,16.38,16.43,16.33,16.36,172638.0,16.38,16.43,16.33,16.36,172638.0
2020-04-30 13:30:00,16.36,16.37,16.3,16.32,406562.0,16.36,16.37,16.3,16.32,406562.0
2020-04-30 14:00:00,16.31,16.37,16.29,16.37,119890.0,16.31,16.37,16.29,16.37,119890.0
2020-04-30 14:30:00,16.37,16.43,16.31,16.36,172450.0,16.37,16.43,16.31,16.36,172450.0
2020-04-30 15:00:00,16.36,16.5,16.35,16.48,153212.0,16.36,16.5,16.35,16.48,153212.0
2020-04-30 15:30:00,16.5,16.6,16.43,16.53,443228.0,16.5,16.6,16.43,16.53,443228.0
2020-05-01 09:30:00,15.86,16.02,15.81,15.88,644586.0,15.86,16.02,15.81,15.88,644586.0
2020-05-01 10:00:00,15.9,15.97,15.84,15.93,419798.0,15.9,15.97,15.84,15.93,419798.0
2020-05-01 10:30:00,15.93,15.99,15.9,15.95,194570.0,15.93,15.99,15.9,15.95,194570.0
2020-05-01 11:00:00,15.95,15.95,15.83,15.83,287902.0,15.95,15.95,15.83,15.83,287902.0
2020-05-01 11:30:00,15.83,15.87,15.69,15.71,567208.0,15.83,15.87,15.69,15.71,567208.0
2020-05-01 12:00:00,15.7,15.79,15.63,15.74,439916.0,15.7,15.79,15.63,15.74,439916.0
2020-05-01 12:30:00,15.72,15.78,15.68,15.75,207216.0,15.72,15.78,15.68,15.75,207216.0
2020-05-01 13:00:00,15.75,15.8,15.7,15.74,223224.0,15.75,15.8,15.7,15.74,223224.0
2020-05-01 13:30:00,15.74,15.77,15.67,15.71,465338.0,15.74,15.77,15.67,15.71,465338.0
2020-05-01 14:00:00,15.7,15.79,15.67,15.76,267360.0,15.7,15.79,15.67,15.76,267360.0
2020-05-01 14:30:00,15.76,15.77,15.69,15.72,162838.0,15.76,15.77,15.69,15.72,162838.0
2020-05-01 15:00:00,15.72,15.85,15.71,15.8,296262.0,15.72,15.85,15.71,15.8,296262.0
2020-05-01 15:30:00,15.79,15.87,15.77,15.81,784342.0,15.79,15.87,15.77,15.81,784342.0
2020-05-04 09:30:00,15.55,15.57,15.47,15.55,657080.0,15.55,15.57,15.47,15.55,657080.0
2020-05-04 10:00:00,15.56,15.74,15.56,15.65,408514.0,15.56,15.74,15.56,15.65,408514.0
2020-05-04 10:30:00,15.63,15.69,15.61,15.63,131972.0,15.63,15.69,15.61,15.63,131972.0
2020-05-04 11:00:00,15.63,15.74,15.63,15.71,138762.0,15.63,15.74,15.63,15.71,138762.0
2020-05-04 11:30:00,15.71,15.85,15.69,15.81,584504.0,15.71,15.85,15.69,15.81,584504.0
2020-05-04 12:00:00,15.82,15.85,15.81,15.84,100250.0,15.82,15.85,15.81,15.84,100250.0
2020-05-04 12:30:00,15.85,15.86,15.78,15.79,108610.0,15.85,15.86,15.78,15.79,108610.0
2020-05-04 13:00:00,15.79,15.81,15.72,15.76,302140.0,15.79,15.81,15.72,15.76,302140.0
2020-05-04 13:30:00,15.76,15.81,15.76,15.8,50632.0,15.76,15.81,15.76,15.8,50632.0
2020-05-04 14:00:00,15.8,15.82,15.78,15.8,62994.0,15.8,15.82,15.78,15.8,62994.0
2020-05-04 14:30:00,15.81,15.89,15.76,15.88,101080.0,15.81,15.89,15.76,15.88,101080.0
2020-05-04 15:00:00,15.87,15.96,15.86,15.96,334020.0,15.87,15.96,15.86,15.96,334020.0
2020-05-04 15:30:00,15.96,15.99,15.93,15.97,344404.0,15.96,15.99,15.93,15.97,344404.0
2020-05-05 09:30:00,16.27,16.36,16.25,16.33,977000.0,16.27,16.36,16.25,16.33,977000.0
2020-05-05 10:00:00,16.34,16.37,16.31,16.31,283144.0,16.34,16.37,16.31,16.31,283144.0
2020-05-05 10:30:00,16.31,16.35,16.29,16.33,148034.0,16.31,16.35,16.29,16.33,148034.0
2020-05-05 11:00:00,16.34,16.39,16.33,16.38,306432.0,16.34,16.39,16.33,16.38,306432.0
2020-05-05 11:30:00,16.38,16.4,16.36,16.38,237344.0,16.38,16.4,16.36,16.38,237344.0
2020-05-05 12:00:00,16.39,16.39,16.36,16.36,228576.0,16.39,16.39,16.36,16.36,228576.0
2020-05-05 12:30:00,16.36,16.38,16.34,16.36,749530.0,16.36,16.38,16.34,16.36,749530.0
2020-05-05 13:00:00,16.36,16.37,16.31,16.34,169754.0,16.36,16.37,16.31,16.34,169754.0
2020-05-05 13:30:00,16.34,16.35,16.32,16.34,322234.0,16.34,16.35,16.32,16.34,322234.0
2020-05-05 14:00:00,16.33,16.36,16.32,16.36,563762.0,16.33,16.36,16.32,16.36,563762.0
2020-05-05 14:30:00,16.36,16.47,16.35,16.47,784632.0,16.36,16.47,16.35,16.47,784632.0
2020-05-05 15:00:00,16.46,16.52,16.34,16.35,376790.0,16.46,16.52,16.34,16.35,376790.0
2020-05-05 15:30:00,16.34,16.39,16.24,16.3,1310986.0,16.34,16.39,16.24,16.3,1310986.0
2020-05-06 09:30:00,16.43,16.5,16.29,16.33,660690.0,16.43,16.5,16.29,16.33,660690.0
2020-05-06 10:00:00,16.32,16.36,16.17,16.31,875064.0,16.32,16.36,16.17,16.31,875064.0
2020-05-06 10:30:00,16.32,16.46,16.31,16.38,295446.0,16.32,16.46,16.31,16.38,295446.0
2020-05-06 11:00:00,16.38,16.41,16.25,16.32,172046.0,16.38,16.41,16.25,16.32,172046.0
2020-05-06 11:30:00,16.32,16.38,16.23,16.3,451790.0,16.32,16.38,16.23,16.3,451790.0
2020-05-06 12:00:00,16.3,16.38,16.29,16.38,324158.0,16.3,16.38,16.29,16.38,324158.0
2020-05-06 12:30:00,16.39,16.45,16.38,16.41,75758.0,16.39,16.45,16.38,16.41,75758.0
2020-05-06 13:00:00,16.42,16.42,16.33,16.39,89142.0,16.42,16.42,16.33,16.39,89142.0
2020-05-06 13:30:00,16.39,16.45,16.39,16.41,396390.0,16.39,16.45,16.39,16.41,396390.0
2020-05-06 14:00:00,16.39,16.4,16.33,16.36,177500.0,16.39,16.4,16.33,16.36,177500.0
2020-05-06 14:30:00,16.35,16.41,16.33,16.38,747660.0,16.35,16.41,16.33,16.38,747660.0
2020-05-06 15:00:00,16.38,16.41,16.36,16.39,123802.0,16.38,16.41,16.36,16.39,123802.0
2020-05-06 15:30:00,16.39,16.39,16.17,16.18,709636.0,16.39,16.39,16.17,16.18,709636.0
2020-05-07 09:30:00,16.46,16.57,16.41,16.54,1197114.0,16.46,16.57,16.41,16.54,1197114.0
2020-05-07 10:00:00,16.54,16.55,16.45,16.5,392506.0,16.54,16.55,16.45,16.5,392506.0
2020-05-07 10:30:00,16.5,16.53,16.45,16.46,276854.0,16.5,16.53,16.45,16.46,276854.0
2020-05-07 11:00:00,16.47,16.55,16.46,16.53,172470.0,16.47,16.55,16.46,16.53,172470.0
2020-05-07 11:30:00,16.53,16.57,16.51,16.57,348194.0,16.53,16.57,16.51,16.57,348194.0
2020-05-07 12:00:00,16.57,16.6,16.55,16.59,299640.0,16.57,16.6,16.55,16.59,299640.0
2020-05-07 12:30:00,16.59,16.6,16.56,16.58,524636.0,16.59,16.6,16.56,16.58,524636.0
2020-05-07 13:00:00,16.58,16.59,16.53,16.54,100370.0,16.58,16.59,16.53,16.54,100370.0
2020-05-07 13:30:00,16.54,16.56,16.5,16.52,95848.0,16.54,16.56,16.5,16.52,95848.0
2020-05-07 14:00:00,16.5,16.54,16.47,16.5,150660.0,16.5,16.54,16.47,16.5,150660.0
2020-05-07 14:30:00,16.5,16.51,16.45,16.5,96558.0,16.5,16.51,16.45,16.5,96558.0
2020-05-07 15:00:00,16.5,16.5,16.44,16.5,165156.0,16.5,16.5,16.44,16.5,165156.0
2020-05-07 15:30:00,16.5,16.52,16.45,16.52,1199790.0,16.5,16.52,16.45,16.52,1199790.0
2020-05-08 09:30:00,16.76,16.83,16.7,16.82,895274.0,16.76,16.83,16.7,16.82,895274.0
2020-05-08 10:00:00,16.82,16.84,16.8,16.81,378994.0,16.82,16.84,16.8,16.81,378994.0
2020-05-08 10:30:00,16.81,16.84,16.78,16.81,382080.0,16.81,16.84,16.78,16.81,382080.0
2020-05-08 11:00:00,16.82,16.89,16.79,16.88,157922.0,16.82,16.89,16.79,16.88,157922.0
2020-05-08 11:30:00,16.88,16.96,16.88,16.95,511000.0,16.88,16.96,16.88,16.95,511000.0
2020-05-08 12:00:00,16.95,16.96,16.92,16.95,246830.0,16.95,16.96,16.92,16.95,246830.0
2020-05-08 12:30:00,16.95,17.0,16.95,17.0,216516.0,16.95,17.0,16.95,17.0,216516.0
2020-05-08 13:00:00,17.0,17.01,16.96,16.96,123932.0,17.0,17.01,16.96,16.96,123932.0
2020-05-08 13:30:00,16.97,16.98,16.89,16.92,217508.0,16.97,16.98,16.89,16.92,217508.0
2020-05-08 14:00:00,16.91,16.97,16.9,16.95,284020.0,16.91,16.97,16.9,16.95,284020.0
2020-05-08 14:30:00,16.96,16.98,16.94,16.96,181486.0,16.96,16.98,16.94,16.96,181486.0
2020-05-08 15:00:00,16.97,17.01,16.96,17.0,266838.0,16.97,17.01,16.96,17.0,266838.0
2020-05-08 15:30:00,17.0,17.1,16.98,17.1,885048.0,17.0,17.1,16.98,17.1,885048.0
2020-05-11 09:30:00,16.86,17.06,16.83,16.99,641448.0,16.86,17.06,16.83,16.99,641448.0
2020-05-11 10:00:00,16.98,17.11,16.98,17.11,255968.0,16.98,17.11,16.98,17.11,255968.0
2020-05-11 10:30:00,17.11,17.2,17.09,17.15,227438.0,17.11,17.2,17.09,17.15,227438.0
2020-05-11 11:00:00,17.15,17.31,17.14,17.31,192518.0,17.15,17.31,17.14,17.31,192518.0
2020-05-11 11:30:00,17.31,17.35,17.3,17.33,214796.0,17.31,17.35,17.3,17.33,214796.0
2020-05-11 12:00:00,17.34,17.44,17.33,17.44,243896.0,17.34,17.44,17.33,17.44,243896.0
2020-05-11 12:30:00,17.44,17.57,17.43,17.54,485218.0,17.44,17.57,17.43,17.54,485218.0
2020-05-11 13:00:00,17.54,17.6,17.5,17.59,160422.0,17.54,17.6,17.5,17.59,160422.0
2020-05-11 13:30:00,17.59,17.63,17.58,17.59,173142.0,17.59,17.63,17.58,17.59,173142.0
2020-05-11 14:00:00,17.59,17.61,17.53,17.55,433602.0,17.59,17.61,17.53,17.55,433602.0
2020-05-11 14:30:00,17.56,17.67,17.56,17.65,307016.0,17.56,17.67,17.56,17.65,307016.0
2020-05-11 15:00:00,17.65,17.7,17.65,17.68,304444.0,17.65,17.7,17.65,17.68,304444.0
2020-05-11 15:30:00,17.68,17.69,17.61,17.67,593206.0,17.68,17.69,17.61,17.67,593206.0
2020-05-12 09:30:00,17.93,17.99,17.63,17.79,1427010.0,17.93,17.99,17.63,17.79,1427010.0
2020-05-12 10:00:00,17.79,17.81,17.63,17.64,644962.0,17.79,17.81,17.63,17.64,644962.0
2020-05-12 10:30:00,17.65,17.76,17.6,17.74,796276.0,17.65,17.76,17.6,17.74,796276.0
2020-05-12 11:00:00,17.75,17.84,17.72,17.77,376090.0,17.75,17.84,17.72,17.77,376090.0
2020-05-12 11:30:00,17.77,17.79,17.65,17.71,466176.0,17.77,17.79,17.65,17.71,466176.0
2020-05-12 12:00:00,17.7,17.71,17.58,17.7,902526.0,17.7,17.71,17.58,17.7,902526.0
2020-05-12 12:30:00,17.7,17.72,17.63,17.67,131620.0,17.7,17.72,17.63,17.67,131620.0
2020-05-12 13:00:00,17.68,17.68,17.38,17.4,413364.0,17.68,17.68,17.38,17.4,413364.0
2020-05-12 13:30:00,17.4,17.52,17.38,17.52,1094370.0,17.4,17.52,17.38,17.52,1094370.0
2020-05-12 14:00:00,17.51,17.51,17.33,17.39,371472.0,17.51,17.51,17.33,17.39,371472.0
2020-05-12 14:30:00,17.39,17.41,17.3,17.36,808830.0,17.39,17.41,17.3,17.36,808830.0
2020-05-12 15:00:00,17.35,17.38,17.15,17.15,494680.0,17.35,17.38,17.15,17.15,494680.0
2020-05-12 15:30:00,17.15,17.16,16.75,16.75,2507576.0,17.15,17.16,16.75,16.75,2507576.0
2020-05-13 09:30:00,16.59,16.59,16.21,16.45,2272722.0,16.59,16.59,16.21,16.45,2272722.0
2020-05-13 10:00:00,16.43,16.64,16.43,16.6,1145954.0,16.43,16.64,16.43,16.6,1145954.0
2020-05-13 10:30:00,16.6,16.75,16.42,16.42,775480.0,16.6,16.75,16.42,16.42,775480.0
2020-05-13 11:00:00,16.42,16.52,16.26,16.35,680790.0,16.42,16.52,16.26,16.35,680790.0
2020-05-13 11:30:00,16.36,16.4,16.02,16.1,1358324.0,16.36,16.4,16.02,16.1,1358324.0
2020-05-13 12:00:00,16.1,16.18,15.84,16.05,1258410.0,16.1,16.18,15.84,16.05,1258410.0
2020-05-13 12:30:00,16.04,16.11,15.96,16.05,593134.0,16.04,16.11,15.96,16.05,593134.0
2020-05-13 13:00:00,16.06,16.09,15.9,16.03,386430.0,16.06,16.09,15.9,16.03,386430.0
2020-05-13 13:30:00,16.0,16.06,15.95,15.97,225400.0,16.0,16.06,15.95,15.97,225400.0
2020-05-13 14:00:00,15.97,16.08,15.88,15.92,326010.0,15.97,16.08,15.88,15.92,326010.0
2020-05-13 14:30:00,15.92,15.95,15.76,15.76,561048.0,15.92,15.95,15.76,15.76,561048.0
2020-05-13 15:00:00,15.76,15.99,15.53,15.64,1174668.0,15.76,15.99,15.53,15.64,1174668.0
2020-05-13 15:30:00,15.63,15.94,15.58,15.86,1230196.0,15.63,15.94,15.58,15.86,1230196.0
2020-05-14 09:30:00,15.49,15.59,15.22,15.28,1517174.0,15.49,15.59,15.22,15.28,1517174.0
2020-05-14 10:00:00,15.28,15.43,15.22,15.34,963160.0,15.28,15.43,15.22,15.34,963160.0
2020-05-14 10:30:00,15.33,15.68,15.33,15.61,897840.0,15.33,15.68,15.33,15.61,897840.0
2020-05-14 11:00:00,15.61,15.81,15.56,15.61,1060114.0,15.61,15.81,15.56,15.61,1060114.0
2020-05-14 11:30:00,15.63,15.71,15.53,15.58,778458.0,15.63,15.71,15.53,15.58,778458.0
2020-05-14 12:00:00,15.59,15.73,15.53,15.7,803166.0,15.59,15.73,15.53,15.7,803166.0
2020-05-14 12:30:00,15.7,15.88,15.67,15.85,756018.0,15.7,15.88,15.67,15.85,756018.0
2020-05-14 13:00:00,15.86,15.96,15.77,15.96,301302.0,15.86,15.96,15.77,15.96,301302.0
2020-05-14 13:30:00,15.96,15.99,15.77,15.78,793470.0,15.96,15.99,15.77,15.78,793470.0
2020-05-14 14:00:00,15.78,15.86,15.7,15.85,605970.0,15.78,15.86,15.7,15.85,605970.0
2020-05-14 14:30:00,15.87,15.87,15.7,15.84,702012.0,15.87,15.87,15.7,15.84,702012.0
2020-05-14 15:00:00,15.83,16.11,15.81,16.1,915942.0,15.83,16.11,15.81,16.1,915942.0
2020-05-14 15:30:00,16.1,16.27,16.01,16.25,1228740.0,16.1,16.27,16.01,16.25,1228740.0
2020-05-15 09:30:00,15.88,16.18,15.74,16.13,1477412.0,15.88,16.18,15.74,16.13,1477412.0
2020-05-15 10:00:00,16.13,16.32,16.09,16.16,692370.0,16.13,16.32,16.09,16.16,692370.0
2020-05-15 10:30:00,16.14,16.18,15.97,16.02,364320.0,16.14,16.18,15.97,16.02,364320.0
2020-05-15 11:00:00,16.02,16.08,15.9,16.05,751918.0,16.02,16.08,15.9,16.05,751918.0
2020-05-15 11:30:00,16.05,16.09,15.97,16.06,385578.0,16.05,16.09,15.97,16.06,385578.0
2020-05-15 12:00:00,16.06,16.25,16.06,16.22,385684.0,16.06,16.25,16.06,16.22,385684.0
2020-05-15 12:30:00,16.23,16.26,16.11,16.18,207718.0,16.23,16.26,16.11,16.18,207718.0
2020-05-15 13:00:00,16.18,16.29,16.18,16.29,203002.0,16.18,16.29,16.18,16.29,203002.0
2020-05-15 13:30:00,16.29,16.3,16.2,16.25,198522.0,16.29,16.3,16.2,16.25,198522.0
2020-05-15 14:00:00,16.25,16.38,16.25,16.36,258304.0,16.25,16.38,16.25,16.36,258304.0
2020-05-15 14:30:00,16.37,16.38,16.26,16.28,831890.0,16.37,16.38,16.26,16.28,831890.0
2020-05-15 15:00:00,16.29,16.46,16.25,16.44,519176.0,16.29,16.46,16.25,16.44,519176.0
2020-05-15 15:30:00,16.46,16.48,16.36,16.47,1125704.0,16.46,16.48,16.36,16.47,1125704.0
2020-05-18 09:30:00,17.02,17.1,16.92,16.95,1328374.0,17.02,17.1,16.92,16.95,1328374.0
2020-05-18 10:00:00,16.96,16.98,16.86,16.91,661182.0,16.96,16.98,16.86,16.91,661182.0
2020-05-18 10:30:00,16.91,16.95,16.88,16.9,587246.0,16.91,16.95,16.88,16.9,587246.0
2020-05-18 11:00:00,16.89,17.0,16.88,16.98,261950.0,16.89,17.0,16.88,16.98,261950.0
2020-05-18 11:30:00,16.97,16.98,16.9,16.92,638486.0,16.97,16.98,16.9,16.92,638486.0
2020-05-18 12:00:00,16.92,16.94,16.88,16.94,132370.0,16.92,16.94,16.88,16.94,132370.0
2020-05-18 12:30:00,16.94,16.96,16.9,16.95,176022.0,16.94,16.96,16.9,16.95,176022.0
2020-05-18 13:00:00,16.95,17.0,16.95,16.98,938500.0,16.95,17.0,16.95,16.98,938500.0
2020-05-18 13:30:00,16.98,17.0,16.96,17.0,182858.0,16.98,17.0,16.96,17.0,182858.0
2020-05-18 14:00:00,16.99,17.04,16.98,17.0,196228.0,16.99,17.04,16.98,17.0,196228.0
2020-05-18 14:30:00,17.0,17.05,16.98,17.0,353436.0,17.0,17.05,16.98,17.0,353436.0
2020-05-18 15:00:00,17.0,17.02,16.96,17.0,257808.0,17.0,17.02,16.96,17.0,257808.0
2020-05-18 15:30:00,17.0,17.03,16.97,16.99,866382.0,17.0,17.03,16.97,16.99,866382.0
2020-05-19 09:30:00,16.94,17.0,16.86,16.96,1096888.0,16.94,17.0,16.86,16.96,1096888.0
2020-05-19 10:00:00,16.96,17.07,16.96,16.99,782536.0,16.96,17.07,16.96,16.99,782536.0
2020-05-19 10:30:00,17.02,17.03,16.93,17.03,382890.0,17.02,17.03,16.93,17.03,382890.0
2020-05-19 11:00:00,17.03,17.08,17.0,17.08,422620.0,17.03,17.08,17.0,17.08,422620.0
2020-05-19 11:30:00,17.08,17.09,17.05,17.08,435948.0,17.08,17.09,17.05,17.08,435948.0
2020-05-19 12:00:00,17.08,17.08,17.0,17.02,138616.0,17.08,17.08,17.0,17.02,138616.0
2020-05-19 12:30:00,17.01,17.04,16.98,17.04,150650.0,17.01,17.04,16.98,17.04,150650.0
2020-05-19 13:00:00,17.04,17.08,17.02,17.06,122958.0,17.04,17.08,17.02,17.06,122958.0
2020-05-19 13:30:00,17.06,17.1,17.05,17.08,132028.0,17.06,17.1,17.05,17.08,132028.0
2020-05-19 14:00:00,17.08,17.11,17.03,17.1,145732.0,17.08,17.11,17.03,17.1,145732.0
2020-05-19 14:30:00,17.11,17.14,16.89,16.92,740188.0,17.11,17.14,16.89,16.92,740188.0
2020-05-19 15:00:00,16.92,17.07,16.81,16.86,1048354.0,16.92,17.07,16.81,16.86,1048354.0
2020-05-19 15:30:00,16.85,16.86,16.53,16.54,1678198.0,16.85,16.86,16.53,16.54,1678198.0
2020-05-20 09:30:00,16.93,16.97,16.88,16.93,926032.0,16.93,16.97,16.88,16.93,926032.0
2020-05-20 10:00:00,16.95,17.0,16.93,16.96,586798.0,16.95,17.0,16.93,16.96,586798.0
2020-05-20 10:30:00,16.96,16.97,16.92,16.95,223998.0,16.96,16.97,16.92,16.95,223998.0
2020-05-20 11:00:00,16.95,17.0,16.95,17.0,543648.0,16.95,17.0,16.95,17.0,543648.0
2020-05-20 11:30:00,17.0,17.01,16.95,16.97,515960.0,17.0,17.01,16.95,16.97,515960.0
2020-05-20 12:00:00,16.97,16.98,16.81,16.89,486052.0,16.97,16.98,16.81,16.89,486052.0
2020-05-20 12:30:00,16.89,16.92,16.79,16.88,319486.0,16.89,16.92,16.79,16.88,319486.0
2020-05-20 13:00:00,16.89,16.89,16.75,16.76,220306.0,16.89,16.89,16.75,16.76,220306.0
2020-05-20 13:30:00,16.75,16.86,16.75,16.81,664220.0,16.75,16.86,16.75,16.81,664220.0
2020-05-20 14:00:00,16.81,16.86,16.76,16.8,300400.0,16.81,16.86,16.76,16.8,300400.0
2020-05-20 14:30:00,16.8,16.95,16.79,16.93,840222.0,16.8,16.95,16.79,16.93,840222.0
2020-05-20 15:00:00,16.93,17.02,16.88,17.02,611370.0,16.93,17.02,16.88,17.02,611370.0
2020-05-20 15:30:00,17.02,17.07,16.97,17.05,1392630.0,17.02,17.07,16.97,17.05,1392630.0
2020-05-21 09:30:00,17.08,17.15,16.95,17.06,1111446.0,17.08,17.15,16.95,17.06,1111446.0
2020-05-21 10:00:00,17.06,17.09,16.96,16.99,707788.0,17.06,17.09,16.96,16.99,707788.0
2020-05-21 10:30:00,16.99,16.99,16.8,16.88,560062.0,16.99,16.99,16.8,16.88,560062.0
2020-05-21 11:00:00,16.87,16.87,16.64,16.73,962578.0,16.87,16.87,16.64,16.73,962578.0
2020-05-21 11:30:00,16.74,16.91,16.72,16.8,688548.0,16.74,16.91,16.72,16.8,688548.0
2020-05-21 12:00:00,16.81,16.95,16.81,16.89,344740.0,16.81,16.95,16.81,16.89,344740.0
2020-05-21 12:30:00,16.88,16.88,16.78,16.82,255118.0,16.88,16.88,16.78,16.82,255118.0
2020-05-21 13:00:00,16.83,16.92,16.78,16.84,327578.0,16.83,16.92,16.78,16.84,327578.0
2020-05-21 13:30:00,16.85,16.89,16.8,16.86,254262.0,16.85,16.89,16.8,16.86,254262.0
2020-05-21 14:00:00,16.86,16.95,16.85,16.93,364754.0,16.86,16.95,16.85,16.93,364754.0
2020-05-21 14:30:00,16.94,16.95,16.75,16.79,639926.0,16.94,16.95,16.75,16.79,639926.0
2020-05-21 15:00:00,16.8,16.89,16.79,16.85,501090.0,16.8,16.89,16.79,16.85,501090.0
2020-05-21 15:30:00,16.84,16.88,16.75,16.83,2035770.0,16.84,16.88,16.75,16.83,2035770.0
2020-05-22 09:30:00,16.76,16.81,16.66,16.76,1001308.0,16.76,16.81,16.66,16.76,1001308.0
2020-05-22 10:00:00,16.76,16.76,16.63,16.76,708346.0,16.76,16.76,16.63,16.76,708346.0
2020-05-22 10:30:00,16.77,16.8,16.68,16.68,265396.0,16.77,16.8,16.68,16.68,265396.0
2020-05-22 11:00:00,16.68,16.74,16.66,16.71,195970.0,16.68,16.74,16.66,16.71,195970.0
2020-05-22 11:30:00,16.7,16.77,16.69,16.75,126644.0,16.7,16.77,16.69,16.75,126644.0
2020-05-22 12:00:00,16.75,16.77,16.71,16.75,278496.0,16.75,16.77,16.71,16.75,278496.0
2020-05-22 12:30:00,16.75,16.83,16.75,16.81,311594.0,16.75,16.83,16.75,16.81,311594.0
2020-05-22 13:00:00,16.82,16.86,16.8,16.86,126380.0,16.82,16.86,16.8,16.86,126380.0
2020-05-22 13:30:00,16.86,16.86,16.82,16.85,118652.0,16.86,16.86,16.82,16.85,118652.0
2020-05-22 14:00:00,16.84,16.89,16.84,16.88,261770.0,16.84,16.89,16.84,16.88,261770.0
2020-05-22 14:30:00,16.88,16.91,16.83,16.88,526668.0,16.88,16.91,16.83,16.88,526668.0
2020-05-22 15:00:00,16.87,16.89,16.75,16.77,467842.0,16.87,16.89,16.75,16.77,467842.0
2020-05-22 15:30:00,16.77,16.93,16.76,16.9,634324.0,16.77,16.93,16.76,16.9,634324.0
2020-05-26 09:30:00,17.29,17.31,17.19,17.21,972246.0,17.29,17.31,17.19,17.21,972246.0
2020-05-26 10:00:00,17.22,17.25,17.17,17.25,522440.0,17.22,17.25,17.17,17.25,522440.0
2020-05-26 10:30:00,17.27,17.3,17.23,17.27,339350.0,17.27,17.3,17.23,17.27,339350.0
2020-05-26 11:00:00,17.27,17.29,17.18,17.22,368372.0,17.27,17.29,17.18,17.22,368372.0
2020-05-26 11:30:00,17.22,17.23,17.16,17.23,202958.0,17.22,17.23,17.16,17.23,202958.0
2020-05-26 12:00:00,17.23,17.25,17.2,17.22,97356.0,17.23,17.25,17.2,17.22,97356.0
2020-05-26 12:30:00,17.23,17.27,17.22,17.25,401292.0,17.23,17.27,17.22,17.25,401292.0
2020-05-26 13:00:00,17.25,17.27,17.23,17.25,137224.0,17.25,17.27,17.23,17.25,137224.0
2020-05-26 13:30:00,17.25,17.26,17.23,17.25,114852.0,17.25,17.26,17.23,17.25,114852.0
2020-05-26 14:00:00,17.25,17.27,17.22,17.23,182390.0,17.25,17.27,17.22,17.23,182390.0
2020-05-26 14:30:00,17.22,17.23,17.17,17.2,404540.0,17.22,17.23,17.17,17.2,404540.0
2020-05-26 15:00:00,17.19,17.2,17.13,17.14,305202.0,17.19,17.2,17.13,17.14,305202.0
2020-05-26 15:30:00,17.14,17.16,16.95,16.99,1270254.0,17.14,17.16,16.95,16.99,1270254.0
2020-05-27 09:30:00,17.23,17.24,16.96,16.98,693520.0,17.23,17.24,16.96,16.98,693520.0
2020-05-27 10:00:00,16.98,17.05,16.9,16.98,417548.0,16.98,17.05,16.9,16.98,417548.0
2020-05-27 10:30:00,16.99,16.99,16.63,16.78,562288.0,16.99,16.99,16.63,16.78,562288.0
2020-05-27 11:00:00,16.78,16.91,16.72,16.91,618592.0,16.78,16.91,16.72,16.91,618592.0
2020-05-27 11:30:00,16.92,16.98,16.79,16.98,435662.0,16.92,16.98,16.79,16.98,435662.0
2020-05-27 12:00:00,16.98,17.02,16.96,16.97,246210.0,16.98,17.02,16.96,16.97,246210.0
2020-05-27 12:30:00,16.98,17.04,16.95,17.01,130372.0,16.98,17.04,16.95,17.01,130372.0
2020-05-27 13:00:00,17.0,17.04,16.95,17.0,225942.0,17.0,17.04,16.95,17.0,225942.0
2020-05-27 13:30:00,17.0,17.03,16.94,17.02,481042.0,17.0,17.03,16.94,17.02,481042.0
2020-05-27 14:00:00,17.02,17.14,17.02,17.09,467888.0,17.02,17.14,17.02,17.09,467888.0
2020-05-27 14:30:00,17.1,17.14,17.05,17.14,164510.0,17.1,17.14,17.05,17.14,164510.0
2020-05-27 15:00:00,17.14,17.14,17.08,17.1,233544.0,17.14,17.14,17.08,17.1,233544.0
2020-05-27 15:30:00,17.1,17.2,17.04,17.2,701270.0,17.1,17.2,17.04,17.2,701270.0
2020-05-28 09:30:00,17.13,17.13,16.99,17.08,779718.0,17.13,17.13,16.99,17.08,779718.0
2020-05-28 10:00:00,17.08,17.11,17.02,17.07,558088.0,17.08,17.11,17.02,17.07,558088.0
2020-05-28 10:30:00,17.08,17.11,17.04,17.07,348022.0,17.08,17.11,17.04,17.07,348022.0
2020-05-28 11:00:00,17.08,17.1,17.04,17.08,535206.0,17.08,17.1,17.04,17.08,535206.0
2020-05-28 11:30:00,17.08,17.09,16.98,17.08,747326.0,17.08,17.09,16.98,17.08,747326.0
2020-05-28 12:00:00,17.08,17.1,17.06,17.08,163416.0,17.08,17.1,17.06,17.08,163416.0
2020-05-28 12:30:00,17.08,17.12,17.06,17.11,529764.0,17.08,17.12,17.06,17.11,529764.0
2020-05-28 13:00:00,17.11,17.18,17.1,17.17,259862.0,17.11,17.18,17.1,17.17,259862.0
2020-05-28 13:30:00,17.17,17.18,17.11,17.13,180580.0,17.17,17.18,17.11,17.13,180580.0
2020-05-28 14:00:00,17.14,17.14,17.08,17.08,128358.0,17.14,17.14,17.08,17.08,128358.0
2020-05-28 14:30:00,17.09,17.1,17.03,17.09,140702.0,17.09,17.1,17.03,17.09,140702.0
2020-05-28 15:00:00,17.09,17.13,16.93,16.93,226140.0,17.09,17.13,16.93,16.93,226140.0
2020-05-28 15:30:00,16.93,16.95,16.75,16.84,1495088.0,16.93,16.95,16.75,16.84,1495088.0
2020-05-29 09:30:00,16.79,16.92,16.72,16.82,1216002.0,16.79,16.92,16.72,16.82,1216002.0
2020-05-29 10:00:00,16.82,16.84,16.7,16.74,789356.0,16.82,16.84,16.7,16.74,789356.0
2020-05-29 10:30:00,16.74,16.8,16.68,16.74,723468.0,16.74,16.8,16.68,16.74,723468.0
2020-05-29 11:00:00,16.73,16.84,16.68,16.81,258630.0,16.73,16.84,16.68,16.81,258630.0
2020-05-29 11:30:00,16.81,16.87,16.79,16.85,502162.0,16.81,16.87,16.79,16.85,502162.0
2020-05-29 12:00:00,16.85,16.88,16.73,16.79,306574.0,16.85,16.88,16.73,16.79,306574.0
2020-05-29 12:30:00,16.78,16.87,16.64,16.82,590432.0,16.78,16.87,16.64,16.82,590432.0
2020-05-29 13:00:00,16.82,16.84,16.75,16.81,158538.0,16.82,16.84,16.75,16.81,158538.0
2020-05-29 13:30:00,16.81,16.82,16.75,16.78,113980.0,16.81,16.82,16.75,16.78,113980.0
2020-05-29 14:00:00,16.78,16.94,16.77,16.93,466626.0,16.78,16.94,16.77,16.93,466626.0
2020-05-29 14:30:00,16.94,17.01,16.68,17.0,1124438.0,16.94,17.01,16.68,17.0,1124438.0
2020-05-29 15:00:00,17.0,17.08,16.99,17.01,436934.0,17.0,17.08,16.99,17.01,436934.0
2020-05-29 15:30:00,17.01,17.15,17.01,17.15,1243804.0,17.01,17.15,17.01,17.15,1243804.0
2020-06-01 09:30:00,16.93,17.03,16.89,17.0,1094556.0,16.93,17.03,16.89,17.0,1094556.0
2020-06-01 10:00:00,17.0,17.04,16.97,17.02,478810.0,17.0,17.04,16.97,17.02,478810.0
2020-06-01 10:30:00,17.02,17.06,17.0,17.06,436146.0,17.02,17.06,17.0,17.06,436146.0
2020-06-01 11:00:00,17.06,17.07,16.99,17.02,575188.0,17.06,17.07,16.99,17.02,575188.0
2020-06-01 11:30:00,17.02,17.07,16.99,17.06,228712.0,17.02,17.07,16.99,17.06,228712.0
2020-06-01 12:00:00,17.06,17.11,17.05,17.1,522530.0,17.06,17.11,17.05,17.1,522530.0
2020-06-01 12:30:00,17.1,17.13,17.1,17.11,454850.0,17.1,17.13,17.1,17.11,454850.0
2020-06-01 13:00:00,17.11,17.15,17.11,17.12,158630.0,17.11,17.15,17.11,17.12,158630.0
2020-06-01 13:30:00,17.11,17.13,17.07,17.09,207614.0,17.11,17.13,17.07,17.09,207614.0
2020-06-01 14:00:00,17.09,17.09,17.06,17.07,166776.0,17.09,17.09,17.06,17.07,166776.0
2020-06-01 14:30:00,17.07,17.12,17.07,17.09,257024.0,17.07,17.12,17.07,17.09,257024.0
2020-06-01 15:00:00,17.1,17.11,17.05,17.1,218604.0,17.1,17.11,17.05,17.1,218604.0
2020-06-01 15:30:00,17.1,17.12,17.05,17.08,589724.0,17.1,17.12,17.05,17.08,589724.0
2020-06-02 09:30:00,17.13,17.18,17.09,17.18,1694496.0,17.13,17.18,17.09,17.18,1694496.0
2020-06-02 10:00:00,17.19,17.22,17.15,17.21,400356.0,17.19,17.22,17.15,17.21,400356.0
2020-06-02 10:30:00,17.21,17.22,17.11,17.15,723612.0,17.21,17.22,17.11,17.15,723612.0
2020-06-02 11:00:00,17.15,17.15,17.03,17.12,513480.0,17.15,17.15,17.03,17.12,513480.0
2020-06-02 11:30:00,17.11,17.18,17.1,17.14,331750.0,17.11,17.18,17.1,17.14,331750.0
2020-06-02 12:00:00,17.14,17.18,17.13,17.17,92582.0,17.14,17.18,17.13,17.17,92582.0
2020-06-02 12:30:00,17.18,17.2,17.17,17.19,191878.0,17.18,17.2,17.17,17.19,191878.0
2020-06-02 13:00:00,17.19,17.24,17.19,17.23,265028.0,17.19,17.24,17.19,17.23,265028.0
2020-06-02 13:30:00,17.24,17.25,17.22,17.25,198934.0,17.24,17.25,17.22,17.25,198934.0
2020-06-02 14:00:00,17.25,17.28,17.24,17.25,165450.0,17.25,17.28,17.24,17.25,165450.0
2020-06-02 14:30:00,17.25,17.28,17.21,17.25,613674.0,17.25,17.28,17.21,17.25,613674.0
2020-06-02 15:00:00,17.26,17.27,17.2,17.24,378160.0,17.26,17.27,17.2,17.24,378160.0
2020-06-02 15:30:00,17.24,17.33,17.21,17.32,1587338.0,17.24,17.33,17.21,17.32,1587338.0
2020-06-03 09:30:00,17.5,17.54,17.45,17.52,2100404.0,17.5,17.54,17.45,17.52,2100404.0
2020-06-03 10:00:00,17.53,17.55,17.49,17.55,569848.0,17.53,17.55,17.49,17.55,569848.0
2020-06-03 10:30:00,17.55,17.59,17.54,17.57,296418.0,17.55,17.59,17.54,17.57,296418.0
2020-06-03 11:00:00,17.57,17.6,17.56,17.57,319596.0,17.57,17.6,17.56,17.57,319596.0
2020-06-03 11:30:00,17.57,17.58,17.52,17.58,542728.0,17.57,17.58,17.52,17.58,542728.0
2020-06-03 12:00:00,17.58,17.59,17.54,17.57,331312.0,17.58,17.59,17.54,17.57,331312.0
2020-06-03 12:30:00,17.57,17.6,17.56,17.57,318122.0,17.57,17.6,17.56,17.57,318122.0
2020-06-03 13:00:00,17.58,17.6,17.57,17.6,234416.0,17.58,17.6,17.57,17.6,234416.0
2020-06-03 13:30:00,17.6,17.61,17.58,17.6,177088.0,17.6,17.61,17.58,17.6,177088.0
2020-06-03 14:00:00,17.6,17.68,17.6,17.67,266480.0,17.6,17.68,17.6,17.67,266480.0
2020-06-03 14:30:00,17.67,17.73,17.66,17.73,310774.0,17.67,17.73,17.66,17.73,310774.0
2020-06-03 15:00:00,17.72,17.74,17.68,17.73,822464.0,17.72,17.74,17.68,17.73,822464.0
2020-06-03 15:30:00,17.73,17.74,17.68,17.71,908610.0,17.73,17.74,17.68,17.71,908610.0
2020-06-04 09:30:00,17.65,17.93,17.64,17.91,1319482.0,17.65,17.93,17.64,17.91,1319482.0
2020-06-04 10:00:00,17.91,18.02,17.9,18.0,1097088.0,17.91,18.02,17.9,18.0,1097088.0
2020-06-04 10:30:00,18.0,18.03,17.96,17.99,466646.0,18.0,18.03,17.96,17.99,466646.0
2020-06-04 11:00:00,17.99,18.0,17.78,17.83,553384.0,17.99,18.0,17.78,17.83,553384.0
2020-06-04 11:30:00,17.82,17.89,17.81,17.85,348926.0,17.82,17.89,17.81,17.85,348926.0
2020-06-04 12:00:00,17.85,17.86,17.8,17.84,209580.0,17.85,17.86,17.8,17.84,209580.0
2020-06-04 12:30:00,17.84,17.84,17.7,17.73,266004.0,17.84,17.84,17.7,17.73,266004.0
2020-06-04 13:00:00,17.73,17.81,17.72,17.74,282536.0,17.73,17.81,17.72,17.74,282536.0
2020-06-04 13:30:00,17.75,17.86,17.75,17.83,216866.0,17.75,17.86,17.75,17.83,216866.0
2020-06-04 14:00:00,17.83,17.85,17.8,17.83,123162.0,17.83,17.85,17.8,17.83,123162.0
2020-06-04 14:30:00,17.83,17.84,17.68,17.68,259698.0,17.83,17.84,17.68,17.68,259698.0
2020-06-04 15:00:00,17.68,17.72,17.56,17.68,926988.0,17.68,17.72,17.56,17.68,926988.0
2020-06-04 15:30:00,17.67,17.79,17.64,17.78,995370.0,17.67,17.79,17.64,17.78,995370.0
2020-06-05 09:30:00,18.32,18.35,18.23,18.25,1206224.0,18.32,18.35,18.23,18.25,1206224.0
2020-06-05 10:00:00,18.25,18.29,18.21,18.23,484246.0,18.25,18.29,18.21,18.23,484246.0
2020-06-05 10:30:00,18.24,18.28,18.21,18.27,423758.0,18.24,18.28,18.21,18.27,423758.0
2020-06-05 11:00:00,18.27,18.28,18.22,18.24,331226.0,18.27,18.28,18.22,18.24,331226.0
2020-06-05 11:30:00,18.24,18.27,18.18,18.25,317294.0,18.24,18.27,18.18,18.25,317294.0
2020-06-05 12:00:00,18.25,18.28,18.24,18.25,344008.0,18.25,18.28,18.24,18.25,344008.0
2020-06-05 12:30:00,18.25,18.29,18.23,18.29,515564.0,18.25,18.29,18.23,18.29,515564.0
2020-06-05 13:00:00,18.29,18.31,18.26,18.27,329972.0,18.29,18.31,18.26,18.27,329972.0
2020-06-05 13:30:00,18.27,18.29,18.25,18.26,149946.0,18.27,18.29,18.25,18.26,149946.0
2020-06-05 14:00:00,18.27,18.29,18.24,18.27,333318.0,18.27,18.29,18.24,18.27,333318.0
2020-06-05 14:30:00,18.26,18.27,18.16,18.17,260194.0,18.26,18.27,18.16,18.17,260194.0
2020-06-05 15:00:00,18.17,18.24,18.13,18.23,479616.0,18.17,18.24,18.13,18.23,479616.0
2020-06-05 15:30:00,18.24,18.28,18.16,18.25,1127556.0,18.24,18.28,18.16,18.25,1127556.0
2020-06-08 09:30:00,18.27,18.31,18.16,18.18,902224.0,18.27,18.31,18.16,18.18,902224.0
2020-06-08 10:00:00,18.18,18.19,18.05,18.09,352248.0,18.18,18.19,18.05,18.09,352248.0
2020-06-08 10:30:00,18.09,18.2,18.05,18.18,194336.0,18.09,18.2,18.05,18.18,194336.0
2020-06-08 11:00:00,18.18,18.22,18.17,18.17,722108.0,18.18,18.22,18.17,18.17,722108.0
2020-06-08 11:30:00,18.17,18.19,18.13,18.13,525234.0,18.17,18.19,18.13,18.13,525234.0
2020-06-08 12:00:00,18.14,18.17,18.11,18.11,143120.0,18.14,18.17,18.11,18.11,143120.0
2020-06-08 12:30:00,18.11,18.14,18.09,18.12,85112.0,18.11,18.14,18.09,18.12,85112.0
2020-06-08 13:00:00,18.12,18.17,18.12,18.15,80766.0,18.12,18.17,18.12,18.15,80766.0
2020-06-08 13:30:00,18.15,18.19,18.14,18.19,292112.0,18.15,18.19,18.14,18.19,292112.0
2020-06-08 14:00:00,18.18,18.19,18.14,18.15,186874.0,18.18,18.19,18.14,18.15,186874.0
2020-06-08 14:30:00,18.15,18.17,18.13,18.14,81136.0,18.15,18.17,18.13,18.14,81136.0
2020-06-08 15:00:00,18.14,18.16,18.03,18.04,188706.0,18.14,18.16,18.03,18.04,188706.0
2020-06-08 15:30:00,18.03,18.05,17.94,18.03,1651218.0,18.03,18.05,17.94,18.03,1651218.0
2020-06-09 09:30:00,17.77,17.84,17.68,17.72,1029570.0,17.77,17.84,17.68,17.72,1029570.0
2020-06-09 10:00:00,17.72,17.72,17.56,17.64,595892.0,17.72,17.72,17.56,17.64,595892.0
2020-06-09 10:30:00,17.64,17.8,17.63,17.74,241960.0,17.64,17.8,17.63,17.74,241960.0
2020-06-09 11:00:00,17.74,17.75,17.69,17.7,226464.0,17.74,17.75,17.69,17.7,226464.0
2020-06-09 11:30:00,17.7,17.71,17.61,17.62,232968.0,17.7,17.71,17.61,17.62,232968.0
2020-06-09 12:00:00,17.62,17.66,17.56,17.64,230622.0,17.62,17.66,17.56,17.64,230622.0
2020-06-09 12:30:00,17.64,17.72,17.64,17.71,239864.0,17.64,17.72,17.64,17.71,239864.0
2020-06-09 13:00:00,17.71,17.76,17.71,17.75,253088.0,17.71,17.76,17.71,17.75,253088.0
2020-06-09 13:30:00,17.75,17.78,17.72,17.74,211988.0,17.75,17.78,17.72,17.74,211988.0
2020-06-09 14:00:00,17.74,17.74,17.67,17.67,350764.0,17.74,17.74,17.67,17.67,350764.0
2020-06-09 14:30:00,17.67,17.7,17.64,17.68,215740.0,17.67,17.7,17.64,17.68,215740.0
2020-06-09 15:00:00,17.68,17.71,17.64,17.68,648088.0,17.68,17.71,17.64,17.68,648088.0
2020-06-09 15:30:00,17.68,17.68,17.52,17.58,1136136.0,17.68,17.68,17.52,17.58,1136136.0
2020-06-10 09:30:00,17.51,17.55,17.42,17.47,1040914.0,17.51,17.55,17.42,17.47,1040914.0
2020-06-10 10:00:00,17.47,17.49,17.35,17.41,923402.0,17.47,17.49,17.35,17.41,923402.0
2020-06-10 10:30:00,17.41,17.5,17.38,17.45,727400.0,17.41,17.5,17.38,17.45,727400.0
2020-06-10 11:00:00,17.44,17.68,17.43,17.61,1006352.0,17.44,17.68,17.43,17.61,1006352.0
2020-06-10 11:30:00,17.61,17.68,17.54,17.66,521008.0,17.61,17.68,17.54,17.66,521008.0
2020-06-10 12:00:00,17.67,17.75,17.63,17.71,425516.0,17.67,17.75,17.63,17.71,425516.0
2020-06-10 12:30:00,17.71,17.74,17.7,17.73,166592.0,17.71,17.74,17.7,17.73,166592.0
2020-06-10 13:00:00,17.72,17.72,17.67,17.67,80692.0,17.72,17.72,17.67,17.67,80692.0
2020-06-10 13:30:00,17.67,17.7,17.64,17.68,184852.0,17.67,17.7,17.64,17.68,184852.0
2020-06-10 14:00:00,17.68,17.96,17.61,17.9,589824.0,17.68,17.96,17.61,17.9,589824.0
2020-06-10 14:30:00,17.9,17.9,17.63,17.68,671186.0,17.9,17.9,17.63,17.68,671186.0
2020-06-10 15:00:00,17.67,17.83,17.61,17.83,1034070.0,17.67,17.83,17.61,17.83,1034070.0
2020-06-10 15:30:00,17.83,17.83,17.61,17.61,1712978.0,17.83,17.83,17.61,17.61,1712978.0
2020-06-11 09:30:00,16.64,17.01,16.6,16.98,2452810.0,16.64,17.01,16.6,16.98,2452810.0
2020-06-11 10:00:00,16.98,17.05,16.82,16.82,647668.0,16.98,17.05,16.82,16.82,647668.0
2020-06-11 10:30:00,16.81,16.93,16.68,16.68,765674.0,16.81,16.93,16.68,16.68,765674.0
2020-06-11 11:00:00,16.68,16.79,16.6,16.67,725432.0,16.68,16.79,16.6,16.67,725432.0
2020-06-11 11:30:00,16.67,16.7,16.38,16.5,977832.0,16.67,16.7,16.38,16.5,977832.0
2020-06-11 12:00:00,16.5,16.5,16.05,16.06,1002872.0,16.5,16.5,16.05,16.06,1002872.0
2020-06-11 12:30:00,16.05,16.28,15.74,15.82,1263742.0,16.05,16.28,15.74,15.82,1263742.0
2020-06-11 13:00:00,15.82,16.24,15.81,15.99,852856.0,15.82,16.24,15.81,15.99,852856.0
2020-06-11 13:30:00,15.99,16.12,15.89,16.05,815858.0,15.99,16.12,15.89,16.05,815858.0
2020-06-11 14:00:00,16.02,16.03,15.74,15.88,729504.0,16.02,16.03,15.74,15.88,729504.0
2020-06-11 14:30:00,15.88,15.9,15.05,15.21,1952212.0,15.88,15.9,15.05,15.21,1952212.0
2020-06-11 15:00:00,15.21,15.4,14.51,14.63,2044678.0,15.21,15.4,14.51,14.63,2044678.0
2020-06-11 15:30:00,14.61,15.01,14.47,14.67,2299896.0,14.61,15.01,14.47,14.67,2299896.0
2020-06-12 09:30:00,14.97,15.13,14.88,14.95,3916280.0,14.97,15.13,14.88,14.95,3916280.0
2020-06-12 10:00:00,14.95,14.99,14.66,14.67,2666772.0,14.95,14.99,14.66,14.67,2666772.0
2020-06-12 10:30:00,14.67,14.72,14.16,14.16,3104510.0,14.67,14.72,14.16,14.16,3104510.0
2020-06-12 11:00:00,14.15,14.36,13.9,14.18,6322422.0,14.15,14.36,13.9,14.18,6322422.0
2020-06-12 11:30:00,14.18,14.51,14.11,14.5,2771482.0,14.18,14.51,14.11,14.5,2771482.0
2020-06-12 12:00:00,14.49,14.61,14.34,14.43,2041250.0,14.49,14.61,14.34,14.43,2041250.0
2020-06-12 12:30:00,14.43,14.44,14.25,14.39,1426972.0,14.43,14.44,14.25,14.39,1426972.0
2020-06-12 13:00:00,14.4,14.42,14.24,14.3,955886.0,14.4,14.42,14.24,14.3,955886.0
2020-06-12 13:30:00,14.3,14.33,13.96,14.02,1761844.0,14.3,14.33,13.96,14.02,1761844.0
2020-06-12 14:00:00,14.03,14.45,14.01,14.45,1628284.0,14.03,14.45,14.01,14.45,1628284.0
2020-06-12 14:30:00,14.45,14.62,14.38,14.61,1164742.0,14.45,14.62,14.38,14.61,1164742.0
2020-06-12 15:00:00,14.6,14.87,14.51,14.58,1661734.0,14.6,14.87,14.51,14.58,1661734.0
2020-06-12 15:30:00,14.59,15.02,14.52,14.92,1771986.0,14.59,15.02,14.52,14.92,1771986.0
2020-06-15 09:30:00,14.2,14.45,13.93,14.44,2754414.0,14.2,14.45,13.93,14.44,2754414.0
2020-06-15 10:00:00,14.43,14.59,14.35,14.45,1545560.0,14.43,14.59,14.35,14.45,1545560.0
2020-06-15 10:30:00,14.43,14.68,14.37,14.59,1309678.0,14.43,14.68,14.37,14.59,1309678.0
2020-06-15 11:00:00,14.6,14.74,14.57,14.64,936164.0,14.6,14.74,14.57,14.64,936164.0
2020-06-15 11:30:00,14.63,14.69,14.57,14.65,801680.0,14.63,14.69,14.57,14.65,801680.0
2020-06-15 12:00:00,14.65,14.86,14.63,14.83,482132.0,14.65,14.86,14.63,14.83,482132.0
2020-06-15 12:30:00,14.83,14.9,14.79,14.9,397528.0,14.83,14.9,14.79,14.9,397528.0
2020-06-15 13:00:00,14.9,15.01,14.87,14.9,568174.0,14.9,15.01,14.87,14.9,568174.0
2020-06-15 13:30:00,14.91,14.94,14.77,14.81,681146.0,14.91,14.94,14.77,14.81,681146.0
2020-06-15 14:00:00,14.84,15.17,14.84,15.12,1443944.0,14.84,15.17,14.84,15.12,1443944.0
2020-06-15 14:30:00,15.12,15.15,15.02,15.03,723938.0,15.12,15.15,15.02,15.03,723938.0
2020-06-15 15:00:00,15.03,15.15,14.97,14.98,759130.0,15.03,15.15,14.97,14.98,759130.0
2020-06-15 15:30:00,14.98,15.1,14.79,15.1,1338382.0,14.98,15.1,14.79,15.1,1338382.0
2020-06-16 09:30:00,15.59,15.62,15.43,15.6,1753642.0,15.59,15.62,15.43,15.6,1753642.0
2020-06-16 10:00:00,15.6,15.65,15.53,15.56,590396.0,15.6,15.65,15.53,15.56,590396.0
2020-06-16 10:30:00,15.56,15.58,15.08,15.1,1699046.0,15.56,15.58,15.08,15.1,1699046.0
2020-06-16 11:00:00,15.09,15.32,14.82,15.22,1605872.0,15.09,15.32,14.82,15.22,1605872.0
2020-06-16 11:30:00,15.23,15.33,15.15,15.18,448496.0,15.23,15.33,15.15,15.18,448496.0
2020-06-16 12:00:00,15.2,15.24,15.05,15.23,286430.0,15.2,15.24,15.05,15.23,286430.0
2020-06-16 12:30:00,15.22,15.4,15.22,15.36,487600.0,15.22,15.4,15.22,15.36,487600.0
2020-06-16 13:00:00,15.36,15.4,15.28,15.29,217334.0,15.36,15.4,15.28,15.29,217334.0
2020-06-16 13:30:00,15.28,15.3,15.11,15.18,310840.0,15.28,15.3,15.11,15.18,310840.0
2020-06-16 14:00:00,15.19,15.32,15.13,15.19,606562.0,15.19,15.32,15.13,15.19,606562.0
2020-06-16 14:30:00,15.18,15.26,15.1,15.13,254094.0,15.18,15.26,15.1,15.13,254094.0
2020-06-16 15:00:00,15.14,15.15,14.95,15.14,645076.0,15.14,15.15,14.95,15.14,645076.0
2020-06-16 15:30:00,15.15,15.25,15.1,15.24,776028.0,15.15,15.25,15.1,15.24,776028.0
2020-06-17 09:30:00,15.33,15.34,15.1,15.16,953024.0,15.33,15.34,15.1,15.16,953024.0
2020-06-17 10:00:00,15.16,15.28,15.03,15.06,1073104.0,15.16,15.28,15.03,15.06,1073104.0
2020-06-17 10:30:00,15.06,15.27,15.02,15.22,699142.0,15.06,15.27,15.02,15.22,699142.0
2020-06-17 11:00:00,15.22,15.26,15.13,15.19,476296.0,15.22,15.26,15.13,15.19,476296.0
2020-06-17 11:30:00,15.19,15.25,15.18,15.24,210908.0,15.19,15.25,15.18,15.24,210908.0
2020-06-17 12:00:00,15.24,15.26,15.19,15.21,197496.0,15.24,15.26,15.19,15.21,197496.0
2020-06-17 12:30:00,15.21,15.28,15.21,15.24,221594.0,15.21,15.28,15.21,15.24,221594.0
2020-06-17 13:00:00,15.26,15.31,15.24,15.28,277474.0,15.26,15.31,15.24,15.28,277474.0
2020-06-17 13:30:00,15.29,15.35,15.28,15.28,125424.0,15.29,15.35,15.28,15.28,125424.0
2020-06-17 14:00:00,15.29,15.31,15.25,15.28,176408.0,15.29,15.31,15.25,15.28,176408.0
2020-06-17 14:30:00,15.29,15.35,15.24,15.25,221008.0,15.29,15.35,15.24,15.25,221008.0
2020-06-17 15:00:00,15.24,15.28,15.12,15.17,398456.0,15.24,15.28,15.12,15.17,398456.0
2020-06-17 15:30:00,15.17,15.26,15.1,15.24,689822.0,15.17,15.26,15.1,15.24,689822.0
2020-06-18 09:30:00,15.12,15.21,15.04,15.14,692700.0,15.12,15.21,15.04,15.14,692700.0
2020-06-18 10:00:00,15.15,15.24,15.15,15.19,554536.0,15.15,15.24,15.15,15.19,554536.0
2020-06-18 10:30:00,15.19,15.28,15.1,15.27,468574.0,15.19,15.28,15.1,15.27,468574.0
2020-06-18 11:00:00,15.26,15.29,15.21,15.22,178672.0,15.26,15.29,15.21,15.22,178672.0
2020-06-18 11:30:00,15.22,15.26,15.16,15.19,161458.0,15.22,15.26,15.16,15.19,161458.0
2020-06-18 12:00:00,15.19,15.25,15.13,15.24,183186.0,15.19,15.25,15.13,15.24,183186.0
2020-06-18 12:30:00,15.24,15.25,15.2,15.24,131242.0,15.24,15.25,15.2,15.24,131242.0
2020-06-18 13:00:00,15.24,15.27,15.22,15.24,75044.0,15.24,15.27,15.22,15.24,75044.0
2020-06-18 13:30:00,15.25,15.3,15.24,15.29,315026.0,15.25,15.3,15.24,15.29,315026.0
2020-06-18 14:00:00,15.29,15.31,15.23,15.29,207136.0,15.29,15.31,15.23,15.29,207136.0
2020-06-18 14:30:00,15.31,15.35,15.26,15.26,275300.0,15.31,15.35,15.26,15.26,275300.0
2020-06-18 15:00:00,15.27,15.29,15.22,15.29,423886.0,15.27,15.29,15.22,15.29,423886.0
2020-06-18 15:30:00,15.28,15.38,15.27,15.37,624952.0,15.28,15.38,15.27,15.37,624952.0
2020-06-19 09:30:00,15.56,15.62,15.53,15.53,842736.0,15.56,15.62,15.53,15.53,842736.0
2020-06-19 10:00:00,15.53,15.6,15.52,15.58,522348.0,15.53,15.6,15.52,15.58,522348.0
2020-06-19 10:30:00,15.58,15.58,15.47,15.49,289124.0,15.58,15.58,15.47,15.49,289124.0
2020-06-19 11:00:00,15.49,15.56,15.48,15.53,257636.0,15.49,15.56,15.48,15.53,257636.0
2020-06-19 11:30:00,15.52,15.52,15.43,15.46,526118.0,15.52,15.52,15.43,15.46,526118.0
2020-06-19 12:00:00,15.47,15.47,15.09,15.23,975508.0,15.47,15.47,15.09,15.23,975508.0
2020-06-19 12:30:00,15.23,15.32,15.13,15.31,407668.0,15.23,15.32,15.13,15.31,407668.0
2020-06-19 13:00:00,15.3,15.31,15.13,15.15,317648.0,15.3,15.31,15.13,15.15,317648.0
2020-06-19 13:30:00,15.14,15.24,15.06,15.06,894862.0,15.14,15.24,15.06,15.06,894862.0
2020-06-19 14:00:00,15.06,15.13,14.99,15.03,1184350.0,15.06,15.13,14.99,15.03,1184350.0
2020-06-19 14:30:00,15.03,15.22,15.0,15.18,659012.0,15.03,15.22,15.0,15.18,659012.0
2020-06-19 15:00:00,15.17,15.31,15.13,15.25,472830.0,15.17,15.31,15.13,15.25,472830.0
2020-06-19 15:30:00,15.25,15.32,15.22,15.24,1102770.0,15.25,15.32,15.22,15.24,1102770.0
2020-06-22 09:30:00,15.19,15.24,15.09,15.23,1063200.0,15.19,15.24,15.09,15.23,1063200.0
2020-06-22 10:00:00,15.23,15.3,15.21,15.26,348960.0,15.23,15.3,15.21,15.26,348960.0
2020-06-22 10:30:00,15.26,15.28,15.19,15.2,271992.0,15.26,15.28,15.19,15.2,271992.0
2020-06-22 11:00:00,15.19,15.34,15.16,15.34,474708.0,15.19,15.34,15.16,15.34,474708.0
2020-06-22 11:30:00,15.34,15.47,15.3,15.46,809518.0,15.34,15.47,15.3,15.46,809518.0
2020-06-22 12:00:00,15.46,15.54,15.46,15.51,777336.0,15.46,15.54,15.46,15.51,777336.0
2020-06-22 12:30:00,15.51,15.58,15.49,15.51,509800.0,15.51,15.58,15.49,15.51,509800.0
2020-06-22 13:00:00,15.52,15.56,15.49,15.51,329762.0,15.52,15.56,15.49,15.51,329762.0
2020-06-22 13:30:00,15.51,15.56,15.51,15.54,238988.0,15.51,15.56,15.51,15.54,238988.0
2020-06-22 14:00:00,15.53,15.56,15.49,15.54,284834.0,15.53,15.56,15.49,15.54,284834.0
2020-06-22 14:30:00,15.54,15.6,15.54,15.58,497208.0,15.54,15.6,15.54,15.58,497208.0
2020-06-22 15:00:00,15.58,15.6,15.42,15.48,912784.0,15.58,15.6,15.42,15.48,912784.0
2020-06-22 15:30:00,15.48,15.6,15.48,15.59,2118394.0,15.48,15.6,15.48,15.59,2118394.0
2020-06-23 09:30:00,15.93,15.94,15.76,15.83,1591072.0,15.93,15.94,15.76,15.83,1591072.0
2020-06-23 10:00:00,15.83,15.86,15.74,15.83,565998.0,15.83,15.86,15.74,15.83,565998.0
2020-06-23 10:30:00,15.83,15.85,15.73,15.81,652594.0,15.83,15.85,15.73,15.81,652594.0
2020-06-23 11:00:00,15.81,15.89,15.77,15.88,311960.0,15.81,15.89,15.77,15.88,311960.0
2020-06-23 11:30:00,15.88,15.88,15.78,15.86,145070.0,15.88,15.88,15.78,15.86,145070.0
2020-06-23 12:00:00,15.87,15.89,15.83,15.86,236890.0,15.87,15.89,15.83,15.86,236890.0
2020-06-23 12:30:00,15.87,15.91,15.85,15.9,322878.0,15.87,15.91,15.85,15.9,322878.0
2020-06-23 13:00:00,15.89,15.93,15.89,15.91,173958.0,15.89,15.93,15.89,15.91,173958.0
2020-06-23 13:30:00,15.91,15.93,15.87,15.92,319402.0,15.91,15.93,15.87,15.92,319402.0
2020-06-23 14:00:00,15.91,15.91,15.85,15.88,540378.0,15.91,15.91,15.85,15.88,540378.0
2020-06-23 14:30:00,15.88,15.88,15.78,15.79,458360.0,15.88,15.88,15.78,15.79,458360.0
2020-06-23 15:00:00,15.79,15.81,15.73,15.76,598066.0,15.79,15.81,15.73,15.76,598066.0
2020-06-23 15:30:00,15.74,15.81,15.64,15.71,1063758.0,15.74,15.81,15.64,15.71,1063758.0
2020-06-24 09:30:00,15.43,15.64,15.33,15.33,2116564.0,15.43,15.64,15.33,15.33,2116564.0
2020-06-24 10:00:00,15.33,15.47,15.24,15.45,1762580.0,15.33,15.47,15.24,15.45,1762580.0
2020-06-24 10:30:00,15.45,15.45,15.24,15.29,1434764.0,15.45,15.45,15.24,15.29,1434764.0
2020-06-24 11:00:00,15.29,15.32,15.13,15.17,1290486.0,15.29,15.32,15.13,15.17,1290486.0
2020-06-24 11:30:00,15.17,15.19,14.82,15.04,1802974.0,15.17,15.19,14.82,15.04,1802974.0
2020-06-24 12:00:00,15.04,15.19,14.99,15.11,1169474.0,15.04,15.19,14.99,15.11,1169474.0
2020-06-24 12:30:00,15.11,15.21,15.04,15.2,790782.0,15.11,15.21,15.04,15.2,790782.0
2020-06-24 13:00:00,15.21,15.21,15.04,15.06,756054.0,15.21,15.21,15.04,15.06,756054.0
2020-06-24 13:30:00,15.05,15.05,14.93,14.99,1184012.0,15.05,15.05,14.93,14.99,1184012.0
2020-06-24 14:00:00,14.99,15.13,14.9,15.12,680056.0,14.99,15.13,14.9,15.12,680056.0
2020-06-24 14:30:00,15.11,15.15,15.01,15.02,703892.0,15.11,15.15,15.01,15.02,703892.0
2020-06-24 15:00:00,15.03,15.21,15.02,15.11,1209534.0,15.03,15.21,15.02,15.11,1209534.0
2020-06-24 15:30:00,15.12,15.3,15.07,15.18,1632562.0,15.12,15.3,15.07,15.18,1632562.0
2020-06-25 09:30:00,15.06,15.11,14.9,15.05,1096854.0,15.06,15.11,14.9,15.05,1096854.0
2020-06-25 10:00:00,15.04,15.25,15.03,15.22,864694.0,15.04,15.25,15.03,15.22,864694.0
2020-06-25 10:30:00,15.22,15.24,15.13,15.18,319370.0,15.22,15.24,15.13,15.18,319370.0
2020-06-25 11:00:00,15.18,15.21,15.08,15.18,323240.0,15.18,15.21,15.08,15.18,323240.0
2020-06-25 11:30:00,15.18,15.21,15.08,15.21,315162.0,15.18,15.21,15.08,15.21,315162.0
2020-06-25 12:00:00,15.22,15.37,15.22,15.31,262402.0,15.22,15.37,15.22,15.31,262402.0
2020-06-25 12:30:00,15.31,15.36,15.24,15.26,327566.0,15.31,15.36,15.24,15.26,327566.0
2020-06-25 13:00:00,15.25,15.3,15.22,15.28,225096.0,15.25,15.3,15.22,15.28,225096.0
2020-06-25 13:30:00,15.26,15.34,15.23,15.28,252086.0,15.26,15.34,15.23,15.28,252086.0
2020-06-25 14:00:00,15.28,15.3,15.22,15.24,120304.0,15.28,15.3,15.22,15.24,120304.0
2020-06-25 14:30:00,15.24,15.3,15.2,15.27,126904.0,15.24,15.3,15.2,15.27,126904.0
2020-06-25 15:00:00,15.25,15.43,15.24,15.4,698906.0,15.25,15.43,15.24,15.4,698906.0
2020-06-25 15:30:00,15.4,15.49,15.35,15.47,689332.0,15.4,15.49,15.35,15.47,689332.0
2020-06-26 09:30:00,15.46,15.48,15.26,15.35,1723500.0,15.46,15.48,15.26,15.35,1723500.0
2020-06-26 10:00:00,15.34,15.35,14.99,15.07,1417498.0,15.34,15.35,14.99,15.07,1417498.0
2020-06-26 10:30:00,15.06,15.12,14.92,14.97,1178144.0,15.06,15.12,14.92,14.97,1178144.0
2020-06-26 11:00:00,14.99,15.13,14.99,15.03,605428.0,14.99,15.13,14.99,15.03,605428.0
2020-06-26 11:30:00,15.05,15.2,15.0,15.15,496040.0,15.05,15.2,15.0,15.15,496040.0
2020-06-26 12:00:00,15.15,15.15,14.99,15.09,311598.0,15.15,15.15,14.99,15.09,311598.0
2020-06-26 12:30:00,15.09,15.1,14.99,15.1,304450.0,15.09,15.1,14.99,15.1,304450.0
2020-06-26 13:00:00,15.1,15.19,15.09,15.14,202524.0,15.1,15.19,15.09,15.14,202524.0
2020-06-26 13:30:00,15.13,15.15,15.07,15.09,208750.0,15.13,15.15,15.07,15.09,208750.0
2020-06-26 14:00:00,15.08,15.1,14.97,14.99,416322.0,15.08,15.1,14.97,14.99,416322.0
2020-06-26 14:30:00,14.99,15.01,14.91,14.97,667600.0,14.99,15.01,14.91,14.97,667600.0
2020-06-26 15:00:00,14.99,15.03,14.91,14.98,516050.0,14.99,15.03,14.91,14.98,516050.0
2020-06-26 15:30:00,14.98,15.12,14.9,14.99,1151828.0,14.98,15.12,14.9,14.99,1151828.0
2020-06-29 09:30:00,15.12,15.13,14.88,15.0,1330250.0,15.12,15.13,14.88,15.0,1330250.0
2020-06-29 10:00:00,15.0,15.15,15.0,15.13,959032.0,15.0,15.15,15.0,15.13,959032.0
2020-06-29 10:30:00,15.13,15.2,15.13,15.14,618890.0,15.13,15.2,15.13,15.14,618890.0
2020-06-29 11:00:00,15.14,15.22,15.1,15.21,417570.0,15.14,15.22,15.1,15.21,417570.0
2020-06-29 11:30:00,15.22,15.22,15.18,15.19,394944.0,15.22,15.22,15.18,15.19,394944.0
2020-06-29 12:00:00,15.19,15.24,15.18,15.24,291616.0,15.19,15.24,15.18,15.24,291616.0
2020-06-29 12:30:00,15.24,15.28,15.24,15.24,279422.0,15.24,15.28,15.24,15.24,279422.0
2020-06-29 13:00:00,15.24,15.27,15.22,15.27,117964.0,15.24,15.27,15.22,15.27,117964.0
2020-06-29 13:30:00,15.27,15.31,15.27,15.28,135260.0,15.27,15.31,15.27,15.28,135260.0
2020-06-29 14:00:00,15.28,15.3,15.24,15.24,272398.0,15.28,15.3,15.24,15.24,272398.0
2020-06-29 14:30:00,15.24,15.27,15.19,15.24,471108.0,15.24,15.27,15.19,15.24,471108.0
2020-06-29 15:00:00,15.24,15.26,15.17,15.24,653366.0,15.24,15.26,15.17,15.24,653366.0
2020-06-29 15:30:00,15.24,15.36,15.23,15.36,802582.0,15.24,15.36,15.23,15.36,802582.0
2020-06-30 09:30:00,15.28,15.47,15.26,15.42,1254000.0,15.28,15.47,15.26,15.42,1254000.0
2020-06-30 10:00:00,15.43,15.52,15.4,15.47,659702.0,15.43,15.52,15.4,15.47,659702.0
2020-06-30 10:30:00,15.47,15.56,15.46,15.55,425590.0,15.47,15.56,15.46,15.55,425590.0
2020-06-30 11:00:00,15.55,15.56,15.52,15.55,199854.0,15.55,15.56,15.52,15.55,199854.0
2020-06-30 11:30:00,15.55,15.56,15.52,15.55,121308.0,15.55,15.56,15.52,15.55,121308.0
2020-06-30 12:00:00,15.55,15.62,15.55,15.61,554666.0,15.55,15.62,15.55,15.61,554666.0
2020-06-30 12:30:00,15.61,15.63,15.55,15.57,597304.0,15.61,15.63,15.55,15.57,597304.0
2020-06-30 13:00:00,15.56,15.59,15.5,15.58,190166.0,15.56,15.59,15.5,15.58,190166.0
2020-06-30 13:30:00,15.58,15.63,15.54,15.62,303692.0,15.58,15.63,15.54,15.62,303692.0
2020-06-30 14:00:00,15.62,15.68,15.6,15.68,273806.0,15.62,15.68,15.6,15.68,273806.0
2020-06-30 14:30:00,15.68,15.72,15.68,15.71,250588.0,15.68,15.72,15.68,15.71,250588.0
2020-06-30 15:00:00,15.71,15.78,15.64,15.74,970254.0,15.71,15.78,15.64,15.74,970254.0
2020-06-30 15:30:00,15.73,15.8,15.72,15.74,1169094.0,15.73,15.8,15.72,15.74,1169094.0
2020-07-01 09:30:00,15.87,15.89,15.76,15.8,1417414.0,15.87,15.89,15.76,15.8,1417414.0
2020-07-01 10:00:00,15.8,15.89,15.8,15.89,777662.0,15.8,15.89,15.8,15.89,777662.0
2020-07-01 10:30:00,15.89,15.92,15.8,15.88,310902.0,15.89,15.92,15.8,15.88,310902.0
2020-07-01 11:00:00,15.88,15.88,15.74,15.75,406464.0,15.88,15.88,15.74,15.75,406464.0
2020-07-01 11:30:00,15.75,15.89,15.75,15.85,914422.0,15.75,15.89,15.75,15.85,914422.0
2020-07-01 12:00:00,15.85,15.9,15.83,15.9,103824.0,15.85,15.9,15.83,15.9,103824.0
2020-07-01 12:30:00,15.9,15.94,15.87,15.92,666590.0,15.9,15.94,15.87,15.92,666590.0
2020-07-01 13:00:00,15.91,15.92,15.88,15.92,158038.0,15.91,15.92,15.88,15.92,158038.0
2020-07-01 13:30:00,15.92,15.95,15.88,15.91,106048.0,15.92,15.95,15.88,15.91,106048.0
2020-07-01 14:00:00,15.92,15.96,15.91,15.92,117392.0,15.92,15.96,15.91,15.92,117392.0
2020-07-01 14:30:00,15.93,15.93,15.88,15.92,296534.0,15.93,15.93,15.88,15.92,296534.0
2020-07-01 15:00:00,15.92,15.97,15.91,15.96,197766.0,15.92,15.97,15.91,15.96,197766.0
2020-07-01 15:30:00,15.96,16.03,15.93,15.97,860502.0,15.96,16.03,15.93,15.97,860502.0
2020-07-02 09:30:00,16.31,16.43,16.29,16.35,1480720.0,16.31,16.43,16.29,16.35,1480720.0
2020-07-02 10:00:00,16.36,16.37,16.18,16.18,1168696.0,16.36,16.37,16.18,16.18,1168696.0
2020-07-02 10:30:00,16.18,16.3,16.15,16.18,1074552.0,16.18,16.3,16.15,16.18,1074552.0
2020-07-02 11:00:00,16.18,16.23,16.12,16.18,574262.0,16.18,16.23,16.12,16.18,574262.0
2020-07-02 11:30:00,16.2,16.28,16.19,16.27,157446.0,16.2,16.28,16.19,16.27,157446.0
2020-07-02 12:00:00,16.27,16.31,16.22,16.3,341594.0,16.27,16.31,16.22,16.3,341594.0
2020-07-02 12:30:00,16.3,16.3,16.25,16.29,516604.0,16.3,16.3,16.25,16.29,516604.0
2020-07-02 13:00:00,16.28,16.3,16.25,16.29,120824.0,16.28,16.3,16.25,16.29,120824.0
2020-07-02 13:30:00,16.29,16.3,16.24,16.25,161752.0,16.29,16.3,16.24,16.25,161752.0
2020-07-02 14:00:00,16.24,16.27,16.22,16.27,236834.0,16.24,16.27,16.22,16.27,236834.0
2020-07-02 14:30:00,16.28,16.29,16.24,16.25,462226.0,16.28,16.29,16.24,16.25,462226.0
2020-07-02 15:00:00,16.25,16.26,16.18,16.19,427500.0,16.25,16.26,16.18,16.19,427500.0
2020-07-02 15:30:00,16.19,16.2,16.05,16.11,1591048.0,16.19,16.2,16.05,16.11,1591048.0
2020-07-06 09:30:00,16.38,16.38,16.27,16.33,1001082.0,16.38,16.38,16.27,16.33,1001082.0
2020-07-06 10:00:00,16.33,16.38,16.2,16.24,511224.0,16.33,16.38,16.2,16.24,511224.0
2020-07-06 10:30:00,16.23,16.28,16.22,16.28,250178.0,16.23,16.28,16.22,16.28,250178.0
2020-07-06 11:00:00,16.28,16.28,16.25,16.26,187762.0,16.28,16.28,16.25,16.26,187762.0
2020-07-06 11:30:00,16.25,16.26,16.19,16.2,231706.0,16.25,16.26,16.19,16.2,231706.0
2020-07-06 12:00:00,16.19,16.2,16.15,16.19,306180.0,16.19,16.2,16.15,16.19,306180.0
2020-07-06 12:30:00,16.19,16.2,16.17,16.17,150824.0,16.19,16.2,16.17,16.17,150824.0
2020-07-06 13:00:00,16.18,16.18,16.13,16.18,239900.0,16.18,16.18,16.13,16.18,239900.0
2020-07-06 13:30:00,16.17,16.18,16.13,16.15,150454.0,16.17,16.18,16.13,16.15,150454.0
2020-07-06 14:00:00,16.14,16.14,16.05,16.09,243050.0,16.14,16.14,16.05,16.09,243050.0
2020-07-06 14:30:00,16.09,16.11,16.05,16.06,252588.0,16.09,16.11,16.05,16.06,252588.0
2020-07-06 15:00:00,16.06,16.09,16.02,16.08,196926.0,16.06,16.09,16.02,16.08,196926.0
2020-07-06 15:30:00,16.08,16.13,16.03,16.11,551162.0,16.08,16.13,16.03,16.11,551162.0
2020-07-07 09:30:00,16.04,16.18,16.03,16.16,1129756.0,16.04,16.18,16.03,16.16,1129756.0
2020-07-07 10:00:00,16.16,16.22,16.15,16.21,638348.0,16.16,16.22,16.15,16.21,638348.0
2020-07-07 10:30:00,16.2,16.23,16.17,16.21,231628.0,16.2,16.23,16.17,16.21,231628.0
2020-07-07 11:00:00,16.21,16.26,16.2,16.24,253274.0,16.21,16.26,16.2,16.24,253274.0
2020-07-07 11:30:00,16.24,16.24,16.17,16.18,605842.0,16.24,16.24,16.17,16.18,605842.0
2020-07-07 12:00:00,16.19,16.2,16.14,16.15,174758.0,16.19,16.2,16.14,16.15,174758.0
2020-07-07 12:30:00,16.15,16.17,16.13,16.16,161464.0,16.15,16.17,16.13,16.16,161464.0
2020-07-07 13:00:00,16.16,16.18,16.1,16.14,575394.0,16.16,16.18,16.1,16.14,575394.0
2020-07-07 13:30:00,16.14,16.17,16.12,16.16,243500.0,16.14,16.17,16.12,16.16,243500.0
2020-07-07 14:00:00,16.17,16.18,16.1,16.11,169440.0,16.17,16.18,16.1,16.11,169440.0
2020-07-07 14:30:00,16.1,16.1,15.97,16.03,490714.0,16.1,16.1,15.97,16.03,490714.0
2020-07-07 15:00:00,16.03,16.03,15.92,15.97,440594.0,16.03,16.03,15.92,15.97,440594.0
2020-07-07 15:30:00,15.97,15.99,15.8,15.83,1171316.0,15.97,15.99,15.8,15.83,1171316.0
2020-07-08 09:30:00,15.97,16.04,15.91,16.04,628352.0,15.97,16.04,15.91,16.04,628352.0
2020-07-08 10:00:00,16.04,16.05,15.93,15.94,395000.0,16.04,16.05,15.93,15.94,395000.0
2020-07-08 10:30:00,15.94,15.96,15.86,15.89,286538.0,15.94,15.96,15.86,15.89,286538.0
2020-07-08 11:00:00,15.88,15.88,15.7,15.76,516856.0,15.88,15.88,15.7,15.76,516856.0
2020-07-08 11:30:00,15.76,15.87,15.75,15.84,313932.0,15.76,15.87,15.75,15.84,313932.0
2020-07-08 12:00:00,15.84,15.89,15.81,15.87,218552.0,15.84,15.89,15.81,15.87,218552.0
2020-07-08 12:30:00,15.87,15.88,15.81,15.86,52608.0,15.87,15.88,15.81,15.86,52608.0
2020-07-08 13:00:00,15.87,15.87,15.74,15.78,175008.0,15.87,15.87,15.74,15.78,175008.0
2020-07-08 13:30:00,15.79,15.83,15.74,15.77,100196.0,15.79,15.83,15.74,15.77,100196.0
2020-07-08 14:00:00,15.76,15.84,15.74,15.81,177368.0,15.76,15.84,15.74,15.81,177368.0
2020-07-08 14:30:00,15.81,15.86,15.76,15.85,124184.0,15.81,15.86,15.76,15.85,124184.0
2020-07-08 15:00:00,15.86,15.99,15.85,15.97,286464.0,15.86,15.99,15.85,15.97,286464.0
2020-07-08 15:30:00,15.97,16.03,15.94,16.03,578904.0,15.97,16.03,15.94,16.03,578904.0
2020-07-09 09:30:00,16.03,16.08,15.93,16.0,830600.0,16.03,16.08,15.93,16.0,830600.0
2020-07-09 10:00:00,16.01,16.04,15.81,15.89,1263808.0,16.01,16.04,15.81,15.89,1263808.0
2020-07-09 10:30:00,15.89,15.92,15.62,15.63,1937352.0,15.89,15.92,15.62,15.63,1937352.0
2020-07-09 11:00:00,15.63,15.74,15.54,15.67,1368310.0,15.63,15.74,15.54,15.67,1368310.0
2020-07-09 11:30:00,15.68,15.74,15.61,15.69,659922.0,15.68,15.74,15.61,15.69,659922.0
2020-07-09 12:00:00,15.69,15.79,15.67,15.74,494918.0,15.69,15.79,15.67,15.74,494918.0
2020-07-09 12:30:00,15.74,15.81,15.72,15.81,285050.0,15.74,15.81,15.72,15.81,285050.0
2020-07-09 13:00:00,15.81,15.89,15.8,15.85,423446.0,15.81,15.89,15.8,15.85,423446.0
2020-07-09 13:30:00,15.85,15.89,15.76,15.77,380666.0,15.85,15.89,15.76,15.77,380666.0
2020-07-09 14:00:00,15.76,15.92,15.76,15.91,312310.0,15.76,15.92,15.76,15.91,312310.0
2020-07-09 14:30:00,15.92,15.95,15.88,15.95,191482.0,15.92,15.95,15.88,15.95,191482.0
2020-07-09 15:00:00,15.95,16.01,15.82,15.83,569262.0,15.95,16.01,15.82,15.83,569262.0
2020-07-09 15:30:00,15.82,15.93,15.78,15.9,932592.0,15.82,15.93,15.78,15.9,932592.0
2020-07-10 09:30:00,15.84,15.87,15.74,15.79,1505322.0,15.84,15.87,15.74,15.79,1505322.0
2020-07-10 10:00:00,15.78,15.81,15.68,15.79,1083808.0,15.78,15.81,15.68,15.79,1083808.0
2020-07-10 10:30:00,15.78,15.86,15.78,15.84,1117220.0,15.78,15.86,15.78,15.84,1117220.0
2020-07-10 11:00:00,15.84,15.9,15.8,15.88,366740.0,15.84,15.9,15.8,15.88,366740.0
2020-07-10 11:30:00,15.88,15.94,15.85,15.93,727768.0,15.88,15.94,15.85,15.93,727768.0
2020-07-10 12:00:00,15.94,15.96,15.88,15.89,358258.0,15.94,15.96,15.88,15.89,358258.0
2020-07-10 12:30:00,15.89,15.97,15.88,15.96,296960.0,15.89,15.97,15.88,15.96,296960.0
2020-07-10 13:00:00,15.95,15.97,15.94,15.97,83100.0,15.95,15.97,15.94,15.97,83100.0
2020-07-10 13:30:00,15.97,16.03,15.95,16.01,269752.0,15.97,16.03,15.95,16.01,269752.0
2020-07-10 14:00:00,16.02,16.04,15.99,16.01,264944.0,16.02,16.04,15.99,16.01,264944.0
2020-07-10 14:30:00,16.02,16.03,16.01,16.03,67576.0,16.02,16.03,16.01,16.03,67576.0
2020-07-10 15:00:00,16.03,16.1,16.01,16.1,399750.0,16.03,16.1,16.01,16.1,399750.0
2020-07-10 15:30:00,16.1,16.11,16.06,16.11,756886.0,16.1,16.11,16.06,16.11,756886.0
2020-07-13 09:30:00,16.21,16.21,16.12,16.12,986298.0,16.21,16.21,16.12,16.12,986298.0
2020-07-13 10:00:00,16.12,16.17,16.1,16.13,395232.0,16.12,16.17,16.1,16.13,395232.0
2020-07-13 10:30:00,16.13,16.14,16.09,16.12,313610.0,16.13,16.14,16.09,16.12,313610.0
2020-07-13 11:00:00,16.11,16.15,16.09,16.09,294764.0,16.11,16.15,16.09,16.09,294764.0
2020-07-13 11:30:00,16.1,16.1,16.0,16.08,854522.0,16.1,16.1,16.0,16.08,854522.0
2020-07-13 12:00:00,16.08,16.09,16.03,16.06,179566.0,16.08,16.09,16.03,16.06,179566.0
2020-07-13 12:30:00,16.06,16.07,16.02,16.03,261850.0,16.06,16.07,16.02,16.03,261850.0
2020-07-13 13:00:00,16.04,16.05,16.0,16.0,280940.0,16.04,16.05,16.0,16.0,280940.0
2020-07-13 13:30:00,16.0,16.03,15.99,16.02,443642.0,16.0,16.03,15.99,16.02,443642.0
2020-07-13 14:00:00,16.02,16.04,15.9,15.92,751390.0,16.02,16.04,15.9,15.92,751390.0
2020-07-13 14:30:00,15.92,15.93,15.86,15.92,728868.0,15.92,15.93,15.86,15.92,728868.0
2020-07-13 15:00:00,15.93,15.93,15.63,15.65,1244146.0,15.93,15.93,15.63,15.65,1244146.0
2020-07-13 15:30:00,15.64,15.65,15.31,15.34,1683346.0,15.64,15.65,15.31,15.34,1683346.0
2020-07-14 09:30:00,15.35,15.51,15.18,15.37,1771660.0,15.35,15.51,15.18,15.37,1771660.0
2020-07-14 10:00:00,15.38,15.42,15.19,15.42,1332948.0,15.38,15.42,15.19,15.42,1332948.0
2020-07-14 10:30:00,15.42,15.6,15.42,15.49,705396.0,15.42,15.6,15.42,15.49,705396.0
2020-07-14 11:00:00,15.49,15.58,15.46,15.55,736254.0,15.49,15.58,15.46,15.55,736254.0
2020-07-14 11:30:00,15.55,15.67,15.52,15.61,455096.0,15.55,15.67,15.52,15.61,455096.0
2020-07-14 12:00:00,15.62,15.68,15.57,15.63,331332.0,15.62,15.68,15.57,15.63,331332.0
2020-07-14 12:30:00,15.63,15.63,15.5,15.53,363332.0,15.63,15.63,15.5,15.53,363332.0
2020-07-14 13:00:00,15.53,15.6,15.47,15.59,165246.0,15.53,15.6,15.47,15.59,165246.0
2020-07-14 13:30:00,15.58,15.68,15.57,15.63,537782.0,15.58,15.68,15.57,15.63,537782.0
2020-07-14 14:00:00,15.63,15.72,15.62,15.72,535474.0,15.63,15.72,15.62,15.72,535474.0
2020-07-14 14:30:00,15.72,15.73,15.65,15.69,275278.0,15.72,15.73,15.65,15.69,275278.0
2020-07-14 15:00:00,15.7,15.71,15.6,15.68,649140.0,15.7,15.71,15.6,15.68,649140.0
2020-07-14 15:30:00,15.69,15.8,15.68,15.79,873026.0,15.69,15.8,15.68,15.79,873026.0
2020-07-15 09:30:00,16.03,16.04,15.9,15.93,1259366.0,16.03,16.04,15.9,15.93,1259366.0
2020-07-15 10:00:00,15.93,15.97,15.85,15.95,628648.0,15.93,15.97,15.85,15.95,628648.0
2020-07-15 10:30:00,15.96,15.99,15.88,15.88,344410.0,15.96,15.99,15.88,15.88,344410.0
2020-07-15 11:00:00,15.88,15.89,15.8,15.87,407846.0,15.88,15.89,15.8,15.87,407846.0
2020-07-15 11:30:00,15.87,15.9,15.74,15.74,715094.0,15.87,15.9,15.74,15.74,715094.0
2020-07-15 12:00:00,15.74,15.81,15.68,15.8,801354.0,15.74,15.81,15.68,15.8,801354.0
2020-07-15 12:30:00,15.79,15.87,15.74,15.86,319946.0,15.79,15.87,15.74,15.86,319946.0
2020-07-15 13:00:00,15.86,15.9,15.83,15.9,333624.0,15.86,15.9,15.83,15.9,333624.0
2020-07-15 13:30:00,15.9,15.94,15.9,15.91,190974.0,15.9,15.94,15.9,15.91,190974.0
2020-07-15 14:00:00,15.9,15.96,15.9,15.96,249822.0,15.9,15.96,15.9,15.96,249822.0
2020-07-15 14:30:00,15.96,15.98,15.9,15.91,599848.0,15.96,15.98,15.9,15.91,599848.0
2020-07-15 15:00:00,15.9,15.99,15.9,15.98,417510.0,15.9,15.99,15.9,15.98,417510.0
2020-07-15 15:30:00,15.98,16.03,15.97,16.0,1542042.0,15.98,16.03,15.97,16.0,1542042.0
2020-07-16 09:30:00,15.83,15.99,15.81,15.95,1032092.0,15.83,15.99,15.81,15.95,1032092.0
2020-07-16 10:00:00,15.96,16.0,15.88,15.99,473856.0,15.96,16.0,15.88,15.99,473856.0
2020-07-16 10:30:00,15.99,16.06,15.98,15.99,413222.0,15.99,16.06,15.98,15.99,413222.0
2020-07-16 11:00:00,15.99,16.04,15.95,16.02,212492.0,15.99,16.04,15.95,16.02,212492.0
2020-07-16 11:30:00,16.02,16.02,15.96,16.01,213228.0,16.02,16.02,15.96,16.01,213228.0
2020-07-16 12:00:00,16.01,16.04,15.98,16.0,255360.0,16.01,16.04,15.98,16.0,255360.0
2020-07-16 12:30:00,16.0,16.1,15.99,16.06,284212.0,16.0,16.1,15.99,16.06,284212.0
2020-07-16 13:00:00,16.06,16.1,16.05,16.1,243604.0,16.06,16.1,16.05,16.1,243604.0
2020-07-16 13:30:00,16.1,16.13,16.07,16.09,222086.0,16.1,16.13,16.07,16.09,222086.0
2020-07-16 14:00:00,16.09,16.17,16.08,16.16,141202.0,16.09,16.17,16.08,16.16,141202.0
2020-07-16 14:30:00,16.17,16.18,16.05,16.05,476682.0,16.17,16.18,16.05,16.05,476682.0
2020-07-16 15:00:00,16.06,16.13,16.04,16.13,346820.0,16.06,16.13,16.04,16.13,346820.0
2020-07-16 15:30:00,16.12,16.15,16.09,16.15,576322.0,16.12,16.15,16.09,16.15,576322.0
2020-07-17 09:30:00,16.22,16.24,16.16,16.22,813370.0,16.22,16.24,16.16,16.22,813370.0
2020-07-17 10:00:00,16.22,16.23,16.15,16.16,408450.0,16.22,16.23,16.15,16.16,408450.0
2020-07-17 10:30:00,16.17,16.21,16.14,16.21,166648.0,16.17,16.21,16.14,16.21,166648.0
2020-07-17 11:00:00,16.21,16.26,16.2,16.26,821060.0,16.21,16.26,16.2,16.26,821060.0
2020-07-17 11:30:00,16.26,16.29,16.23,16.29,294422.0,16.26,16.29,16.23,16.29,294422.0
2020-07-17 12:00:00,16.29,16.3,16.26,16.29,116042.0,16.29,16.3,16.26,16.29,116042.0
2020-07-17 12:30:00,16.29,16.32,16.28,16.31,397940.0,16.29,16.32,16.28,16.31,397940.0
2020-07-17 13:00:00,16.31,16.33,16.28,16.31,329280.0,16.31,16.33,16.28,16.31,329280.0
2020-07-17 13:30:00,16.3,16.32,16.29,16.3,101878.0,16.3,16.32,16.29,16.3,101878.0
2020-07-17 14:00:00,16.3,16.39,16.3,16.38,283306.0,16.3,16.39,16.3,16.38,283306.0
2020-07-17 14:30:00,16.38,16.42,16.35,16.4,186820.0,16.38,16.42,16.35,16.4,186820.0
2020-07-17 15:00:00,16.4,16.43,16.38,16.42,641050.0,16.4,16.43,16.38,16.42,641050.0
2020-07-17 15:30:00,16.42,16.43,16.4,16.42,892444.0,16.42,16.43,16.4,16.42,892444.0
2020-07-20 09:30:00,16.53,16.59,16.49,16.54,1256178.0,16.53,16.59,16.49,16.54,1256178.0
2020-07-20 10:00:00,16.55,16.72,16.53,16.72,729378.0,16.55,16.72,16.53,16.72,729378.0
2020-07-20 10:30:00,16.72,16.77,16.69,16.7,697346.0,16.72,16.77,16.69,16.7,697346.0
2020-07-20 11:00:00,16.7,16.74,16.68,16.72,271394.0,16.7,16.74,16.68,16.72,271394.0
2020-07-20 11:30:00,16.72,16.77,16.71,16.76,458502.0,16.72,16.77,16.71,16.76,458502.0
2020-07-20 12:00:00,16.77,16.82,16.75,16.81,473954.0,16.77,16.82,16.75,16.81,473954.0
2020-07-20 12:30:00,16.8,16.89,16.8,16.89,676520.0,16.8,16.89,16.8,16.89,676520.0
2020-07-20 13:00:00,16.89,16.9,16.86,16.87,571538.0,16.89,16.9,16.86,16.87,571538.0
2020-07-20 13:30:00,16.87,16.92,16.86,16.91,169608.0,16.87,16.92,16.86,16.91,169608.0
2020-07-20 14:00:00,16.9,16.91,16.88,16.89,864588.0,16.9,16.91,16.88,16.89,864588.0
2020-07-20 14:30:00,16.89,16.93,16.89,16.92,242358.0,16.89,16.93,16.89,16.92,242358.0
2020-07-20 15:00:00,16.91,16.92,16.85,16.86,386764.0,16.91,16.92,16.85,16.86,386764.0
2020-07-20 15:30:00,16.86,16.86,16.8,16.81,1204052.0,16.86,16.86,16.8,16.81,1204052.0
2020-07-21 09:30:00,17.0,17.1,16.96,17.05,1442222.0,17.0,17.1,16.96,17.05,1442222.0
2020-07-21 10:00:00,17.06,17.07,16.91,16.93,725172.0,17.06,17.07,16.91,16.93,725172.0
2020-07-21 10:30:00,16.92,16.96,16.84,16.92,690564.0,16.92,16.96,16.84,16.92,690564.0
2020-07-21 11:00:00,16.92,16.93,16.81,16.83,343290.0,16.92,16.93,16.81,16.83,343290.0
2020-07-21 11:30:00,16.84,16.86,16.71,16.75,380032.0,16.84,16.86,16.71,16.75,380032.0
2020-07-21 12:00:00,16.75,16.76,16.67,16.74,296768.0,16.75,16.76,16.67,16.74,296768.0
2020-07-21 12:30:00,16.74,16.82,16.72,16.81,415478.0,16.74,16.82,16.72,16.81,415478.0
2020-07-21 13:00:00,16.81,16.82,16.73,16.77,246774.0,16.81,16.82,16.73,16.77,246774.0
2020-07-21 13:30:00,16.76,16.8,16.75,16.79,146516.0,16.76,16.8,16.75,16.79,146516.0
2020-07-21 14:00:00,16.79,16.84,16.78,16.79,220152.0,16.79,16.84,16.78,16.79,220152.0
2020-07-21 14:30:00,16.79,16.79,16.77,16.78,247112.0,16.79,16.79,16.77,16.78,247112.0
2020-07-21 15:00:00,16.77,16.81,16.68,16.69,515842.0,16.77,16.81,16.68,16.69,515842.0
2020-07-21 15:30:00,16.69,16.75,16.61,16.72,1899602.0,16.69,16.75,16.61,16.72,1899602.0
2020-07-22 09:30:00,16.68,16.77,16.66,16.67,1019162.0,16.68,16.77,16.66,16.67,1019162.0
2020-07-22 10:00:00,16.67,16.71,16.54,16.56,830646.0,16.67,16.71,16.54,16.56,830646.0
2020-07-22 10:30:00,16.56,16.7,16.56,16.63,831028.0,16.56,16.7,16.56,16.63,831028.0
2020-07-22 11:00:00,16.63,16.68,16.58,16.67,423922.0,16.63,16.68,16.58,16.67,423922.0
2020-07-22 11:30:00,16.67,16.73,16.65,16.71,475560.0,16.67,16.73,16.65,16.71,475560.0
2020-07-22 12:00:00,16.72,16.75,16.66,16.71,437928.0,16.72,16.75,16.66,16.71,437928.0
2020-07-22 12:30:00,16.71,16.8,16.7,16.79,287506.0,16.71,16.8,16.7,16.79,287506.0
2020-07-22 13:00:00,16.78,16.8,16.75,16.78,398394.0,16.78,16.8,16.75,16.78,398394.0
2020-07-22 13:30:00,16.78,16.79,16.64,16.64,539982.0,16.78,16.79,16.64,16.64,539982.0
2020-07-22 14:00:00,16.64,16.72,16.64,16.68,347462.0,16.64,16.72,16.64,16.68,347462.0
2020-07-22 14:30:00,16.69,16.75,16.67,16.72,225394.0,16.69,16.75,16.67,16.72,225394.0
2020-07-22 15:00:00,16.73,16.79,16.72,16.75,550570.0,16.73,16.79,16.72,16.75,550570.0
2020-07-22 15:30:00,16.75,16.82,16.74,16.82,928842.0,16.75,16.82,16.74,16.82,928842.0
2020-07-23 09:30:00,16.89,16.93,16.82,16.93,1040384.0,16.89,16.93,16.82,16.93,1040384.0
2020-07-23 10:00:00,16.93,16.95,16.77,16.86,990042.0,16.93,16.95,16.77,16.86,990042.0
2020-07-23 10:30:00,16.87,16.88,16.78,16.79,614000.0,16.87,16.88,16.78,16.79,614000.0
2020-07-23 11:00:00,16.79,16.89,16.77,16.86,1370836.0,16.79,16.89,16.77,16.86,1370836.0
2020-07-23 11:30:00,16.87,16.93,16.86,16.91,455318.0,16.87,16.93,16.86,16.91,455318.0
2020-07-23 12:00:00,16.9,16.91,16.79,16.82,489350.0,16.9,16.91,16.79,16.82,489350.0
2020-07-23 12:30:00,16.82,16.83,16.7,16.73,544084.0,16.82,16.83,16.7,16.73,544084.0
2020-07-23 13:00:00,16.74,16.8,16.66,16.71,379680.0,16.74,16.8,16.66,16.71,379680.0
2020-07-23 13:30:00,16.7,16.72,16.56,16.66,966948.0,16.7,16.72,16.56,16.66,966948.0
2020-07-23 14:00:00,16.65,16.66,16.38,16.54,1369338.0,16.65,16.66,16.38,16.54,1369338.0
2020-07-23 14:30:00,16.54,16.62,16.41,16.58,1012694.0,16.54,16.62,16.41,16.58,1012694.0
2020-07-23 15:00:00,16.59,16.61,16.42,16.49,987666.0,16.59,16.61,16.42,16.49,987666.0
2020-07-23 15:30:00,16.49,16.56,16.36,16.53,1413094.0,16.49,16.56,16.36,16.53,1413094.0
2020-07-24 09:30:00,16.27,16.34,16.16,16.28,1070858.0,16.27,16.34,16.16,16.28,1070858.0
2020-07-24 10:00:00,16.28,16.41,16.28,16.36,694818.0,16.28,16.41,16.28,16.36,694818.0
2020-07-24 10:30:00,16.37,16.42,16.25,16.42,930460.0,16.37,16.42,16.25,16.42,930460.0
2020-07-24 11:00:00,16.41,16.46,16.36,16.42,476430.0,16.41,16.46,16.36,16.42,476430.0
2020-07-24 11:30:00,16.41,16.45,16.35,16.39,413140.0,16.41,16.45,16.35,16.39,413140.0
2020-07-24 12:00:00,16.42,16.42,16.3,16.33,391340.0,16.42,16.42,16.3,16.33,391340.0
2020-07-24 12:30:00,16.33,16.35,16.24,16.27,451940.0,16.33,16.35,16.24,16.27,451940.0
2020-07-24 13:00:00,16.28,16.3,16.15,16.28,482844.0,16.28,16.3,16.15,16.28,482844.0
2020-07-24 13:30:00,16.28,16.36,16.23,16.34,478942.0,16.28,16.36,16.23,16.34,478942.0
2020-07-24 14:00:00,16.35,16.43,16.33,16.42,401646.0,16.35,16.43,16.33,16.42,401646.0
2020-07-24 14:30:00,16.42,16.45,16.37,16.4,484514.0,16.42,16.45,16.37,16.4,484514.0
2020-07-24 15:00:00,16.4,16.48,16.33,16.34,703322.0,16.4,16.48,16.33,16.34,703322.0
2020-07-24 15:30:00,16.35,16.5,16.32,16.5,1519310.0,16.35,16.5,16.32,16.5,1519310.0
2020-07-27 09:30:00,16.6,16.68,16.56,16.67,1039574.0,16.6,16.68,16.56,16.67,1039574.0
2020-07-27 10:00:00,16.67,16.7,16.65,16.67,409698.0,16.67,16.7,16.65,16.67,409698.0
2020-07-27 10:30:00,16.67,16.68,16.65,16.67,220510.0,16.67,16.68,16.65,16.67,220510.0
2020-07-27 11:00:00,16.67,16.68,16.56,16.58,313030.0,16.67,16.68,16.56,16.58,313030.0
2020-07-27 11:30:00,16.58,16.6,16.5,16.56,499116.0,16.58,16.6,16.5,16.56,499116.0
2020-07-27 12:00:00,16.55,16.57,16.54,16.56,202794.0,16.55,16.57,16.54,16.56,202794.0
2020-07-27 12:30:00,16.55,16.6,16.54,16.59,574664.0,16.55,16.6,16.54,16.59,574664.0
2020-07-27 13:00:00,16.59,16.6,16.58,16.59,102612.0,16.59,16.6,16.58,16.59,102612.0
2020-07-27 13:30:00,16.59,16.6,16.58,16.6,149398.0,16.59,16.6,16.58,16.6,149398.0
2020-07-27 14:00:00,16.6,16.66,16.58,16.66,253384.0,16.6,16.66,16.58,16.66,253384.0
2020-07-27 14:30:00,16.67,16.67,16.61,16.63,243354.0,16.67,16.67,16.61,16.63,243354.0
2020-07-27 15:00:00,16.63,16.7,16.63,16.69,262004.0,16.63,16.7,16.63,16.69,262004.0
2020-07-27 15:30:00,16.69,16.75,16.68,16.74,1227840.0,16.69,16.75,16.68,16.74,1227840.0
2020-07-28 09:30:00,16.73,16.8,16.66,16.7,596032.0,16.73,16.8,16.66,16.7,596032.0
2020-07-28 10:00:00,16.7,16.84,16.68,16.83,279570.0,16.7,16.84,16.68,16.83,279570.0
2020-07-28 10:30:00,16.84,16.88,16.79,16.87,184190.0,16.84,16.88,16.79,16.87,184190.0
2020-07-28 11:00:00,16.88,16.89,16.8,16.88,357968.0,16.88,16.89,16.8,16.88,357968.0
2020-07-28 11:30:00,16.89,16.96,16.88,16.92,226664.0,16.89,16.96,16.88,16.92,226664.0
2020-07-28 12:00:00,16.92,16.94,16.89,16.91,111706.0,16.92,16.94,16.89,16.91,111706.0
2020-07-28 12:30:00,16.91,16.98,16.9,16.98,220770.0,16.91,16.98,16.9,16.98,220770.0
2020-07-28 13:00:00,16.97,17.0,16.95,17.0,178128.0,16.97,17.0,16.95,17.0,178128.0
2020-07-28 13:30:00,17.0,17.04,17.0,17.01,287662.0,17.0,17.04,17.0,17.01,287662.0
2020-07-28 14:00:00,17.02,17.04,16.99,16.99,234640.0,17.02,17.04,16.99,16.99,234640.0
2020-07-28 14:30:00,16.99,17.02,16.97,16.97,546754.0,16.99,17.02,16.97,16.97,546754.0
2020-07-28 15:00:00,16.98,16.98,16.85,16.86,578016.0,16.98,16.98,16.85,16.86,578016.0
2020-07-28 15:30:00,16.85,16.89,16.72,16.77,1165402.0,16.85,16.89,16.72,16.77,1165402.0
2020-07-29 09:30:00,16.9,16.91,16.79,16.83,763870.0,16.9,16.91,16.79,16.83,763870.0
2020-07-29 10:00:00,16.83,16.88,16.83,16.86,296532.0,16.83,16.88,16.83,16.86,296532.0
2020-07-29 10:30:00,16.85,16.87,16.85,16.86,169820.0,16.85,16.87,16.85,16.86,169820.0
2020-07-29 11:00:00,16.86,16.86,16.81,16.85,112554.0,16.86,16.86,16.81,16.85,112554.0
2020-07-29 11:30:00,16.84,16.84,16.82,16.83,68252.0,16.84,16.84,16.82,16.83,68252.0
2020-07-29 12:00:00,16.82,16.86,16.8,16.82,133022.0,16.82,16.86,16.8,16.82,133022.0
2020-07-29 12:30:00,16.81,16.84,16.81,16.82,84404.0,16.81,16.84,16.81,16.82,84404.0
2020-07-29 13:00:00,16.83,16.86,16.81,16.86,137458.0,16.83,16.86,16.81,16.86,137458.0
2020-07-29 13:30:00,16.85,16.91,16.84,16.89,109552.0,16.85,16.91,16.84,16.89,109552.0
2020-07-29 14:00:00,16.9,16.98,16.87,16.91,214186.0,16.9,16.98,16.87,16.91,214186.0
2020-07-29 14:30:00,16.91,16.97,16.9,16.92,409774.0,16.91,16.97,16.9,16.92,409774.0
2020-07-29 15:00:00,16.92,16.96,16.86,16.96,385596.0,16.92,16.96,16.86,16.96,385596.0
2020-07-29 15:30:00,16.95,16.98,16.91,16.94,621430.0,16.95,16.98,16.91,16.94,621430.0
2020-07-30 09:30:00,16.56,16.66,16.32,16.33,1431930.0,16.56,16.66,16.32,16.33,1431930.0
2020-07-30 10:00:00,16.33,16.35,16.13,16.21,1184706.0,16.33,16.35,16.13,16.21,1184706.0
2020-07-30 10:30:00,16.21,16.42,16.2,16.4,634872.0,16.21,16.42,16.2,16.4,634872.0
2020-07-30 11:00:00,16.4,16.48,16.37,16.43,1116182.0,16.4,16.48,16.37,16.43,1116182.0
2020-07-30 11:30:00,16.44,16.56,16.41,16.53,741846.0,16.44,16.56,16.41,16.53,741846.0
2020-07-30 12:00:00,16.54,16.68,16.48,16.66,568042.0,16.54,16.68,16.48,16.66,568042.0
2020-07-30 12:30:00,16.66,16.77,16.66,16.73,511878.0,16.66,16.77,16.66,16.73,511878.0
2020-07-30 13:00:00,16.73,16.81,16.73,16.78,228210.0,16.73,16.81,16.73,16.78,228210.0
2020-07-30 13:30:00,16.79,16.79,16.7,16.75,260554.0,16.79,16.79,16.7,16.75,260554.0
2020-07-30 14:00:00,16.75,16.76,16.67,16.68,393844.0,16.75,16.76,16.67,16.68,393844.0
2020-07-30 14:30:00,16.69,16.81,16.69,16.74,283576.0,16.69,16.81,16.69,16.74,283576.0
2020-07-30 15:00:00,16.74,16.77,16.66,16.73,475500.0,16.74,16.77,16.66,16.73,475500.0
2020-07-30 15:30:00,16.74,16.75,16.68,16.75,776722.0,16.74,16.75,16.68,16.75,776722.0
2020-07-31 09:30:00,16.97,16.99,16.84,16.89,2064874.0,16.97,16.99,16.84,16.89,2064874.0
2020-07-31 10:00:00,16.89,16.89,16.61,16.66,1182512.0,16.89,16.89,16.61,16.66,1182512.0
2020-07-31 10:30:00,16.66,16.77,16.64,16.75,822892.0,16.66,16.77,16.64,16.75,822892.0
2020-07-31 11:00:00,16.75,16.88,16.74,16.84,1628624.0,16.75,16.88,16.74,16.84,1628624.0
2020-07-31 11:30:00,16.85,16.86,16.68,16.7,1008356.0,16.85,16.86,16.68,16.7,1008356.0
2020-07-31 12:00:00,16.69,16.72,16.62,16.7,824112.0,16.69,16.72,16.62,16.7,824112.0
2020-07-31 12:30:00,16.7,16.7,16.53,16.56,806172.0,16.7,16.7,16.53,16.56,806172.0
2020-07-31 13:00:00,16.56,16.69,16.54,16.69,377386.0,16.56,16.69,16.54,16.69,377386.0
2020-07-31 13:30:00,16.68,16.73,16.64,16.68,218266.0,16.68,16.73,16.64,16.68,218266.0
2020-07-31 14:00:00,16.68,16.72,16.59,16.66,283816.0,16.68,16.72,16.59,16.66,283816.0
2020-07-31 14:30:00,16.66,16.82,16.66,16.81,692988.0,16.66,16.82,16.66,16.81,692988.0
2020-07-31 15:00:00,16.81,16.9,16.78,16.88,558584.0,16.81,16.9,16.78,16.88,558584.0
2020-07-31 15:30:00,16.88,16.95,16.85,16.95,1361648.0,16.88,16.95,16.85,16.95,1361648.0
2020-08-03 09:30:00,17.02,17.02,16.92,16.95,1066360.0,17.02,17.02,16.92,16.95,1066360.0
2020-08-03 10:00:00,16.95,16.99,16.92,16.95,431426.0,16.95,16.99,16.92,16.95,431426.0
2020-08-03 10:30:00,16.95,16.97,16.89,16.91,333434.0,16.95,16.97,16.89,16.91,333434.0
2020-08-03 11:00:00,16.91,16.96,16.9,16.95,345858.0,16.91,16.96,16.9,16.95,345858.0
2020-08-03 11:30:00,16.95,16.97,16.92,16.93,438050.0,16.95,16.97,16.92,16.93,438050.0
2020-08-03 12:00:00,16.93,16.95,16.92,16.93,258348.0,16.93,16.95,16.92,16.93,258348.0
2020-08-03 12:30:00,16.93,16.98,16.93,16.98,220698.0,16.93,16.98,16.93,16.98,220698.0
2020-08-03 13:00:00,16.98,17.05,16.97,17.03,328068.0,16.98,17.05,16.97,17.03,328068.0
2020-08-03 13:30:00,17.03,17.04,17.0,17.04,215808.0,17.03,17.04,17.0,17.04,215808.0
2020-08-03 14:00:00,17.04,17.07,17.03,17.05,267830.0,17.04,17.07,17.03,17.05,267830.0
2020-08-03 14:30:00,17.05,17.06,17.04,17.05,205662.0,17.05,17.06,17.04,17.05,205662.0
2020-08-03 15:00:00,17.05,17.07,16.99,16.99,446838.0,17.05,17.07,16.99,16.99,446838.0
2020-08-03 15:30:00,16.99,17.0,16.94,16.97,2030876.0,16.99,17.0,16.94,16.97,2030876.0
2020-08-04 09:30:00,16.99,17.18,16.99,17.15,1169960.0,16.99,17.18,16.99,17.15,1169960.0
2020-08-04 10:00:00,17.15,17.24,17.15,17.2,601330.0,17.15,17.24,17.15,17.2,601330.0
2020-08-04 10:30:00,17.21,17.24,17.18,17.2,272346.0,17.21,17.24,17.18,17.2,272346.0
2020-08-04 11:00:00,17.2,17.21,17.17,17.2,302304.0,17.2,17.21,17.17,17.2,302304.0
2020-08-04 11:30:00,17.2,17.21,17.17,17.18,183294.0,17.2,17.21,17.17,17.18,183294.0
2020-08-04 12:00:00,17.18,17.19,17.13,17.15,98186.0,17.18,17.19,17.13,17.15,98186.0
2020-08-04 12:30:00,17.15,17.18,17.14,17.17,463828.0,17.15,17.18,17.14,17.17,463828.0
2020-08-04 13:00:00,17.17,17.18,17.13,17.17,201698.0,17.17,17.18,17.13,17.17,201698.0
2020-08-04 13:30:00,17.17,17.2,17.15,17.18,227040.0,17.17,17.2,17.15,17.18,227040.0
2020-08-04 14:00:00,17.18,17.21,17.16,17.16,230190.0,17.18,17.21,17.16,17.16,230190.0
2020-08-04 14:30:00,17.16,17.17,17.08,17.17,1268670.0,17.16,17.17,17.08,17.17,1268670.0
2020-08-04 15:00:00,17.17,17.18,17.14,17.18,176658.0,17.17,17.18,17.14,17.18,176658.0
2020-08-04 15:30:00,17.18,17.23,17.15,17.22,942984.0,17.18,17.23,17.15,17.22,942984.0
2020-08-05 09:30:00,17.35,17.36,17.31,17.32,523090.0,17.35,17.36,17.31,17.32,523090.0
2020-08-05 10:00:00,17.33,17.4,17.32,17.39,529082.0,17.33,17.4,17.32,17.39,529082.0
2020-08-05 10:30:00,17.4,17.4,17.29,17.29,593330.0,17.4,17.4,17.29,17.29,593330.0
2020-08-05 11:00:00,17.3,17.33,17.28,17.28,372588.0,17.3,17.33,17.28,17.28,372588.0
2020-08-05 11:30:00,17.29,17.29,17.24,17.25,374262.0,17.29,17.29,17.24,17.25,374262.0
2020-08-05 12:00:00,17.24,17.29,17.24,17.28,302588.0,17.24,17.29,17.24,17.28,302588.0
2020-08-05 12:30:00,17.28,17.35,17.28,17.34,218422.0,17.28,17.35,17.28,17.34,218422.0
2020-08-05 13:00:00,17.34,17.36,17.33,17.35,121178.0,17.34,17.36,17.33,17.35,121178.0
2020-08-05 13:30:00,17.35,17.39,17.35,17.38,169572.0,17.35,17.39,17.35,17.38,169572.0
2020-08-05 14:00:00,17.38,17.4,17.36,17.39,146142.0,17.38,17.4,17.36,17.39,146142.0
2020-08-05 14:30:00,17.39,17.42,17.39,17.41,164514.0,17.39,17.42,17.39,17.41,164514.0
2020-08-05 15:00:00,17.4,17.42,17.36,17.38,248068.0,17.4,17.42,17.36,17.38,248068.0
2020-08-05 15:30:00,17.37,17.41,17.33,17.4,583100.0,17.37,17.41,17.33,17.4,583100.0
2020-08-06 09:30:00,17.36,17.39,17.33,17.38,589082.0,17.36,17.39,17.33,17.38,589082.0
2020-08-06 10:00:00,17.38,17.46,17.37,17.45,259838.0,17.38,17.46,17.37,17.45,259838.0
2020-08-06 10:30:00,17.45,17.46,17.31,17.4,453926.0,17.45,17.46,17.31,17.4,453926.0
2020-08-06 11:00:00,17.39,17.41,17.32,17.34,324276.0,17.39,17.41,17.32,17.34,324276.0
2020-08-06 11:30:00,17.33,17.39,17.3,17.38,303558.0,17.33,17.39,17.3,17.38,303558.0
2020-08-06 12:00:00,17.39,17.43,17.39,17.43,187336.0,17.39,17.43,17.39,17.43,187336.0
2020-08-06 12:30:00,17.42,17.46,17.42,17.46,280826.0,17.42,17.46,17.42,17.46,280826.0
2020-08-06 13:00:00,17.46,17.46,17.43,17.44,96912.0,17.46,17.46,17.43,17.44,96912.0
2020-08-06 13:30:00,17.44,17.46,17.43,17.43,94526.0,17.44,17.46,17.43,17.43,94526.0
2020-08-06 14:00:00,17.43,17.46,17.43,17.46,191564.0,17.43,17.46,17.43,17.46,191564.0
2020-08-06 14:30:00,17.46,17.5,17.45,17.49,103074.0,17.46,17.5,17.45,17.49,103074.0
2020-08-06 15:00:00,17.49,17.52,17.48,17.5,333896.0,17.49,17.52,17.48,17.5,333896.0
2020-08-06 15:30:00,17.5,17.5,17.44,17.49,614520.0,17.5,17.5,17.44,17.49,614520.0
2020-08-07 09:30:00,17.38,17.5,17.36,17.47,646066.0,17.38,17.5,17.36,17.47,646066.0
2020-08-07 10:00:00,17.47,17.5,17.41,17.45,470768.0,17.47,17.5,17.41,17.45,470768.0
2020-08-07 10:30:00,17.45,17.56,17.45,17.53,448248.0,17.45,17.56,17.45,17.53,448248.0
2020-08-07 11:00:00,17.53,17.55,17.48,17.5,295938.0,17.53,17.55,17.48,17.5,295938.0
2020-08-07 11:30:00,17.49,17.59,17.49,17.52,260656.0,17.49,17.59,17.49,17.52,260656.0
2020-08-07 12:00:00,17.51,17.61,17.48,17.61,428940.0,17.51,17.61,17.48,17.61,428940.0
2020-08-07 12:30:00,17.61,17.64,17.59,17.6,222948.0,17.61,17.64,17.59,17.6,222948.0
2020-08-07 13:00:00,17.6,17.6,17.48,17.54,555094.0,17.6,17.6,17.48,17.54,555094.0
2020-08-07 13:30:00,17.55,17.6,17.49,17.5,375938.0,17.55,17.6,17.49,17.5,375938.0
2020-08-07 14:00:00,17.5,17.55,17.38,17.4,920410.0,17.5,17.55,17.38,17.4,920410.0
2020-08-07 14:30:00,17.4,17.5,17.36,17.49,689318.0,17.4,17.5,17.36,17.49,689318.0
2020-08-07 15:00:00,17.49,17.54,17.4,17.48,792756.0,17.49,17.54,17.4,17.48,792756.0
2020-08-07 15:30:00,17.48,17.57,17.43,17.56,1278194.0,17.48,17.57,17.43,17.56,1278194.0
2020-08-10 09:30:00,17.68,17.76,17.67,17.69,611846.0,17.68,17.76,17.67,17.69,611846.0
2020-08-10 10:00:00,17.7,17.75,17.68,17.74,316606.0,17.7,17.75,17.68,17.74,316606.0
2020-08-10 10:30:00,17.75,17.75,17.58,17.58,805032.0,17.75,17.75,17.58,17.58,805032.0
2020-08-10 11:00:00,17.58,17.72,17.56,17.72,449038.0,17.58,17.72,17.56,17.72,449038.0
2020-08-10 11:30:00,17.72,17.77,17.7,17.77,289234.0,17.72,17.77,17.7,17.77,289234.0
2020-08-10 12:00:00,17.77,17.79,17.71,17.71,221900.0,17.77,17.79,17.71,17.71,221900.0
2020-08-10 12:30:00,17.71,17.78,17.71,17.77,253748.0,17.71,17.78,17.71,17.77,253748.0
2020-08-10 13:00:00,17.77,17.81,17.77,17.8,183360.0,17.77,17.81,17.77,17.8,183360.0
2020-08-10 13:30:00,17.8,17.81,17.76,17.77,199538.0,17.8,17.81,17.76,17.77,199538.0
2020-08-10 14:00:00,17.78,17.81,17.77,17.81,141050.0,17.78,17.81,17.77,17.81,141050.0
2020-08-10 14:30:00,17.81,17.83,17.78,17.82,132162.0,17.81,17.83,17.78,17.82,132162.0
2020-08-10 15:00:00,17.82,17.84,17.8,17.81,233142.0,17.82,17.84,17.8,17.81,233142.0
2020-08-10 15:30:00,17.81,17.82,17.75,17.8,933384.0,17.81,17.82,17.75,17.8,933384.0
2020-08-11 09:30:00,18.02,18.04,17.93,17.97,744288.0,18.02,18.04,17.93,17.97,744288.0
2020-08-11 10:00:00,17.97,17.99,17.88,17.99,376030.0,17.97,17.99,17.88,17.99,376030.0
2020-08-11 10:30:00,17.99,18.03,17.95,18.02,217314.0,17.99,18.03,17.95,18.02,217314.0
2020-08-11 11:00:00,18.02,18.06,18.02,18.03,161786.0,18.02,18.06,18.02,18.03,161786.0
2020-08-11 11:30:00,18.03,18.03,17.93,17.95,141422.0,18.03,18.03,17.93,17.95,141422.0
2020-08-11 12:00:00,17.96,18.01,17.92,18.01,157748.0,17.96,18.01,17.92,18.01,157748.0
2020-08-11 12:30:00,18.0,18.0,17.94,17.95,90260.0,18.0,18.0,17.94,17.95,90260.0
2020-08-11 13:00:00,17.94,17.99,17.93,17.93,287416.0,17.94,17.99,17.93,17.93,287416.0
2020-08-11 13:30:00,17.93,17.95,17.88,17.94,107046.0,17.93,17.95,17.88,17.94,107046.0
2020-08-11 14:00:00,17.95,17.97,17.86,17.86,156590.0,17.95,17.97,17.86,17.86,156590.0
2020-08-11 14:30:00,17.86,17.88,17.78,17.85,787654.0,17.86,17.88,17.78,17.85,787654.0
2020-08-11 15:00:00,17.85,17.86,17.55,17.69,1232484.0,17.85,17.86,17.55,17.69,1232484.0
2020-08-11 15:30:00,17.68,17.69,17.34,17.4,1766742.0,17.68,17.69,17.34,17.4,1766742.0
2020-08-12 09:30:00,17.75,17.76,17.7,17.75,572782.0,17.75,17.76,17.7,17.75,572782.0
2020-08-12 10:00:00,17.75,17.86,17.74,17.85,588876.0,17.75,17.86,17.74,17.85,588876.0
2020-08-12 10:30:00,17.85,17.88,17.82,17.83,301312.0,17.85,17.88,17.82,17.83,301312.0
2020-08-12 11:00:00,17.83,17.89,17.8,17.89,211186.0,17.83,17.89,17.8,17.89,211186.0
2020-08-12 11:30:00,17.89,17.91,17.87,17.88,74708.0,17.89,17.91,17.87,17.88,74708.0
2020-08-12 12:00:00,17.88,17.9,17.86,17.88,92950.0,17.88,17.9,17.86,17.88,92950.0
2020-08-12 12:30:00,17.89,17.89,17.83,17.84,137384.0,17.89,17.89,17.83,17.84,137384.0
2020-08-12 13:00:00,17.84,17.84,17.78,17.78,118380.0,17.84,17.84,17.78,17.78,118380.0
2020-08-12 13:30:00,17.79,17.89,17.79,17.89,152048.0,17.79,17.89,17.79,17.89,152048.0
2020-08-12 14:00:00,17.88,17.91,17.85,17.89,125924.0,17.88,17.91,17.85,17.89,125924.0
2020-08-12 14:30:00,17.9,17.9,17.86,17.9,129006.0,17.9,17.9,17.86,17.9,129006.0
2020-08-12 15:00:00,17.9,17.93,17.88,17.88,414388.0,17.9,17.93,17.88,17.88,414388.0
2020-08-12 15:30:00,17.88,17.91,17.8,17.87,1008432.0,17.88,17.91,17.8,17.87,1008432.0
2020-08-13 09:30:00,17.81,17.96,17.8,17.96,345376.0,17.81,17.96,17.8,17.96,345376.0
2020-08-13 10:00:00,17.96,17.98,17.88,17.92,244598.0,17.96,17.98,17.88,17.92,244598.0
2020-08-13 10:30:00,17.91,17.93,17.89,17.93,162910.0,17.91,17.93,17.89,17.93,162910.0
2020-08-13 11:00:00,17.93,17.97,17.93,17.95,103204.0,17.93,17.97,17.93,17.95,103204.0
2020-08-13 11:30:00,17.96,17.97,17.94,17.95,121728.0,17.96,17.97,17.94,17.95,121728.0
2020-08-13 12:00:00,17.96,18.0,17.96,18.0,58280.0,17.96,18.0,17.96,18.0,58280.0
2020-08-13 12:30:00,18.0,18.08,18.0,18.07,129706.0,18.0,18.08,18.0,18.07,129706.0
2020-08-13 13:00:00,18.07,18.07,17.98,18.0,136086.0,18.07,18.07,17.98,18.0,136086.0
2020-08-13 13:30:00,18.0,18.02,17.94,17.99,219626.0,18.0,18.02,17.94,17.99,219626.0
2020-08-13 14:00:00,17.99,18.0,17.85,17.93,375066.0,17.99,18.0,17.85,17.93,375066.0
2020-08-13 14:30:00,17.93,17.93,17.75,17.78,594478.0,17.93,17.93,17.75,17.78,594478.0
2020-08-13 15:00:00,17.78,17.93,17.75,17.9,431812.0,17.78,17.93,17.75,17.9,431812.0
2020-08-13 15:30:00,17.9,17.91,17.8,17.87,885462.0,17.9,17.91,17.8,17.87,885462.0
2020-08-14 09:30:00,17.8,17.85,17.74,17.83,528264.0,17.8,17.85,17.74,17.83,528264.0
2020-08-14 10:00:00,17.83,17.86,17.77,17.78,1236368.0,17.83,17.86,17.77,17.78,1236368.0
2020-08-14 10:30:00,17.78,17.84,17.78,17.78,200258.0,17.78,17.84,17.78,17.78,200258.0
2020-08-14 11:00:00,17.78,17.86,17.77,17.86,199544.0,17.78,17.86,17.77,17.86,199544.0
2020-08-14 11:30:00,17.86,17.88,17.82,17.85,211710.0,17.86,17.88,17.82,17.85,211710.0
2020-08-14 12:00:00,17.85,17.87,17.84,17.84,184208.0,17.85,17.87,17.84,17.84,184208.0
2020-08-14 12:30:00,17.85,17.86,17.84,17.84,31068.0,17.85,17.86,17.84,17.84,31068.0
2020-08-14 13:00:00,17.83,17.84,17.81,17.84,56572.0,17.83,17.84,17.81,17.84,56572.0
2020-08-14 13:30:00,17.85,17.92,17.84,17.92,99786.0,17.85,17.92,17.84,17.92,99786.0
2020-08-14 14:00:00,17.92,17.93,17.83,17.85,138020.0,17.92,17.93,17.83,17.85,138020.0
2020-08-14 14:30:00,17.85,17.86,17.8,17.81,180846.0,17.85,17.86,17.8,17.81,180846.0
2020-08-14 15:00:00,17.81,17.83,17.71,17.75,313256.0,17.81,17.83,17.71,17.75,313256.0
2020-08-14 15:30:00,17.75,17.88,17.71,17.88,587368.0,17.75,17.88,17.71,17.88,587368.0
2020-08-17 09:30:00,18.07,18.08,18.03,18.05,286620.0,18.07,18.08,18.03,18.05,286620.0
2020-08-17 10:00:00,18.05,18.07,18.0,18.03,272328.0,18.05,18.07,18.0,18.03,272328.0
2020-08-17 10:30:00,18.04,18.08,18.04,18.06,250976.0,18.04,18.08,18.04,18.06,250976.0
2020-08-17 11:00:00,18.06,18.11,18.04,18.1,168884.0,18.06,18.11,18.04,18.1,168884.0
2020-08-17 11:30:00,18.1,18.11,18.09,18.11,233044.0,18.1,18.11,18.09,18.11,233044.0
2020-08-17 12:00:00,18.11,18.15,18.11,18.14,161522.0,18.11,18.15,18.11,18.14,161522.0
2020-08-17 12:30:00,18.14,18.18,18.14,18.17,94090.0,18.14,18.18,18.14,18.17,94090.0
2020-08-17 13:00:00,18.17,18.18,18.16,18.16,44586.0,18.17,18.18,18.16,18.16,44586.0
2020-08-17 13:30:00,18.17,18.18,18.16,18.17,186524.0,18.17,18.18,18.16,18.17,186524.0
2020-08-17 14:00:00,18.17,18.18,18.16,18.18,115404.0,18.17,18.18,18.16,18.18,115404.0
2020-08-17 14:30:00,18.18,18.2,18.17,18.19,136294.0,18.18,18.2,18.17,18.19,136294.0
2020-08-17 15:00:00,18.19,18.2,18.13,18.17,170324.0,18.19,18.2,18.13,18.17,170324.0
2020-08-17 15:30:00,18.17,18.24,18.16,18.18,539966.0,18.17,18.24,18.16,18.18,539966.0
2020-08-18 09:30:00,18.25,18.35,18.25,18.3,562214.0,18.25,18.35,18.25,18.3,562214.0
2020-08-18 10:00:00,18.31,18.33,18.07,18.07,734462.0,18.31,18.33,18.07,18.07,734462.0
2020-08-18 10:30:00,18.07,18.24,18.05,18.24,419236.0,18.07,18.24,18.05,18.24,419236.0
2020-08-18 11:00:00,18.24,18.27,18.22,18.24,172110.0,18.24,18.27,18.22,18.24,172110.0
2020-08-18 11:30:00,18.25,18.25,18.22,18.22,115094.0,18.25,18.25,18.22,18.22,115094.0
2020-08-18 12:00:00,18.22,18.23,18.19,18.23,146554.0,18.22,18.23,18.19,18.23,146554.0
2020-08-18 12:30:00,18.24,18.28,18.23,18.28,127326.0,18.24,18.28,18.23,18.28,127326.0
2020-08-18 13:00:00,18.27,18.3,18.25,18.27,75592.0,18.27,18.3,18.25,18.27,75592.0
2020-08-18 13:30:00,18.27,18.31,18.27,18.3,124000.0,18.27,18.31,18.27,18.3,124000.0
2020-08-18 14:00:00,18.3,18.32,18.29,18.31,112658.0,18.3,18.32,18.29,18.31,112658.0
2020-08-18 14:30:00,18.31,18.33,18.3,18.32,83748.0,18.31,18.33,18.3,18.32,83748.0
2020-08-18 15:00:00,18.32,18.35,18.3,18.3,146898.0,18.32,18.35,18.3,18.3,146898.0
2020-08-18 15:30:00,18.31,18.33,18.26,18.28,579180.0,18.31,18.33,18.26,18.28,579180.0
2020-08-19 09:30:00,18.34,18.35,18.21,18.24,421730.0,18.34,18.35,18.21,18.24,421730.0
2020-08-19 10:00:00,18.24,18.29,18.22,18.27,313210.0,18.24,18.29,18.22,18.27,313210.0
2020-08-19 10:30:00,18.27,18.29,18.22,18.25,114786.0,18.27,18.29,18.22,18.25,114786.0
2020-08-19 11:00:00,18.25,18.31,18.24,18.27,179728.0,18.25,18.31,18.24,18.27,179728.0
2020-08-19 11:30:00,18.25,18.31,18.25,18.31,178820.0,18.25,18.31,18.25,18.31,178820.0
2020-08-19 12:00:00,18.31,18.31,18.28,18.29,105298.0,18.31,18.31,18.28,18.29,105298.0
2020-08-19 12:30:00,18.29,18.32,18.28,18.31,92964.0,18.29,18.32,18.28,18.31,92964.0
2020-08-19 13:00:00,18.31,18.35,18.3,18.33,134608.0,18.31,18.35,18.3,18.33,134608.0
2020-08-19 13:30:00,18.34,18.4,18.34,18.4,161922.0,18.34,18.4,18.34,18.4,161922.0
2020-08-19 14:00:00,18.39,18.41,18.18,18.22,602018.0,18.39,18.41,18.18,18.22,602018.0
2020-08-19 14:30:00,18.22,18.35,18.18,18.34,454434.0,18.22,18.35,18.18,18.34,454434.0
2020-08-19 15:00:00,18.34,18.36,18.2,18.2,258064.0,18.34,18.36,18.2,18.2,258064.0
2020-08-19 15:30:00,18.21,18.24,18.03,18.11,887108.0,18.21,18.24,18.03,18.11,887108.0
2020-08-20 09:30:00,17.75,17.9,17.71,17.88,909020.0,17.75,17.9,17.71,17.88,909020.0
2020-08-20 10:00:00,17.88,17.97,17.86,17.93,353884.0,17.88,17.97,17.86,17.93,353884.0
2020-08-20 10:30:00,17.93,17.96,17.86,17.88,430344.0,17.93,17.96,17.86,17.88,430344.0
2020-08-20 11:00:00,17.88,17.92,17.83,17.91,183670.0,17.88,17.92,17.83,17.91,183670.0
2020-08-20 11:30:00,17.9,18.03,17.89,18.02,447252.0,17.9,18.03,17.89,18.02,447252.0
2020-08-20 12:00:00,18.02,18.04,17.98,18.0,235158.0,18.02,18.04,17.98,18.0,235158.0
2020-08-20 12:30:00,17.99,18.0,17.95,17.96,122238.0,17.99,18.0,17.95,17.96,122238.0
2020-08-20 13:00:00,17.97,18.02,17.94,18.02,184166.0,17.97,18.02,17.94,18.02,184166.0
2020-08-20 13:30:00,18.02,18.06,18.02,18.03,186428.0,18.02,18.06,18.02,18.03,186428.0
2020-08-20 14:00:00,18.04,18.05,17.99,18.03,282832.0,18.04,18.05,17.99,18.03,282832.0
2020-08-20 14:30:00,18.03,18.11,18.03,18.11,199974.0,18.03,18.11,18.03,18.11,199974.0
2020-08-20 15:00:00,18.1,18.14,18.06,18.11,308886.0,18.1,18.14,18.06,18.11,308886.0
2020-08-20 15:30:00,18.11,18.23,18.11,18.19,705460.0,18.11,18.23,18.11,18.19,705460.0
2020-08-21 09:30:00,18.04,18.11,18.0,18.09,516474.0,18.04,18.11,18.0,18.09,516474.0
2020-08-21 10:00:00,18.1,18.11,18.0,18.1,496062.0,18.1,18.11,18.0,18.1,496062.0
2020-08-21 10:30:00,18.1,18.16,18.09,18.12,240788.0,18.1,18.16,18.09,18.12,240788.0
2020-08-21 11:00:00,18.11,18.14,18.04,18.08,261652.0,18.11,18.14,18.04,18.08,261652.0
2020-08-21 11:30:00,18.08,18.1,18.0,18.01,174430.0,18.08,18.1,18.0,18.01,174430.0
2020-08-21 12:00:00,18.01,18.11,17.99,18.08,166246.0,18.01,18.11,17.99,18.08,166246.0
2020-08-21 12:30:00,18.09,18.1,18.03,18.04,144924.0,18.09,18.1,18.03,18.04,144924.0
2020-08-21 13:00:00,18.05,18.09,18.02,18.06,164088.0,18.05,18.09,18.02,18.06,164088.0
2020-08-21 13:30:00,18.06,18.11,18.05,18.09,146378.0,18.06,18.11,18.05,18.09,146378.0
2020-08-21 14:00:00,18.09,18.16,18.09,18.15,213326.0,18.09,18.16,18.09,18.15,213326.0
2020-08-21 14:30:00,18.15,18.2,18.13,18.17,338046.0,18.15,18.2,18.13,18.17,338046.0
2020-08-21 15:00:00,18.17,18.2,18.11,18.16,254776.0,18.17,18.2,18.11,18.16,254776.0
2020-08-21 15:30:00,18.16,18.2,18.13,18.16,531392.0,18.16,18.2,18.13,18.16,531392.0
2020-08-24 09:30:00,18.4,18.42,18.25,18.26,744548.0,18.4,18.42,18.25,18.26,744548.0
2020-08-24 10:00:00,18.26,18.28,18.15,18.23,546244.0,18.26,18.28,18.15,18.23,546244.0
2020-08-24 10:30:00,18.23,18.27,18.09,18.11,504586.0,18.23,18.27,18.09,18.11,504586.0
2020-08-24 11:00:00,18.11,18.22,18.11,18.17,351400.0,18.11,18.22,18.11,18.17,351400.0
2020-08-24 11:30:00,18.17,18.23,18.17,18.2,370184.0,18.17,18.23,18.17,18.2,370184.0
2020-08-24 12:00:00,18.21,18.25,18.21,18.23,141412.0,18.21,18.25,18.21,18.23,141412.0
2020-08-24 12:30:00,18.23,18.3,18.23,18.29,194742.0,18.23,18.3,18.23,18.29,194742.0
2020-08-24 13:00:00,18.29,18.34,18.28,18.28,218954.0,18.29,18.34,18.28,18.28,218954.0
2020-08-24 13:30:00,18.29,18.29,18.21,18.26,266702.0,18.29,18.29,18.21,18.26,266702.0
2020-08-24 14:00:00,18.27,18.28,18.2,18.22,143234.0,18.27,18.28,18.2,18.22,143234.0
2020-08-24 14:30:00,18.22,18.22,18.13,18.15,277732.0,18.22,18.22,18.13,18.15,277732.0
2020-08-24 15:00:00,18.15,18.21,18.1,18.18,239882.0,18.15,18.21,18.1,18.18,239882.0
2020-08-24 15:30:00,18.19,18.2,18.13,18.18,649612.0,18.19,18.2,18.13,18.18,649612.0
2020-08-25 09:30:00,18.14,18.17,18.04,18.08,563722.0,18.14,18.17,18.04,18.08,563722.0
2020-08-25 10:00:00,18.07,18.08,17.95,17.98,433448.0,18.07,18.08,17.95,17.98,433448.0
2020-08-25 10:30:00,17.97,18.01,17.89,17.98,622832.0,17.97,18.01,17.89,17.98,622832.0
2020-08-25 11:00:00,17.98,18.1,17.97,18.07,434120.0,17.98,18.1,17.97,18.07,434120.0
2020-08-25 11:30:00,18.07,18.1,17.99,18.07,338068.0,18.07,18.1,17.99,18.07,338068.0
2020-08-25 12:00:00,18.07,18.11,18.0,18.09,186130.0,18.07,18.11,18.0,18.09,186130.0
2020-08-25 12:30:00,18.08,18.14,18.08,18.12,203596.0,18.08,18.14,18.08,18.12,203596.0
2020-08-25 13:00:00,18.11,18.17,18.1,18.15,103566.0,18.11,18.17,18.1,18.15,103566.0
2020-08-25 13:30:00,18.15,18.19,18.15,18.17,98758.0,18.15,18.19,18.15,18.17,98758.0
2020-08-25 14:00:00,18.18,18.18,18.08,18.17,338160.0,18.18,18.18,18.08,18.17,338160.0
2020-08-25 14:30:00,18.17,18.25,18.16,18.23,230318.0,18.17,18.25,18.16,18.23,230318.0
2020-08-25 15:00:00,18.23,18.29,18.22,18.29,285978.0,18.23,18.29,18.22,18.29,285978.0
2020-08-25 15:30:00,18.29,18.29,18.22,18.24,483932.0,18.29,18.29,18.22,18.24,483932.0
2020-08-26 09:30:00,18.31,18.35,18.26,18.35,626388.0,18.31,18.35,18.26,18.35,626388.0
2020-08-26 10:00:00,18.35,18.43,18.34,18.42,252350.0,18.35,18.43,18.34,18.42,252350.0
2020-08-26 10:30:00,18.43,18.43,18.41,18.43,289934.0,18.43,18.43,18.41,18.43,289934.0
2020-08-26 11:00:00,18.43,18.45,18.4,18.45,126962.0,18.43,18.45,18.4,18.45,126962.0
2020-08-26 11:30:00,18.45,18.45,18.41,18.43,174398.0,18.45,18.45,18.41,18.43,174398.0
2020-08-26 12:00:00,18.43,18.5,18.43,18.48,193424.0,18.43,18.5,18.43,18.48,193424.0
2020-08-26 12:30:00,18.48,18.51,18.45,18.45,250052.0,18.48,18.51,18.45,18.45,250052.0
2020-08-26 13:00:00,18.45,18.45,18.41,18.42,160284.0,18.45,18.45,18.41,18.42,160284.0
2020-08-26 13:30:00,18.42,18.43,18.37,18.38,131848.0,18.42,18.43,18.37,18.38,131848.0
2020-08-26 14:00:00,18.38,18.4,18.34,18.35,355994.0,18.38,18.4,18.34,18.35,355994.0
2020-08-26 14:30:00,18.35,18.36,18.21,18.22,494016.0,18.35,18.36,18.21,18.22,494016.0
2020-08-26 15:00:00,18.22,18.28,18.15,18.15,384346.0,18.22,18.28,18.15,18.15,384346.0
2020-08-26 15:30:00,18.15,18.15,17.97,18.03,890934.0,18.15,18.15,17.97,18.03,890934.0
2020-08-27 09:30:00,18.13,18.21,18.0,18.08,1157118.0,18.13,18.21,18.0,18.08,1157118.0
2020-08-27 10:00:00,18.08,18.08,17.77,17.83,1069050.0,18.08,18.08,17.77,17.83,1069050.0
2020-08-27 10:30:00,17.83,17.97,17.82,17.97,863220.0,17.83,17.97,17.82,17.97,863220.0
2020-08-27 11:00:00,17.97,18.0,17.89,17.92,726006.0,17.97,18.0,17.89,17.92,726006.0
2020-08-27 11:30:00,17.93,17.93,17.83,17.83,231446.0,17.93,17.93,17.83,17.83,231446.0
2020-08-27 12:00:00,17.83,17.83,17.48,17.49,1430470.0,17.83,17.83,17.48,17.49,1430470.0
2020-08-27 12:30:00,17.49,17.55,17.02,17.17,2227766.0,17.49,17.55,17.02,17.17,2227766.0
2020-08-27 13:00:00,17.17,17.65,17.12,17.65,1746922.0,17.17,17.65,17.12,17.65,1746922.0
2020-08-27 13:30:00,17.66,17.71,17.45,17.7,719508.0,17.66,17.71,17.45,17.7,719508.0
2020-08-27 14:00:00,17.7,17.75,17.61,17.75,431302.0,17.7,17.75,17.61,17.75,431302.0
2020-08-27 14:30:00,17.75,17.78,17.7,17.73,355734.0,17.75,17.78,17.7,17.73,355734.0
2020-08-27 15:00:00,17.74,17.86,17.72,17.8,661846.0,17.74,17.86,17.72,17.8,661846.0
2020-08-27 15:30:00,17.8,17.85,17.74,17.74,977920.0,17.8,17.85,17.74,17.74,977920.0
2020-08-28 09:30:00,17.65,17.66,17.36,17.48,1057326.0,17.65,17.66,17.36,17.48,1057326.0
2020-08-28 10:00:00,17.48,17.48,17.29,17.4,720198.0,17.48,17.48,17.29,17.4,720198.0
2020-08-28 10:30:00,17.38,17.42,17.26,17.27,668878.0,17.38,17.42,17.26,17.27,668878.0
2020-08-28 11:00:00,17.27,17.52,17.25,17.47,548830.0,17.27,17.52,17.25,17.47,548830.0
2020-08-28 11:30:00,17.46,17.52,17.41,17.52,339742.0,17.46,17.52,17.41,17.52,339742.0
2020-08-28 12:00:00,17.52,17.54,17.48,17.48,332864.0,17.52,17.54,17.48,17.48,332864.0
2020-08-28 12:30:00,17.48,17.7,17.47,17.7,494492.0,17.48,17.7,17.47,17.7,494492.0
2020-08-28 13:00:00,17.7,17.7,17.57,17.58,568658.0,17.7,17.7,17.57,17.58,568658.0
2020-08-28 13:30:00,17.57,17.73,17.54,17.72,383546.0,17.57,17.73,17.54,17.72,383546.0
2020-08-28 14:00:00,17.72,17.75,17.67,17.71,406808.0,17.72,17.75,17.67,17.71,406808.0
2020-08-28 14:30:00,17.71,17.85,17.7,17.84,670960.0,17.71,17.85,17.7,17.84,670960.0
2020-08-28 15:00:00,17.85,17.92,17.83,17.92,679966.0,17.85,17.92,17.83,17.92,679966.0
2020-08-28 15:30:00,17.92,17.93,17.78,17.79,675828.0,17.92,17.93,17.78,17.79,675828.0
2020-08-31 09:30:00,17.56,17.62,17.42,17.53,1170780.0,17.56,17.62,17.42,17.53,1170780.0
2020-08-31 10:00:00,17.54,17.66,17.52,17.59,473084.0,17.54,17.66,17.52,17.59,473084.0
2020-08-31 10:30:00,17.59,17.68,17.56,17.66,368586.0,17.59,17.68,17.56,17.66,368586.0
2020-08-31 11:00:00,17.66,17.72,17.45,17.5,625274.0,17.66,17.72,17.45,17.5,625274.0
2020-08-31 11:30:00,17.5,17.62,17.45,17.58,421948.0,17.5,17.62,17.45,17.58,421948.0
2020-08-31 12:00:00,17.58,17.68,17.56,17.63,539390.0,17.58,17.68,17.56,17.63,539390.0
2020-08-31 12:30:00,17.63,17.75,17.61,17.75,267074.0,17.63,17.75,17.61,17.75,267074.0
2020-08-31 13:00:00,17.74,17.74,17.61,17.63,178778.0,17.74,17.74,17.61,17.63,178778.0
2020-08-31 13:30:00,17.63,17.68,17.61,17.61,217614.0,17.63,17.68,17.61,17.61,217614.0
2020-08-31 14:00:00,17.61,17.63,17.51,17.51,256170.0,17.61,17.63,17.51,17.51,256170.0
2020-08-31 14:30:00,17.5,17.57,17.47,17.5,485172.0,17.5,17.57,17.47,17.5,485172.0
2020-08-31 15:00:00,17.5,17.53,17.33,17.47,886616.0,17.5,17.53,17.33,17.47,886616.0
2020-08-31 15:30:00,17.47,17.47,17.27,17.35,1457634.0,17.47,17.47,17.27,17.35,1457634.0
2020-09-01 09:30:00,17.35,17.38,17.24,17.35,1006602.0,17.35,17.38,17.24,17.35,1006602.0
2020-09-01 10:00:00,17.35,17.41,17.23,17.31,665296.0,17.35,17.41,17.23,17.31,665296.0
2020-09-01 10:30:00,17.31,17.31,17.17,17.17,420026.0,17.31,17.31,17.17,17.17,420026.0
2020-09-01 11:00:00,17.18,17.3,17.15,17.23,480628.0,17.18,17.3,17.15,17.23,480628.0
2020-09-01 11:30:00,17.24,17.26,17.21,17.23,221444.0,17.24,17.26,17.21,17.23,221444.0
2020-09-01 12:00:00,17.23,17.34,17.23,17.29,269008.0,17.23,17.34,17.23,17.29,269008.0
2020-09-01 12:30:00,17.29,17.32,17.25,17.3,232400.0,17.29,17.32,17.25,17.3,232400.0
2020-09-01 13:00:00,17.3,17.3,17.25,17.3,569064.0,17.3,17.3,17.25,17.3,569064.0
2020-09-01 13:30:00,17.3,17.34,17.28,17.32,196142.0,17.3,17.34,17.28,17.32,196142.0
2020-09-01 14:00:00,17.32,17.34,17.28,17.3,204368.0,17.32,17.34,17.28,17.3,204368.0
2020-09-01 14:30:00,17.3,17.33,17.25,17.28,259940.0,17.3,17.33,17.25,17.28,259940.0
2020-09-01 15:00:00,17.28,17.32,17.25,17.28,145708.0,17.28,17.32,17.25,17.28,145708.0
2020-09-01 15:30:00,17.29,17.29,17.17,17.21,963938.0,17.29,17.29,17.17,17.21,963938.0
2020-09-02 09:30:00,17.23,17.23,17.08,17.09,911496.0,17.23,17.23,17.08,17.09,911496.0
2020-09-02 10:00:00,17.1,17.19,17.04,17.18,567350.0,17.1,17.19,17.04,17.18,567350.0
2020-09-02 10:30:00,17.18,17.18,17.1,17.16,364228.0,17.18,17.18,17.1,17.16,364228.0
2020-09-02 11:00:00,17.17,17.18,17.07,17.09,347250.0,17.17,17.18,17.07,17.09,347250.0
2020-09-02 11:30:00,17.09,17.2,17.05,17.18,476080.0,17.09,17.2,17.05,17.18,476080.0
2020-09-02 12:00:00,17.19,17.25,17.16,17.16,430470.0,17.19,17.25,17.16,17.16,430470.0
2020-09-02 12:30:00,17.16,17.18,17.13,17.15,202568.0,17.16,17.18,17.13,17.15,202568.0
2020-09-02 13:00:00,17.15,17.16,17.07,17.07,455808.0,17.15,17.16,17.07,17.07,455808.0
2020-09-02 13:30:00,17.07,17.08,17.0,17.03,419196.0,17.07,17.08,17.0,17.03,419196.0
2020-09-02 14:00:00,17.03,17.12,17.01,17.04,345814.0,17.03,17.12,17.01,17.04,345814.0
2020-09-02 14:30:00,17.03,17.07,16.99,17.02,349216.0,17.03,17.07,16.99,17.02,349216.0
2020-09-02 15:00:00,17.03,17.04,16.92,17.0,840962.0,17.03,17.04,16.92,17.0,840962.0
2020-09-02 15:30:00,17.0,17.02,16.91,17.0,955212.0,17.0,17.02,16.91,17.0,955212.0
2020-09-03 09:30:00,16.88,17.1,16.86,17.1,1026338.0,16.88,17.1,16.86,17.1,1026338.0
2020-09-03 10:00:00,17.09,17.18,16.81,16.89,1243826.0,17.09,17.18,16.81,16.89,1243826.0
2020-09-03 10:30:00,16.89,16.96,16.77,16.86,1867252.0,16.89,16.96,16.77,16.86,1867252.0
2020-09-03 11:00:00,16.85,16.86,16.11,16.45,2742094.0,16.85,16.86,16.11,16.45,2742094.0
2020-09-03 11:30:00,16.43,16.76,16.43,16.59,1508024.0,16.43,16.76,16.43,16.59,1508024.0
2020-09-03 12:00:00,16.6,16.72,16.49,16.49,1412674.0,16.6,16.72,16.49,16.49,1412674.0
2020-09-03 12:30:00,16.49,16.53,16.25,16.25,1810254.0,16.49,16.53,16.25,16.25,1810254.0
2020-09-03 13:00:00,16.26,16.46,16.13,16.44,2618016.0,16.26,16.46,16.13,16.44,2618016.0
2020-09-03 13:30:00,16.44,16.45,16.16,16.27,1546398.0,16.44,16.45,16.16,16.27,1546398.0
2020-09-03 14:00:00,16.26,16.31,16.06,16.15,1852814.0,16.26,16.31,16.06,16.15,1852814.0
2020-09-03 14:30:00,16.15,16.29,15.8,15.81,1717144.0,16.15,16.29,15.8,15.81,1717144.0
2020-09-03 15:00:00,15.81,15.94,15.62,15.65,2672990.0,15.81,15.94,15.62,15.65,2672990.0
2020-09-03 15:30:00,15.65,15.94,15.56,15.87,3698256.0,15.65,15.94,15.56,15.87,3698256.0
2020-09-04 09:30:00,16.04,16.18,15.74,15.81,2676434.0,16.04,16.18,15.74,15.81,2676434.0
2020-09-04 10:00:00,15.8,15.95,15.55,15.56,1885904.0,15.8,15.95,15.55,15.56,1885904.0
2020-09-04 10:30:00,15.56,15.74,15.26,15.68,2826036.0,15.56,15.74,15.26,15.68,2826036.0
2020-09-04 11:00:00,15.68,15.72,15.42,15.48,1193820.0,15.68,15.72,15.42,15.48,1193820.0
2020-09-04 11:30:00,15.49,15.97,15.48,15.97,1682430.0,15.49,15.97,15.48,15.97,1682430.0
2020-09-04 12:00:00,15.97,16.15,15.9,16.15,1897748.0,15.97,16.15,15.9,16.15,1897748.0
2020-09-04 12:30:00,16.15,16.24,15.97,16.03,1785688.0,16.15,16.24,15.97,16.03,1785688.0
2020-09-04 13:00:00,16.02,16.03,15.74,15.88,1400714.0,16.02,16.03,15.74,15.88,1400714.0
2020-09-04 13:30:00,15.88,16.04,15.8,15.99,1138134.0,15.88,16.04,15.8,15.99,1138134.0
2020-09-04 14:00:00,15.99,16.14,15.87,16.11,789396.0,15.99,16.14,15.87,16.11,789396.0
2020-09-04 14:30:00,16.11,16.53,16.11,16.5,1188936.0,16.11,16.53,16.11,16.5,1188936.0
2020-09-04 15:00:00,16.5,16.61,16.41,16.59,1494776.0,16.5,16.61,16.41,16.59,1494776.0
2020-09-04 15:30:00,16.59,16.64,16.45,16.52,2187424.0,16.59,16.64,16.45,16.52,2187424.0
2020-09-08 09:30:00,15.87,16.35,15.81,16.28,2772682.0,15.87,16.35,15.81,16.28,2772682.0
2020-09-08 10:00:00,16.29,16.42,16.06,16.41,1752532.0,16.29,16.42,16.06,16.41,1752532.0
2020-09-08 10:30:00,16.4,16.47,16.17,16.25,862356.0,16.4,16.47,16.17,16.25,862356.0
2020-09-08 11:00:00,16.25,16.43,16.18,16.29,727304.0,16.25,16.43,16.18,16.29,727304.0
2020-09-08 11:30:00,16.29,16.33,16.17,16.3,737682.0,16.29,16.33,16.17,16.3,737682.0
2020-09-08 12:00:00,16.3,16.42,16.29,16.34,842308.0,16.3,16.42,16.29,16.34,842308.0
2020-09-08 12:30:00,16.34,16.56,16.32,16.53,572018.0,16.34,16.56,16.32,16.53,572018.0
2020-09-08 13:00:00,16.53,16.61,16.46,16.55,479252.0,16.53,16.61,16.46,16.55,479252.0
2020-09-08 13:30:00,16.55,16.75,16.53,16.68,638148.0,16.55,16.75,16.53,16.68,638148.0
2020-09-08 14:00:00,16.68,16.73,16.47,16.48,525576.0,16.68,16.73,16.47,16.48,525576.0
2020-09-08 14:30:00,16.48,16.56,16.33,16.53,896502.0,16.48,16.56,16.33,16.53,896502.0
2020-09-08 15:00:00,16.53,16.68,16.4,16.68,846600.0,16.53,16.68,16.4,16.68,846600.0
2020-09-08 15:30:00,16.68,16.74,16.6,16.71,1106798.0,16.68,16.74,16.6,16.71,1106798.0
2020-09-09 09:30:00,16.95,17.05,16.89,17.01,1725040.0,16.95,17.05,16.89,17.01,1725040.0
2020-09-09 10:00:00,17.01,17.13,17.0,17.1,900554.0,17.01,17.13,17.0,17.1,900554.0
2020-09-09 10:30:00,17.1,17.11,17.02,17.06,577102.0,17.1,17.11,17.02,17.06,577102.0
2020-09-09 11:00:00,17.06,17.1,16.99,17.02,477484.0,17.06,17.1,16.99,17.02,477484.0
2020-09-09 11:30:00,17.02,17.03,16.86,16.88,394018.0,17.02,17.03,16.86,16.88,394018.0
2020-09-09 12:00:00,16.88,16.95,16.86,16.95,323756.0,16.88,16.95,16.86,16.95,323756.0
2020-09-09 12:30:00,16.95,17.11,16.94,17.09,378990.0,16.95,17.11,16.94,17.09,378990.0
2020-09-09 13:00:00,17.09,17.12,17.03,17.08,487290.0,17.09,17.12,17.03,17.08,487290.0
2020-09-09 13:30:00,17.08,17.12,17.05,17.11,311858.0,17.08,17.12,17.05,17.11,311858.0
2020-09-09 14:00:00,17.11,17.19,17.1,17.12,479448.0,17.11,17.19,17.1,17.12,479448.0
2020-09-09 14:30:00,17.13,17.24,17.12,17.22,334428.0,17.13,17.24,17.12,17.22,334428.0
2020-09-09 15:00:00,17.22,17.27,17.2,17.27,576340.0,17.22,17.27,17.2,17.27,576340.0
2020-09-09 15:30:00,17.26,17.3,17.15,17.15,1200216.0,17.26,17.3,17.15,17.15,1200216.0
2020-09-10 09:30:00,17.24,17.3,17.18,17.18,1102608.0,17.24,17.3,17.18,17.18,1102608.0
2020-09-10 10:00:00,17.18,17.23,17.12,17.16,531608.0,17.18,17.23,17.12,17.16,531608.0
2020-09-10 10:30:00,17.16,17.25,16.91,16.92,1069058.0,17.16,17.25,16.91,16.92,1069058.0
2020-09-10 11:00:00,16.91,17.11,16.86,17.1,1016516.0,16.91,17.11,16.86,17.1,1016516.0
2020-09-10 11:30:00,17.1,17.14,17.02,17.04,601902.0,17.1,17.14,17.02,17.04,601902.0
2020-09-10 12:00:00,17.04,17.1,16.96,17.06,547206.0,17.04,17.1,16.96,17.06,547206.0
2020-09-10 12:30:00,17.06,17.14,16.91,17.11,860434.0,17.06,17.14,16.91,17.11,860434.0
2020-09-10 13:00:00,17.1,17.24,17.08,17.2,562602.0,17.1,17.24,17.08,17.2,562602.0
2020-09-10 13:30:00,17.21,17.27,17.11,17.14,516236.0,17.21,17.27,17.11,17.14,516236.0
2020-09-10 14:00:00,17.15,17.19,16.92,16.92,1100120.0,17.15,17.19,16.92,16.92,1100120.0
2020-09-10 14:30:00,16.92,17.07,16.89,17.05,1143568.0,16.92,17.07,16.89,17.05,1143568.0
2020-09-10 15:00:00,17.06,17.08,16.91,17.03,1330848.0,17.06,17.08,16.91,17.03,1330848.0
2020-09-10 15:30:00,17.03,17.13,17.0,17.06,2633328.0,17.03,17.13,17.0,17.06,2633328.0
2020-09-11 09:30:00,17.3,17.37,17.17,17.2,1627800.0,17.3,17.37,17.17,17.2,1627800.0
2020-09-11 10:00:00,17.2,17.36,17.17,17.33,1437878.0,17.2,17.36,17.17,17.33,1437878.0
2020-09-11 10:30:00,17.34,17.38,17.27,17.32,697778.0,17.34,17.38,17.27,17.32,697778.0
2020-09-11 11:00:00,17.33,17.39,17.3,17.33,757056.0,17.33,17.39,17.3,17.33,757056.0
2020-09-11 11:30:00,17.32,17.36,17.28,17.32,633998.0,17.32,17.36,17.28,17.32,633998.0
2020-09-11 12:00:00,17.32,17.42,17.31,17.39,589208.0,17.32,17.42,17.31,17.39,589208.0
2020-09-11 12:30:00,17.38,17.38,17.25,17.25,732368.0,17.38,17.38,17.25,17.25,732368.0
2020-09-11 13:00:00,17.27,17.27,17.08,17.1,1050134.0,17.27,17.27,17.08,17.1,1050134.0
2020-09-11 13:30:00,17.1,17.28,17.05,17.21,909178.0,17.1,17.28,17.05,17.21,909178.0
2020-09-11 14:00:00,17.21,17.39,17.2,17.34,624308.0,17.21,17.39,17.2,17.34,624308.0
2020-09-11 14:30:00,17.35,17.46,17.35,17.39,654234.0,17.35,17.46,17.35,17.39,654234.0
2020-09-11 15:00:00,17.38,17.51,17.35,17.5,911964.0,17.38,17.51,17.35,17.5,911964.0
2020-09-11 15:30:00,17.5,17.59,17.47,17.57,1809296.0,17.5,17.59,17.47,17.57,1809296.0
2020-09-14 09:30:00,17.68,17.72,17.62,17.66,725596.0,17.68,17.72,17.62,17.66,725596.0
2020-09-14 10:00:00,17.67,17.67,17.61,17.66,345696.0,17.67,17.67,17.61,17.66,345696.0
2020-09-14 10:30:00,17.66,17.71,17.6,17.7,285008.0,17.66,17.71,17.6,17.7,285008.0
2020-09-14 11:00:00,17.7,17.78,17.7,17.78,217354.0,17.7,17.78,17.7,17.78,217354.0
2020-09-14 11:30:00,17.78,17.8,17.75,17.78,131308.0,17.78,17.8,17.75,17.78,131308.0
2020-09-14 12:00:00,17.78,17.79,17.75,17.75,66010.0,17.78,17.79,17.75,17.75,66010.0
2020-09-14 12:30:00,17.75,17.82,17.73,17.82,540760.0,17.75,17.82,17.73,17.82,540760.0
2020-09-14 13:00:00,17.82,17.84,17.73,17.78,608354.0,17.82,17.84,17.73,17.78,608354.0
2020-09-14 13:30:00,17.79,17.8,17.72,17.8,377016.0,17.79,17.8,17.72,17.8,377016.0
2020-09-14 14:00:00,17.79,17.85,17.76,17.84,196562.0,17.79,17.85,17.76,17.84,196562.0
2020-09-14 14:30:00,17.84,17.84,17.73,17.81,225466.0,17.84,17.84,17.73,17.81,225466.0
2020-09-14 15:00:00,17.8,17.83,17.7,17.78,360482.0,17.8,17.83,17.7,17.78,360482.0
2020-09-14 15:30:00,17.78,17.79,17.65,17.73,1918472.0,17.78,17.79,17.65,17.73,1918472.0
2020-09-15 09:30:00,17.81,17.86,17.77,17.86,513834.0,17.81,17.86,17.77,17.86,513834.0
2020-09-15 10:00:00,17.86,17.86,17.77,17.79,413862.0,17.86,17.86,17.77,17.79,413862.0
2020-09-15 10:30:00,17.78,17.78,17.67,17.71,335358.0,17.78,17.78,17.67,17.71,335358.0
2020-09-15 11:00:00,17.7,17.75,17.68,17.7,477490.0,17.7,17.75,17.68,17.7,477490.0
2020-09-15 11:30:00,17.7,17.71,17.6,17.64,335668.0,17.7,17.71,17.6,17.64,335668.0
2020-09-15 12:00:00,17.64,17.74,17.63,17.72,411946.0,17.64,17.74,17.63,17.72,411946.0
2020-09-15 12:30:00,17.73,17.74,17.68,17.74,276750.0,17.73,17.74,17.68,17.74,276750.0
2020-09-15 13:00:00,17.74,17.74,17.7,17.71,180714.0,17.74,17.74,17.7,17.71,180714.0
2020-09-15 13:30:00,17.71,17.77,17.7,17.74,177874.0,17.71,17.77,17.7,17.74,177874.0
2020-09-15 14:00:00,17.74,17.75,17.67,17.67,211558.0,17.74,17.75,17.67,17.67,211558.0
2020-09-15 14:30:00,17.67,17.73,17.65,17.73,235094.0,17.67,17.73,17.65,17.73,235094.0
2020-09-15 15:00:00,17.73,17.78,17.65,17.75,673416.0,17.73,17.78,17.65,17.75,673416.0
2020-09-15 15:30:00,17.75,17.75,17.68,17.75,1214250.0,17.75,17.75,17.68,17.75,1214250.0
2020-09-16 09:30:00,17.81,17.85,17.77,17.84,636088.0,17.81,17.85,17.77,17.84,636088.0
2020-09-16 10:00:00,17.84,17.89,17.81,17.85,277344.0,17.84,17.89,17.81,17.85,277344.0
2020-09-16 10:30:00,17.85,17.9,17.8,17.89,308596.0,17.85,17.9,17.8,17.89,308596.0
2020-09-16 11:00:00,17.89,17.92,17.87,17.9,273334.0,17.89,17.92,17.87,17.9,273334.0
2020-09-16 11:30:00,17.9,17.93,17.89,17.91,174084.0,17.9,17.93,17.89,17.91,174084.0
2020-09-16 12:00:00,17.91,17.93,17.9,17.93,154224.0,17.91,17.93,17.9,17.93,154224.0
2020-09-16 12:30:00,17.93,17.97,17.92,17.97,167326.0,17.93,17.97,17.92,17.97,167326.0
2020-09-16 13:00:00,17.97,17.98,17.88,17.89,236394.0,17.97,17.98,17.88,17.89,236394.0
2020-09-16 13:30:00,17.89,17.95,17.86,17.91,213592.0,17.89,17.95,17.86,17.91,213592.0
2020-09-16 14:00:00,17.91,18.0,17.91,18.0,469992.0,17.91,18.0,17.91,18.0,469992.0
2020-09-16 14:30:00,18.0,18.01,17.91,17.95,456284.0,18.0,18.01,17.91,17.95,456284.0
2020-09-16 15:00:00,17.94,17.96,17.77,17.88,856228.0,17.94,17.96,17.77,17.88,856228.0
2020-09-16 15:30:00,17.86,17.97,17.76,17.78,1145370.0,17.86,17.97,17.76,17.78,1145370.0
2020-09-17 09:30:00,17.48,17.81,17.46,17.77,1445160.0,17.48,17.81,17.46,17.77,1445160.0
2020-09-17 10:00:00,17.78,17.93,17.78,17.86,632830.0,17.78,17.93,17.78,17.86,632830.0
2020-09-17 10:30:00,17.85,17.96,17.84,17.88,471784.0,17.85,17.96,17.84,17.88,471784.0
2020-09-17 11:00:00,17.88,17.93,17.86,17.91,314232.0,17.88,17.93,17.86,17.91,314232.0
2020-09-17 11:30:00,17.93,17.95,17.85,17.85,276232.0,17.93,17.95,17.85,17.85,276232.0
2020-09-17 12:00:00,17.85,17.88,17.71,17.83,536798.0,17.85,17.88,17.71,17.83,536798.0
2020-09-17 12:30:00,17.82,17.86,17.75,17.83,325428.0,17.82,17.86,17.75,17.83,325428.0
2020-09-17 13:00:00,17.83,17.86,17.77,17.82,183362.0,17.83,17.86,17.77,17.82,183362.0
2020-09-17 13:30:00,17.82,17.87,17.82,17.82,250676.0,17.82,17.87,17.82,17.82,250676.0
2020-09-17 14:00:00,17.83,17.89,17.79,17.79,113862.0,17.83,17.89,17.79,17.79,113862.0
2020-09-17 14:30:00,17.79,17.85,17.74,17.82,357692.0,17.79,17.85,17.74,17.82,357692.0
2020-09-17 15:00:00,17.82,17.9,17.7,17.85,478130.0,17.82,17.9,17.7,17.85,478130.0
2020-09-17 15:30:00,17.85,18.01,17.83,17.97,835822.0,17.85,18.01,17.83,17.97,835822.0
2020-09-18 09:30:00,18.04,18.09,17.96,18.07,905860.0,18.04,18.09,17.96,18.07,905860.0
2020-09-18 10:00:00,18.08,18.18,18.07,18.16,356080.0,18.08,18.18,18.07,18.16,356080.0
2020-09-18 10:30:00,18.17,18.18,18.09,18.12,284338.0,18.17,18.18,18.09,18.12,284338.0
2020-09-18 11:00:00,18.12,18.16,18.09,18.14,224326.0,18.12,18.16,18.09,18.14,224326.0
2020-09-18 11:30:00,18.15,18.23,18.1,18.21,373472.0,18.15,18.23,18.1,18.21,373472.0
2020-09-18 12:00:00,18.21,18.24,18.12,18.16,243116.0,18.21,18.24,18.12,18.16,243116.0
2020-09-18 12:30:00,18.17,18.17,18.01,18.05,442624.0,18.17,18.17,18.01,18.05,442624.0
2020-09-18 13:00:00,18.05,18.07,17.83,17.83,333746.0,18.05,18.07,17.83,17.83,333746.0
2020-09-18 13:30:00,17.83,17.93,17.75,17.93,712360.0,17.83,17.93,17.75,17.93,712360.0
2020-09-18 14:00:00,17.92,17.95,17.8,17.86,448308.0,17.92,17.95,17.8,17.86,448308.0
2020-09-18 14:30:00,17.86,17.88,17.81,17.86,286698.0,17.86,17.88,17.81,17.86,286698.0
2020-09-18 15:00:00,17.87,17.95,17.85,17.95,354356.0,17.87,17.95,17.85,17.95,354356.0
2020-09-18 15:30:00,17.95,17.99,17.89,17.97,712548.0,17.95,17.99,17.89,17.97,712548.0
2020-09-21 09:30:00,17.6,17.68,17.39,17.46,1544776.0,17.6,17.68,17.39,17.46,1544776.0
2020-09-21 10:00:00,17.45,17.47,17.15,17.24,930868.0,17.45,17.47,17.15,17.24,930868.0
2020-09-21 10:30:00,17.21,17.38,17.13,17.33,857994.0,17.21,17.38,17.13,17.33,857994.0
2020-09-21 11:00:00,17.33,17.43,17.25,17.3,676346.0,17.33,17.43,17.25,17.3,676346.0
2020-09-21 11:30:00,17.3,17.47,17.26,17.46,686612.0,17.3,17.47,17.26,17.46,686612.0
2020-09-21 12:00:00,17.47,17.58,17.45,17.55,412348.0,17.47,17.58,17.45,17.55,412348.0
2020-09-21 12:30:00,17.56,17.63,17.48,17.5,529668.0,17.56,17.63,17.48,17.5,529668.0
2020-09-21 13:00:00,17.51,17.57,17.49,17.54,468456.0,17.51,17.57,17.49,17.54,468456.0
2020-09-21 13:30:00,17.54,17.55,17.43,17.47,337668.0,17.54,17.55,17.43,17.47,337668.0
2020-09-21 14:00:00,17.48,17.5,17.36,17.46,378452.0,17.48,17.5,17.36,17.46,378452.0
2020-09-21 14:30:00,17.46,17.54,17.4,17.52,215374.0,17.46,17.54,17.4,17.52,215374.0
2020-09-21 15:00:00,17.51,17.61,17.5,17.5,597966.0,17.51,17.61,17.5,17.5,597966.0
2020-09-21 15:30:00,17.5,17.73,17.48,17.68,1082548.0,17.5,17.73,17.48,17.68,1082548.0
2020-09-22 09:30:00,17.68,17.7,17.45,17.51,1245298.0,17.68,17.7,17.45,17.51,1245298.0
2020-09-22 10:00:00,17.51,17.64,17.48,17.64,434144.0,17.51,17.64,17.48,17.64,434144.0
2020-09-22 10:30:00,17.64,17.66,17.43,17.43,446286.0,17.64,17.66,17.43,17.43,446286.0
2020-09-22 11:00:00,17.43,17.55,17.39,17.51,327730.0,17.43,17.55,17.39,17.51,327730.0
2020-09-22 11:30:00,17.51,17.56,17.46,17.54,280246.0,17.51,17.56,17.46,17.54,280246.0
2020-09-22 12:00:00,17.54,17.55,17.45,17.48,246946.0,17.54,17.55,17.45,17.48,246946.0
2020-09-22 12:30:00,17.48,17.5,17.37,17.43,376302.0,17.48,17.5,17.37,17.43,376302.0
2020-09-22 13:00:00,17.43,17.5,17.41,17.5,163520.0,17.43,17.5,17.41,17.5,163520.0
2020-09-22 13:30:00,17.49,17.52,17.47,17.51,116392.0,17.49,17.52,17.47,17.51,116392.0
2020-09-22 14:00:00,17.52,17.59,17.52,17.59,242246.0,17.52,17.59,17.52,17.59,242246.0
2020-09-22 14:30:00,17.59,17.6,17.56,17.57,128856.0,17.59,17.6,17.56,17.57,128856.0
2020-09-22 15:00:00,17.57,17.65,17.55,17.62,254098.0,17.57,17.65,17.55,17.62,254098.0
2020-09-22 15:30:00,17.63,17.69,17.6,17.61,787670.0,17.63,17.69,17.6,17.61,787670.0
2020-09-23 09:30:00,17.66,17.68,17.56,17.57,789084.0,17.66,17.68,17.56,17.57,789084.0
2020-09-23 10:00:00,17.58,17.66,17.55,17.65,459776.0,17.58,17.66,17.55,17.65,459776.0
2020-09-23 10:30:00,17.66,17.67,17.56,17.6,499534.0,17.66,17.67,17.56,17.6,499534.0
2020-09-23 11:00:00,17.6,17.63,17.54,17.54,284188.0,17.6,17.63,17.54,17.54,284188.0
2020-09-23 11:30:00,17.53,17.59,17.5,17.5,238730.0,17.53,17.59,17.5,17.5,238730.0
2020-09-23 12:00:00,17.5,17.59,17.48,17.57,367612.0,17.5,17.59,17.48,17.57,367612.0
2020-09-23 12:30:00,17.57,17.64,17.55,17.61,193174.0,17.57,17.64,17.55,17.61,193174.0
2020-09-23 13:00:00,17.61,17.63,17.58,17.58,138798.0,17.61,17.63,17.58,17.58,138798.0
2020-09-23 13:30:00,17.58,17.59,17.52,17.56,246726.0,17.58,17.59,17.52,17.56,246726.0
2020-09-23 14:00:00,17.56,17.56,17.33,17.33,563258.0,17.56,17.56,17.33,17.33,563258.0
2020-09-23 14:30:00,17.33,17.36,17.22,17.24,590426.0,17.33,17.36,17.22,17.24,590426.0
2020-09-23 15:00:00,17.23,17.32,17.15,17.29,1192800.0,17.23,17.32,17.15,17.29,1192800.0
2020-09-23 15:30:00,17.27,17.29,17.14,17.15,1339612.0,17.27,17.29,17.14,17.15,1339612.0
2020-09-24 09:30:00,17.16,17.28,17.05,17.23,983872.0,17.16,17.28,17.05,17.23,983872.0
2020-09-24 10:00:00,17.23,17.32,17.12,17.13,600654.0,17.23,17.32,17.12,17.13,600654.0
2020-09-24 10:30:00,17.13,17.22,17.09,17.21,510690.0,17.13,17.22,17.09,17.21,510690.0
2020-09-24 11:00:00,17.22,17.28,17.18,17.26,372460.0,17.22,17.28,17.18,17.26,372460.0
2020-09-24 11:30:00,17.27,17.31,17.24,17.28,450250.0,17.27,17.31,17.24,17.28,450250.0
2020-09-24 12:00:00,17.28,17.32,17.27,17.28,483208.0,17.28,17.32,17.27,17.28,483208.0
2020-09-24 12:30:00,17.28,17.29,17.25,17.28,255096.0,17.28,17.29,17.25,17.28,255096.0
2020-09-24 13:00:00,17.28,17.45,17.27,17.44,295486.0,17.28,17.45,17.27,17.44,295486.0
2020-09-24 13:30:00,17.45,17.46,17.4,17.41,226382.0,17.45,17.46,17.4,17.41,226382.0
2020-09-24 14:00:00,17.41,17.42,17.32,17.35,284534.0,17.41,17.42,17.32,17.35,284534.0
2020-09-24 14:30:00,17.35,17.41,17.28,17.28,269846.0,17.35,17.41,17.28,17.28,269846.0
2020-09-24 15:00:00,17.28,17.33,17.16,17.17,581624.0,17.28,17.33,17.16,17.17,581624.0
2020-09-24 15:30:00,17.17,17.32,17.14,17.3,1028988.0,17.17,17.32,17.14,17.3,1028988.0
2020-09-25 09:30:00,17.3,17.37,17.26,17.35,684566.0,17.3,17.37,17.26,17.35,684566.0
2020-09-25 10:00:00,17.35,17.38,17.24,17.35,733974.0,17.35,17.38,17.24,17.35,733974.0
2020-09-25 10:30:00,17.36,17.36,17.26,17.28,521254.0,17.36,17.36,17.26,17.28,521254.0
2020-09-25 11:00:00,17.28,17.34,17.25,17.3,397348.0,17.28,17.34,17.25,17.3,397348.0
2020-09-25 11:30:00,17.3,17.34,17.27,17.28,276088.0,17.3,17.34,17.27,17.28,276088.0
2020-09-25 12:00:00,17.29,17.35,17.28,17.33,201174.0,17.29,17.35,17.28,17.33,201174.0
2020-09-25 12:30:00,17.34,17.41,17.32,17.41,167144.0,17.34,17.41,17.32,17.41,167144.0
2020-09-25 13:00:00,17.41,17.47,17.39,17.45,385390.0,17.41,17.47,17.39,17.45,385390.0
2020-09-25 13:30:00,17.46,17.49,17.44,17.46,270260.0,17.46,17.49,17.44,17.46,270260.0
2020-09-25 14:00:00,17.46,17.52,17.46,17.49,214558.0,17.46,17.52,17.46,17.49,214558.0
2020-09-25 14:30:00,17.5,17.5,17.46,17.48,198466.0,17.5,17.5,17.46,17.48,198466.0
2020-09-25 15:00:00,17.48,17.56,17.47,17.55,446968.0,17.48,17.56,17.47,17.55,446968.0
2020-09-25 15:30:00,17.55,17.58,17.53,17.53,804270.0,17.55,17.58,17.53,17.53,804270.0
2020-09-28 09:30:00,17.61,17.61,17.5,17.56,845450.0,17.61,17.61,17.5,17.56,845450.0
2020-09-28 10:00:00,17.56,17.6,17.54,17.56,295890.0,17.56,17.6,17.54,17.56,295890.0
2020-09-28 10:30:00,17.56,17.58,17.51,17.54,323324.0,17.56,17.58,17.51,17.54,323324.0
2020-09-28 11:00:00,17.54,17.55,17.49,17.55,237824.0,17.54,17.55,17.49,17.55,237824.0
2020-09-28 11:30:00,17.55,17.56,17.52,17.55,322228.0,17.55,17.56,17.52,17.55,322228.0
2020-09-28 12:00:00,17.55,17.6,17.55,17.6,242894.0,17.55,17.6,17.55,17.6,242894.0
2020-09-28 12:30:00,17.6,17.61,17.56,17.61,131020.0,17.6,17.61,17.56,17.61,131020.0
2020-09-28 13:00:00,17.61,17.63,17.57,17.58,118240.0,17.61,17.63,17.57,17.58,118240.0
2020-09-28 13:30:00,17.58,17.6,17.55,17.58,162776.0,17.58,17.6,17.55,17.58,162776.0
2020-09-28 14:00:00,17.58,17.61,17.58,17.61,222124.0,17.58,17.61,17.58,17.61,222124.0
2020-09-28 14:30:00,17.61,17.61,17.57,17.57,150520.0,17.61,17.61,17.57,17.57,150520.0
2020-09-28 15:00:00,17.56,17.59,17.53,17.54,272226.0,17.56,17.59,17.53,17.54,272226.0
2020-09-28 15:30:00,17.53,17.59,17.5,17.56,649918.0,17.53,17.59,17.5,17.56,649918.0
2020-09-29 09:30:00,17.55,17.72,17.55,17.72,1193720.0,17.55,17.72,17.55,17.72,1193720.0
2020-09-29 10:00:00,17.73,17.86,17.72,17.82,424746.0,17.73,17.86,17.72,17.82,424746.0
2020-09-29 10:30:00,17.82,17.83,17.67,17.68,435656.0,17.82,17.83,17.67,17.68,435656.0
2020-09-29 11:00:00,17.68,17.76,17.65,17.74,237904.0,17.68,17.76,17.65,17.74,237904.0
2020-09-29 11:30:00,17.74,17.76,17.62,17.63,187834.0,17.74,17.76,17.62,17.63,187834.0
2020-09-29 12:00:00,17.63,17.67,17.58,17.67,164178.0,17.63,17.67,17.58,17.67,164178.0
2020-09-29 12:30:00,17.67,17.71,17.65,17.71,126810.0,17.67,17.71,17.65,17.71,126810.0
2020-09-29 13:00:00,17.71,17.71,17.59,17.68,109728.0,17.71,17.71,17.59,17.68,109728.0
2020-09-29 13:30:00,17.69,17.78,17.69,17.75,177210.0,17.69,17.78,17.69,17.75,177210.0
2020-09-29 14:00:00,17.75,17.81,17.74,17.81,109742.0,17.75,17.81,17.74,17.81,109742.0
2020-09-29 14:30:00,17.81,17.86,17.81,17.81,192416.0,17.81,17.86,17.81,17.81,192416.0
2020-09-29 15:00:00,17.82,17.83,17.75,17.75,218072.0,17.82,17.83,17.75,17.75,218072.0
2020-09-29 15:30:00,17.75,17.8,17.74,17.75,630122.0,17.75,17.8,17.74,17.75,630122.0
2020-09-30 09:30:00,17.86,17.91,17.83,17.9,548462.0,17.86,17.91,17.83,17.9,548462.0
2020-09-30 10:00:00,17.91,17.97,17.89,17.92,338236.0,17.91,17.97,17.89,17.92,338236.0
2020-09-30 10:30:00,17.92,17.96,17.89,17.93,266784.0,17.92,17.96,17.89,17.93,266784.0
2020-09-30 11:00:00,17.94,17.95,17.88,17.89,163436.0,17.94,17.95,17.88,17.89,163436.0
2020-09-30 11:30:00,17.88,17.94,17.88,17.93,159520.0,17.88,17.94,17.88,17.93,159520.0
2020-09-30 12:00:00,17.93,17.93,17.88,17.88,99676.0,17.93,17.93,17.88,17.88,99676.0
2020-09-30 12:30:00,17.87,17.91,17.86,17.91,176612.0,17.87,17.91,17.86,17.91,176612.0
2020-09-30 13:00:00,17.9,17.9,17.81,17.82,174958.0,17.9,17.9,17.81,17.82,174958.0
2020-09-30 13:30:00,17.81,17.84,17.79,17.79,232014.0,17.81,17.84,17.79,17.79,232014.0
2020-09-30 14:00:00,17.79,17.83,17.75,17.81,538494.0,17.79,17.83,17.75,17.81,538494.0
2020-09-30 14:30:00,17.81,17.84,17.75,17.8,413114.0,17.81,17.84,17.75,17.8,413114.0
2020-09-30 15:00:00,17.8,17.83,17.65,17.7,549184.0,17.8,17.83,17.65,17.7,549184.0
2020-09-30 15:30:00,17.7,17.81,17.65,17.74,848466.0,17.7,17.81,17.65,17.74,848466.0
2020-10-01 09:30:00,17.84,17.84,17.76,17.8,833814.0,17.84,17.84,17.76,17.8,833814.0
2020-10-01 10:00:00,17.8,17.84,17.74,17.76,576504.0,17.8,17.84,17.74,17.76,576504.0
2020-10-01 10:30:00,17.76,17.81,17.75,17.78,254814.0,17.76,17.81,17.75,17.78,254814.0
2020-10-01 11:00:00,17.78,17.8,17.73,17.77,300838.0,17.78,17.8,17.73,17.77,300838.0
2020-10-01 11:30:00,17.77,17.77,17.61,17.62,249040.0,17.77,17.77,17.61,17.62,249040.0
2020-10-01 12:00:00,17.61,17.7,17.56,17.7,507592.0,17.61,17.7,17.56,17.7,507592.0
2020-10-01 12:30:00,17.68,17.74,17.64,17.65,258688.0,17.68,17.74,17.64,17.65,258688.0
2020-10-01 13:00:00,17.65,17.72,17.65,17.71,220534.0,17.65,17.72,17.65,17.71,220534.0
2020-10-01 13:30:00,17.71,17.75,17.66,17.67,231900.0,17.71,17.75,17.66,17.67,231900.0
2020-10-01 14:00:00,17.67,17.71,17.6,17.64,532042.0,17.67,17.71,17.6,17.64,532042.0
2020-10-01 14:30:00,17.64,17.67,17.64,17.67,142424.0,17.64,17.67,17.64,17.67,142424.0
2020-10-01 15:00:00,17.68,17.7,17.61,17.63,186290.0,17.68,17.7,17.61,17.63,186290.0
2020-10-01 15:30:00,17.63,17.7,17.58,17.69,830076.0,17.63,17.7,17.58,17.69,830076.0
2020-10-02 09:30:00,17.25,17.4,17.22,17.36,1309626.0,17.25,17.4,17.22,17.36,1309626.0
2020-10-02 10:00:00,17.36,17.39,17.31,17.35,452374.0,17.36,17.39,17.31,17.35,452374.0
2020-10-02 10:30:00,17.34,17.39,17.31,17.38,274258.0,17.34,17.39,17.31,17.38,274258.0
2020-10-02 11:00:00,17.37,17.48,17.34,17.46,276580.0,17.37,17.48,17.34,17.46,276580.0
2020-10-02 11:30:00,17.45,17.46,17.33,17.34,306592.0,17.45,17.46,17.33,17.34,306592.0
2020-10-02 12:00:00,17.33,17.51,17.31,17.47,744492.0,17.33,17.51,17.31,17.47,744492.0
2020-10-02 12:30:00,17.47,17.5,17.45,17.47,404664.0,17.47,17.5,17.45,17.47,404664.0
2020-10-02 13:00:00,17.46,17.49,17.44,17.47,209258.0,17.46,17.49,17.44,17.47,209258.0
2020-10-02 13:30:00,17.48,17.49,17.41,17.46,461024.0,17.48,17.49,17.41,17.46,461024.0
2020-10-02 14:00:00,17.46,17.58,17.46,17.58,305266.0,17.46,17.58,17.46,17.58,305266.0
2020-10-02 14:30:00,17.58,17.59,17.54,17.57,266930.0,17.58,17.59,17.54,17.57,266930.0
2020-10-02 15:00:00,17.58,17.59,17.49,17.54,302426.0,17.58,17.59,17.49,17.54,302426.0
2020-10-02 15:30:00,17.54,17.58,17.42,17.43,1174680.0,17.54,17.58,17.42,17.43,1174680.0
2020-10-05 09:30:00,17.49,17.5,17.42,17.46,630608.0,17.49,17.5,17.42,17.46,630608.0
2020-10-05 10:00:00,17.46,17.53,17.46,17.52,276368.0,17.46,17.53,17.46,17.52,276368.0
2020-10-05 10:30:00,17.53,17.55,17.5,17.55,278134.0,17.53,17.55,17.5,17.55,278134.0
2020-10-05 11:00:00,17.56,17.58,17.55,17.56,212786.0,17.56,17.58,17.55,17.56,212786.0
2020-10-05 11:30:00,17.57,17.61,17.55,17.6,144470.0,17.57,17.61,17.55,17.6,144470.0
2020-10-05 12:00:00,17.6,17.65,17.59,17.64,154812.0,17.6,17.65,17.59,17.64,154812.0
2020-10-05 12:30:00,17.63,17.7,17.63,17.7,152886.0,17.63,17.7,17.63,17.7,152886.0
2020-10-05 13:00:00,17.69,17.69,17.67,17.69,173542.0,17.69,17.69,17.67,17.69,173542.0
2020-10-05 13:30:00,17.69,17.72,17.63,17.65,257318.0,17.69,17.72,17.63,17.65,257318.0
2020-10-05 14:00:00,17.65,17.71,17.64,17.7,174282.0,17.65,17.71,17.64,17.7,174282.0
2020-10-05 14:30:00,17.7,17.73,17.68,17.71,185738.0,17.7,17.73,17.68,17.71,185738.0
2020-10-05 15:00:00,17.71,17.76,17.68,17.73,312446.0,17.71,17.76,17.68,17.73,312446.0
2020-10-05 15:30:00,17.73,17.74,17.67,17.7,709434.0,17.73,17.74,17.67,17.7,709434.0
2020-10-06 09:30:00,17.77,17.84,17.75,17.79,642096.0,17.77,17.84,17.75,17.79,642096.0
2020-10-06 10:00:00,17.78,17.84,17.75,17.83,191786.0,17.78,17.84,17.75,17.83,191786.0
2020-10-06 10:30:00,17.83,17.85,17.75,17.82,269704.0,17.83,17.85,17.75,17.82,269704.0
2020-10-06 11:00:00,17.82,17.82,17.77,17.79,181008.0,17.82,17.82,17.77,17.79,181008.0
2020-10-06 11:30:00,17.78,17.84,17.75,17.8,203276.0,17.78,17.84,17.75,17.8,203276.0
2020-10-06 12:00:00,17.8,17.86,17.8,17.86,155578.0,17.8,17.86,17.8,17.86,155578.0
2020-10-06 12:30:00,17.86,17.9,17.85,17.89,126218.0,17.86,17.9,17.85,17.89,126218.0
2020-10-06 13:00:00,17.89,17.9,17.85,17.86,173162.0,17.89,17.9,17.85,17.86,173162.0
2020-10-06 13:30:00,17.86,17.92,17.86,17.92,145846.0,17.86,17.92,17.86,17.92,145846.0
2020-10-06 14:00:00,17.93,17.93,17.89,17.9,219750.0,17.93,17.93,17.89,17.9,219750.0
2020-10-06 14:30:00,17.9,17.91,17.56,17.67,901132.0,17.9,17.91,17.56,17.67,901132.0
2020-10-06 15:00:00,17.67,17.68,17.53,17.64,931488.0,17.67,17.68,17.53,17.64,931488.0
2020-10-06 15:30:00,17.63,17.68,17.49,17.58,976600.0,17.63,17.68,17.49,17.58,976600.0
2020-10-07 09:30:00,17.75,17.77,17.71,17.74,620238.0,17.75,17.77,17.71,17.74,620238.0
2020-10-07 10:00:00,17.74,17.82,17.74,17.82,240246.0,17.74,17.82,17.74,17.82,240246.0
2020-10-07 10:30:00,17.82,17.87,17.81,17.87,362756.0,17.82,17.87,17.81,17.87,362756.0
2020-10-07 11:00:00,17.86,17.88,17.83,17.85,195898.0,17.86,17.88,17.83,17.85,195898.0
2020-10-07 11:30:00,17.85,17.92,17.85,17.89,173750.0,17.85,17.92,17.85,17.89,173750.0
2020-10-07 12:00:00,17.9,17.9,17.79,17.81,247636.0,17.9,17.9,17.79,17.81,247636.0
2020-10-07 12:30:00,17.82,17.89,17.82,17.89,112140.0,17.82,17.89,17.82,17.89,112140.0
2020-10-07 13:00:00,17.89,17.91,17.89,17.91,87340.0,17.89,17.91,17.89,17.91,87340.0
2020-10-07 13:30:00,17.91,17.91,17.86,17.89,221988.0,17.91,17.91,17.86,17.89,221988.0
2020-10-07 14:00:00,17.89,17.92,17.87,17.88,216968.0,17.89,17.92,17.87,17.88,216968.0
2020-10-07 14:30:00,17.88,17.91,17.86,17.91,223042.0,17.88,17.91,17.86,17.91,223042.0
2020-10-07 15:00:00,17.9,17.91,17.84,17.84,165834.0,17.9,17.91,17.84,17.84,165834.0
2020-10-07 15:30:00,17.85,17.87,17.82,17.86,532112.0,17.85,17.87,17.82,17.86,532112.0
2020-10-08 09:30:00,17.96,17.99,17.91,17.98,599136.0,17.96,17.99,17.91,17.98,599136.0
2020-10-08 10:00:00,17.98,18.03,17.97,18.02,456816.0,17.98,18.03,17.97,18.02,456816.0
2020-10-08 10:30:00,18.03,18.03,17.99,17.99,394836.0,18.03,18.03,17.99,17.99,394836.0
2020-10-08 11:00:00,17.99,18.02,17.98,18.0,263366.0,17.99,18.02,17.98,18.0,263366.0
2020-10-08 11:30:00,18.0,18.0,17.96,17.99,317926.0,18.0,18.0,17.96,17.99,317926.0
2020-10-08 12:00:00,17.99,18.04,17.99,18.03,189534.0,17.99,18.04,17.99,18.03,189534.0
2020-10-08 12:30:00,18.03,18.04,18.0,18.04,237104.0,18.03,18.04,18.0,18.04,237104.0
2020-10-08 13:00:00,18.04,18.04,18.02,18.03,121826.0,18.04,18.04,18.02,18.03,121826.0
2020-10-08 13:30:00,18.03,18.09,18.03,18.08,308576.0,18.03,18.09,18.03,18.08,308576.0
2020-10-08 14:00:00,18.08,18.16,18.07,18.15,404976.0,18.08,18.16,18.07,18.15,404976.0
2020-10-08 14:30:00,18.15,18.18,18.12,18.17,212964.0,18.15,18.18,18.12,18.17,212964.0
2020-10-08 15:00:00,18.17,18.23,18.14,18.22,384608.0,18.17,18.23,18.14,18.22,384608.0
2020-10-08 15:30:00,18.22,18.24,18.18,18.22,1143902.0,18.22,18.24,18.18,18.22,1143902.0
2020-10-09 09:30:00,18.5,18.58,18.5,18.51,771852.0,18.5,18.58,18.5,18.51,771852.0
2020-10-09 10:00:00,18.51,18.53,18.48,18.52,364266.0,18.51,18.53,18.48,18.52,364266.0
2020-10-09 10:30:00,18.53,18.57,18.53,18.56,168618.0,18.53,18.57,18.53,18.56,168618.0
2020-10-09 11:00:00,18.57,18.61,18.56,18.61,572680.0,18.57,18.61,18.56,18.61,572680.0
2020-10-09 11:30:00,18.61,18.7,18.61,18.65,544178.0,18.61,18.7,18.61,18.65,544178.0
2020-10-09 12:00:00,18.65,18.68,18.59,18.6,423210.0,18.65,18.68,18.59,18.6,423210.0
2020-10-09 12:30:00,18.59,18.63,18.57,18.6,207090.0,18.59,18.63,18.57,18.6,207090.0
2020-10-09 13:00:00,18.59,18.61,18.52,18.53,204356.0,18.59,18.61,18.52,18.53,204356.0
2020-10-09 13:30:00,18.53,18.61,18.52,18.6,223782.0,18.53,18.61,18.52,18.6,223782.0
2020-10-09 14:00:00,18.59,18.64,18.59,18.61,271772.0,18.59,18.64,18.59,18.61,271772.0
2020-10-09 14:30:00,18.61,18.62,18.57,18.57,297416.0,18.61,18.62,18.57,18.57,297416.0
2020-10-09 15:00:00,18.57,18.64,18.57,18.64,213642.0,18.57,18.64,18.57,18.64,213642.0
2020-10-09 15:30:00,18.64,18.7,18.64,18.68,489280.0,18.64,18.7,18.64,18.68,489280.0
2020-10-12 09:30:00,18.86,18.89,18.76,18.77,678568.0,18.86,18.89,18.76,18.77,678568.0
2020-10-12 10:00:00,18.77,18.8,18.74,18.75,414074.0,18.77,18.8,18.74,18.75,414074.0
2020-10-12 10:30:00,18.75,18.75,18.69,18.72,166324.0,18.75,18.75,18.69,18.72,166324.0
2020-10-12 11:00:00,18.72,18.76,18.72,18.75,121264.0,18.72,18.76,18.72,18.75,121264.0
2020-10-12 11:30:00,18.75,18.83,18.75,18.82,116178.0,18.75,18.83,18.75,18.82,116178.0
2020-10-12 12:00:00,18.82,18.83,18.74,18.76,150920.0,18.82,18.83,18.74,18.76,150920.0
2020-10-12 12:30:00,18.76,18.84,18.75,18.82,180612.0,18.76,18.84,18.75,18.82,180612.0
2020-10-12 13:00:00,18.82,18.83,18.77,18.77,119436.0,18.82,18.83,18.77,18.77,119436.0
2020-10-12 13:30:00,18.78,18.81,18.76,18.78,150966.0,18.78,18.81,18.76,18.78,150966.0
2020-10-12 14:00:00,18.78,18.78,18.71,18.72,221470.0,18.78,18.78,18.71,18.72,221470.0
2020-10-12 14:30:00,18.72,18.8,18.71,18.79,244780.0,18.72,18.8,18.71,18.79,244780.0
2020-10-12 15:00:00,18.8,18.82,18.77,18.82,446690.0,18.8,18.82,18.77,18.82,446690.0
2020-10-12 15:30:00,18.81,18.9,18.81,18.86,689692.0,18.81,18.9,18.81,18.86,689692.0
2020-10-13 09:30:00,18.74,18.8,18.7,18.79,601736.0,18.74,18.8,18.7,18.79,601736.0
2020-10-13 10:00:00,18.79,18.82,18.73,18.78,581836.0,18.79,18.82,18.73,18.78,581836.0
2020-10-13 10:30:00,18.78,18.82,18.71,18.8,414888.0,18.78,18.82,18.71,18.8,414888.0
2020-10-13 11:00:00,18.8,18.81,18.75,18.76,242668.0,18.8,18.81,18.75,18.76,242668.0
2020-10-13 11:30:00,18.75,18.77,18.73,18.75,120712.0,18.75,18.77,18.73,18.75,120712.0
2020-10-13 12:00:00,18.75,18.79,18.71,18.75,151502.0,18.75,18.79,18.71,18.75,151502.0
2020-10-13 12:30:00,18.75,18.79,18.72,18.77,161004.0,18.75,18.79,18.72,18.77,161004.0
2020-10-13 13:00:00,18.77,18.79,18.68,18.75,431388.0,18.77,18.79,18.68,18.75,431388.0
2020-10-13 13:30:00,18.75,18.76,18.6,18.6,284932.0,18.75,18.76,18.6,18.6,284932.0
2020-10-13 14:00:00,18.59,18.68,18.58,18.61,716594.0,18.59,18.68,18.58,18.61,716594.0
2020-10-13 14:30:00,18.61,18.73,18.55,18.72,505568.0,18.61,18.73,18.55,18.72,505568.0
2020-10-13 15:00:00,18.71,18.79,18.7,18.78,241340.0,18.71,18.79,18.7,18.78,241340.0
2020-10-13 15:30:00,18.78,18.81,18.75,18.75,703512.0,18.78,18.81,18.75,18.75,703512.0
2020-10-14 09:30:00,18.82,18.93,18.82,18.93,302504.0,18.82,18.93,18.82,18.93,302504.0
2020-10-14 10:00:00,18.93,18.98,18.91,18.91,343494.0,18.93,18.98,18.91,18.91,343494.0
2020-10-14 10:30:00,18.92,18.98,18.88,18.97,630536.0,18.92,18.98,18.88,18.97,630536.0
2020-10-14 11:00:00,18.97,18.98,18.93,18.94,327974.0,18.97,18.98,18.93,18.94,327974.0
2020-10-14 11:30:00,18.95,18.96,18.78,18.78,615012.0,18.95,18.96,18.78,18.78,615012.0
2020-10-14 12:00:00,18.78,18.85,18.72,18.8,547488.0,18.78,18.85,18.72,18.8,547488.0
2020-10-14 12:30:00,18.79,18.81,18.71,18.74,304160.0,18.79,18.81,18.71,18.74,304160.0
2020-10-14 13:00:00,18.72,18.8,18.72,18.74,305264.0,18.72,18.8,18.72,18.74,305264.0
2020-10-14 13:30:00,18.75,18.78,18.68,18.77,380078.0,18.75,18.78,18.68,18.77,380078.0
2020-10-14 14:00:00,18.77,18.83,18.75,18.82,253690.0,18.77,18.83,18.75,18.82,253690.0
2020-10-14 14:30:00,18.82,18.84,18.75,18.84,481540.0,18.82,18.84,18.75,18.84,481540.0
2020-10-14 15:00:00,18.84,18.95,18.84,18.93,373068.0,18.84,18.95,18.84,18.93,373068.0
2020-10-14 15:30:00,18.93,18.97,18.82,18.82,1276098.0,18.93,18.97,18.82,18.82,1276098.0
2020-10-15 09:30:00,18.4,18.58,18.36,18.57,980750.0,18.4,18.58,18.36,18.57,980750.0
2020-10-15 10:00:00,18.56,18.57,18.43,18.43,448512.0,18.56,18.57,18.43,18.43,448512.0
2020-10-15 10:30:00,18.43,18.45,18.33,18.42,561082.0,18.43,18.45,18.33,18.42,561082.0
2020-10-15 11:00:00,18.42,18.55,18.36,18.5,455030.0,18.42,18.55,18.36,18.5,455030.0
2020-10-15 11:30:00,18.5,18.61,18.49,18.56,550788.0,18.5,18.61,18.49,18.56,550788.0
2020-10-15 12:00:00,18.55,18.56,18.5,18.53,192040.0,18.55,18.56,18.5,18.53,192040.0
2020-10-15 12:30:00,18.54,18.55,18.5,18.54,189976.0,18.54,18.55,18.5,18.54,189976.0
2020-10-15 13:00:00,18.54,18.6,18.54,18.58,276468.0,18.54,18.6,18.54,18.58,276468.0
2020-10-15 13:30:00,18.59,18.66,18.59,18.66,216404.0,18.59,18.66,18.59,18.66,216404.0
2020-10-15 14:00:00,18.66,18.73,18.65,18.73,274860.0,18.66,18.73,18.65,18.73,274860.0
2020-10-15 14:30:00,18.73,18.75,18.67,18.75,271036.0,18.73,18.75,18.67,18.75,271036.0
2020-10-15 15:00:00,18.75,18.78,18.74,18.77,261694.0,18.75,18.78,18.74,18.77,261694.0
2020-10-15 15:30:00,18.76,18.78,18.72,18.75,688784.0,18.76,18.78,18.72,18.75,688784.0
2020-10-16 09:30:00,18.77,18.84,18.7,18.83,760994.0,18.77,18.84,18.7,18.83,760994.0
2020-10-16 10:00:00,18.83,18.88,18.83,18.86,418632.0,18.83,18.88,18.83,18.86,418632.0
2020-10-16 10:30:00,18.86,18.9,18.85,18.86,409264.0,18.86,18.9,18.85,18.86,409264.0
2020-10-16 11:00:00,18.86,18.89,18.78,18.81,636488.0,18.86,18.89,18.78,18.81,636488.0
2020-10-16 11:30:00,18.81,18.82,18.77,18.8,268736.0,18.81,18.82,18.77,18.8,268736.0
2020-10-16 12:00:00,18.8,18.83,18.76,18.82,428190.0,18.8,18.83,18.76,18.82,428190.0
2020-10-16 12:30:00,18.82,18.83,18.75,18.78,185472.0,18.82,18.83,18.75,18.78,185472.0
2020-10-16 13:00:00,18.78,18.83,18.77,18.82,119686.0,18.78,18.83,18.77,18.82,119686.0
2020-10-16 13:30:00,18.82,18.84,18.81,18.82,124000.0,18.82,18.84,18.81,18.82,124000.0
2020-10-16 14:00:00,18.81,18.86,18.79,18.85,192876.0,18.81,18.86,18.79,18.85,192876.0
2020-10-16 14:30:00,18.85,18.87,18.84,18.84,344250.0,18.85,18.87,18.84,18.84,344250.0
2020-10-16 15:00:00,18.85,18.85,18.77,18.79,339822.0,18.85,18.85,18.77,18.79,339822.0
2020-10-16 15:30:00,18.79,18.79,18.68,18.68,753828.0,18.79,18.79,18.68,18.68,753828.0
2020-10-19 09:30:00,18.71,18.74,18.6,18.62,646472.0,18.71,18.74,18.6,18.62,646472.0
2020-10-19 10:00:00,18.63,18.63,18.53,18.62,499386.0,18.63,18.63,18.53,18.62,499386.0
2020-10-19 10:30:00,18.62,18.63,18.52,18.61,646328.0,18.62,18.63,18.52,18.61,646328.0
2020-10-19 11:00:00,18.61,18.67,18.54,18.61,325884.0,18.61,18.67,18.54,18.61,325884.0
2020-10-19 11:30:00,18.61,18.66,18.57,18.61,275716.0,18.61,18.66,18.57,18.61,275716.0
2020-10-19 12:00:00,18.61,18.67,18.61,18.63,318752.0,18.61,18.67,18.61,18.63,318752.0
2020-10-19 12:30:00,18.63,18.69,18.63,18.66,196980.0,18.63,18.69,18.63,18.66,196980.0
2020-10-19 13:00:00,18.66,18.66,18.61,18.61,121550.0,18.66,18.66,18.61,18.61,121550.0
2020-10-19 13:30:00,18.61,18.61,18.53,18.56,216250.0,18.61,18.61,18.53,18.56,216250.0
2020-10-19 14:00:00,18.56,18.59,18.52,18.58,175678.0,18.56,18.59,18.52,18.58,175678.0
2020-10-19 14:30:00,18.58,18.58,18.34,18.35,672634.0,18.58,18.58,18.34,18.35,672634.0
2020-10-19 15:00:00,18.35,18.38,18.26,18.32,646592.0,18.35,18.38,18.26,18.32,646592.0
2020-10-19 15:30:00,18.32,18.33,18.21,18.29,888526.0,18.32,18.33,18.21,18.29,888526.0
2020-10-20 09:30:00,18.34,18.39,18.28,18.37,724526.0,18.34,18.39,18.28,18.37,724526.0
2020-10-20 10:00:00,18.36,18.38,18.24,18.28,614914.0,18.36,18.38,18.24,18.28,614914.0
2020-10-20 10:30:00,18.28,18.31,18.27,18.31,361482.0,18.28,18.31,18.27,18.31,361482.0
2020-10-20 11:00:00,18.3,18.32,18.24,18.31,605994.0,18.3,18.32,18.24,18.31,605994.0
2020-10-20 11:30:00,18.31,18.35,18.29,18.33,360746.0,18.31,18.35,18.29,18.33,360746.0
2020-10-20 12:00:00,18.33,18.37,18.33,18.34,233720.0,18.33,18.37,18.33,18.34,233720.0
2020-10-20 12:30:00,18.34,18.41,18.31,18.36,443438.0,18.34,18.41,18.31,18.36,443438.0
2020-10-20 13:00:00,18.36,18.4,18.35,18.36,208088.0,18.36,18.4,18.35,18.36,208088.0
2020-10-20 13:30:00,18.36,18.41,18.36,18.38,255012.0,18.36,18.41,18.36,18.38,255012.0
2020-10-20 14:00:00,18.37,18.41,18.36,18.36,286380.0,18.37,18.41,18.36,18.36,286380.0
2020-10-20 14:30:00,18.37,18.37,18.28,18.31,418572.0,18.37,18.37,18.28,18.31,418572.0
2020-10-20 15:00:00,18.31,18.35,18.22,18.28,983452.0,18.31,18.35,18.22,18.28,983452.0
2020-10-20 15:30:00,18.28,18.34,18.24,18.28,1241768.0,18.28,18.34,18.24,18.28,1241768.0
2020-10-21 09:30:00,18.32,18.44,18.31,18.42,740340.0,18.32,18.44,18.31,18.42,740340.0
2020-10-21 10:00:00,18.43,18.44,18.38,18.38,402044.0,18.43,18.44,18.38,18.38,402044.0
2020-10-21 10:30:00,18.39,18.39,18.34,18.34,483814.0,18.39,18.39,18.34,18.34,483814.0
2020-10-21 11:00:00,18.34,18.35,18.21,18.26,723294.0,18.34,18.35,18.21,18.26,723294.0
2020-10-21 11:30:00,18.26,18.33,18.25,18.25,342824.0,18.26,18.33,18.25,18.25,342824.0
2020-10-21 12:00:00,18.26,18.36,18.25,18.3,501736.0,18.26,18.36,18.25,18.3,501736.0
2020-10-21 12:30:00,18.3,18.31,18.21,18.24,408702.0,18.3,18.31,18.21,18.24,408702.0
2020-10-21 13:00:00,18.23,18.34,18.23,18.33,457888.0,18.23,18.34,18.23,18.33,457888.0
2020-10-21 13:30:00,18.33,18.42,18.32,18.42,371018.0,18.33,18.42,18.32,18.42,371018.0
2020-10-21 14:00:00,18.42,18.53,18.41,18.52,391596.0,18.42,18.53,18.41,18.52,391596.0
2020-10-21 14:30:00,18.52,18.55,18.5,18.5,328070.0,18.52,18.55,18.5,18.5,328070.0
2020-10-21 15:00:00,18.5,18.52,18.45,18.52,552894.0,18.5,18.52,18.45,18.52,552894.0
2020-10-21 15:30:00,18.52,18.55,18.44,18.5,914784.0,18.52,18.55,18.44,18.5,914784.0
2020-10-22 09:30:00,18.5,18.56,18.5,18.52,1034264.0,18.5,18.56,18.5,18.52,1034264.0
2020-10-22 10:00:00,18.52,18.52,18.43,18.47,620918.0,18.52,18.52,18.43,18.47,620918.0
2020-10-22 10:30:00,18.47,18.52,18.42,18.5,883178.0,18.47,18.52,18.42,18.5,883178.0
2020-10-22 11:00:00,18.5,18.66,18.5,18.64,573288.0,18.5,18.66,18.5,18.64,573288.0
2020-10-22 11:30:00,18.64,18.67,18.62,18.63,277356.0,18.64,18.67,18.62,18.63,277356.0
2020-10-22 12:00:00,18.63,18.7,18.6,18.66,355772.0,18.63,18.7,18.6,18.66,355772.0
2020-10-22 12:30:00,18.66,18.71,18.64,18.69,254686.0,18.66,18.71,18.64,18.69,254686.0
2020-10-22 13:00:00,18.69,18.75,18.69,18.74,262108.0,18.69,18.75,18.69,18.74,262108.0
2020-10-22 13:30:00,18.75,18.77,18.73,18.76,263434.0,18.75,18.77,18.73,18.76,263434.0
2020-10-22 14:00:00,18.76,18.79,18.73,18.75,457498.0,18.76,18.79,18.73,18.75,457498.0
2020-10-22 14:30:00,18.75,18.78,18.7,18.72,251762.0,18.75,18.78,18.7,18.72,251762.0
2020-10-22 15:00:00,18.72,18.73,18.67,18.72,335438.0,18.72,18.73,18.67,18.72,335438.0
2020-10-22 15:30:00,18.72,18.74,18.66,18.71,628780.0,18.72,18.74,18.66,18.71,628780.0
2020-10-23 09:30:00,18.73,18.73,18.62,18.63,837472.0,18.73,18.73,18.62,18.63,837472.0
2020-10-23 10:00:00,18.63,18.63,18.54,18.55,453194.0,18.63,18.63,18.54,18.55,453194.0
2020-10-23 10:30:00,18.55,18.58,18.5,18.5,429802.0,18.55,18.58,18.5,18.5,429802.0
2020-10-23 11:00:00,18.5,18.57,18.49,18.55,296352.0,18.5,18.57,18.49,18.55,296352.0
2020-10-23 11:30:00,18.55,18.58,18.53,18.56,247112.0,18.55,18.58,18.53,18.56,247112.0
2020-10-23 12:00:00,18.56,18.59,18.5,18.52,371716.0,18.56,18.59,18.5,18.52,371716.0
2020-10-23 12:30:00,18.52,18.58,18.49,18.52,202084.0,18.52,18.58,18.49,18.52,202084.0
2020-10-23 13:00:00,18.51,18.62,18.5,18.61,231512.0,18.51,18.62,18.5,18.61,231512.0
2020-10-23 13:30:00,18.62,18.68,18.61,18.68,148162.0,18.62,18.68,18.61,18.68,148162.0
2020-10-23 14:00:00,18.68,18.75,18.66,18.74,481800.0,18.68,18.75,18.66,18.74,481800.0
2020-10-23 14:30:00,18.74,18.75,18.68,18.71,204370.0,18.74,18.75,18.68,18.71,204370.0
2020-10-23 15:00:00,18.71,18.73,18.68,18.69,168046.0,18.71,18.73,18.68,18.69,168046.0
2020-10-23 15:30:00,18.69,18.72,18.66,18.7,514772.0,18.69,18.72,18.66,18.7,514772.0
2020-10-26 09:30:00,18.46,18.54,18.44,18.52,687982.0,18.46,18.54,18.44,18.52,687982.0
2020-10-26 10:00:00,18.51,18.56,18.42,18.43,470676.0,18.51,18.56,18.42,18.43,470676.0
2020-10-26 10:30:00,18.43,18.43,18.16,18.17,911728.0,18.43,18.43,18.16,18.17,911728.0
2020-10-26 11:00:00,18.16,18.21,18.03,18.16,768432.0,18.16,18.21,18.03,18.16,768432.0
2020-10-26 11:30:00,18.17,18.19,18.08,18.14,611860.0,18.17,18.19,18.08,18.14,611860.0
2020-10-26 12:00:00,18.15,18.22,18.1,18.18,417304.0,18.15,18.22,18.1,18.18,417304.0
2020-10-26 12:30:00,18.18,18.18,17.96,18.0,387294.0,18.18,18.18,17.96,18.0,387294.0
2020-10-26 13:00:00,17.99,18.02,17.83,17.86,426320.0,17.99,18.02,17.83,17.86,426320.0
2020-10-26 13:30:00,17.85,17.97,17.74,17.96,662010.0,17.85,17.97,17.74,17.96,662010.0
2020-10-26 14:00:00,17.96,18.08,17.85,18.07,617558.0,17.96,18.08,17.85,18.07,617558.0
2020-10-26 14:30:00,18.06,18.08,17.86,17.86,616154.0,18.06,18.08,17.86,17.86,616154.0
2020-10-26 15:00:00,17.86,17.98,17.68,17.97,982686.0,17.86,17.98,17.68,17.97,982686.0
2020-10-26 15:30:00,17.98,17.98,17.75,17.86,1168126.0,17.98,17.98,17.75,17.86,1168126.0
2020-10-27 09:30:00,17.86,17.93,17.79,17.92,995764.0,17.86,17.93,17.79,17.92,995764.0
2020-10-27 10:00:00,17.92,17.93,17.66,17.67,884010.0,17.92,17.93,17.66,17.67,884010.0
2020-10-27 10:30:00,17.68,17.78,17.67,17.72,744160.0,17.68,17.78,17.67,17.72,744160.0
2020-10-27 11:00:00,17.73,17.8,17.69,17.73,391958.0,17.73,17.8,17.69,17.73,391958.0
2020-10-27 11:30:00,17.72,17.89,17.68,17.89,376442.0,17.72,17.89,17.68,17.89,376442.0
2020-10-27 12:00:00,17.89,17.91,17.83,17.86,256842.0,17.89,17.91,17.83,17.86,256842.0
2020-10-27 12:30:00,17.85,17.86,17.77,17.8,240620.0,17.85,17.86,17.77,17.8,240620.0
2020-10-27 13:00:00,17.8,17.9,17.79,17.9,211256.0,17.8,17.9,17.79,17.9,211256.0
2020-10-27 13:30:00,17.91,18.0,17.9,17.92,390026.0,17.91,18.0,17.9,17.92,390026.0
2020-10-27 14:00:00,17.92,17.96,17.88,17.92,215116.0,17.92,17.96,17.88,17.92,215116.0
2020-10-27 14:30:00,17.93,17.95,17.86,17.89,301526.0,17.93,17.95,17.86,17.89,301526.0
2020-10-27 15:00:00,17.89,17.91,17.8,17.88,329028.0,17.89,17.91,17.8,17.88,329028.0
2020-10-27 15:30:00,17.87,17.97,17.81,17.82,842888.0,17.87,17.97,17.81,17.82,842888.0
2020-10-28 09:30:00,17.13,17.25,17.01,17.05,1267106.0,17.13,17.25,17.01,17.05,1267106.0
2020-10-28 10:00:00,17.03,17.03,16.63,16.7,1370854.0,17.03,17.03,16.63,16.7,1370854.0
2020-10-28 10:30:00,16.7,16.86,16.63,16.8,1137086.0,16.7,16.86,16.63,16.8,1137086.0
2020-10-28 11:00:00,16.8,16.94,16.75,16.8,631932.0,16.8,16.94,16.75,16.8,631932.0
2020-10-28 11:30:00,16.78,17.05,16.72,17.01,800754.0,16.78,17.05,16.72,17.01,800754.0
2020-10-28 12:00:00,17.02,17.1,16.93,16.95,653144.0,17.02,17.1,16.93,16.95,653144.0
2020-10-28 12:30:00,16.95,17.05,16.82,16.84,531094.0,16.95,17.05,16.82,16.84,531094.0
2020-10-28 13:00:00,16.84,16.84,16.61,16.79,590528.0,16.84,16.84,16.61,16.79,590528.0
2020-10-28 13:30:00,16.79,16.86,16.72,16.78,596896.0,16.79,16.86,16.72,16.78,596896.0
2020-10-28 14:00:00,16.78,16.8,16.55,16.77,669450.0,16.78,16.8,16.55,16.77,669450.0
2020-10-28 14:30:00,16.77,16.83,16.59,16.81,865280.0,16.77,16.83,16.59,16.81,865280.0
2020-10-28 15:00:00,16.83,16.98,16.75,16.92,827074.0,16.83,16.98,16.75,16.92,827074.0
2020-10-28 15:30:00,16.93,17.0,16.52,16.53,1417760.0,16.93,17.0,16.52,16.53,1417760.0
2020-10-29 09:30:00,16.71,16.85,16.55,16.8,1827954.0,16.71,16.85,16.55,16.8,1827954.0
2020-10-29 10:00:00,16.81,16.93,16.73,16.92,728398.0,16.81,16.93,16.73,16.92,728398.0
2020-10-29 10:30:00,16.93,17.02,16.89,16.92,514206.0,16.93,17.02,16.89,16.92,514206.0
2020-10-29 11:00:00,16.92,17.04,16.86,17.0,450172.0,16.92,17.04,16.86,17.0,450172.0
2020-10-29 11:30:00,17.0,17.02,16.89,16.93,419696.0,17.0,17.02,16.89,16.93,419696.0
2020-10-29 12:00:00,16.95,17.08,16.91,17.06,297434.0,16.95,17.08,16.91,17.06,297434.0
2020-10-29 12:30:00,17.07,17.16,17.06,17.11,350746.0,17.07,17.16,17.06,17.11,350746.0
2020-10-29 13:00:00,17.12,17.16,17.03,17.16,311368.0,17.12,17.16,17.03,17.16,311368.0
2020-10-29 13:30:00,17.17,17.25,17.16,17.22,317530.0,17.17,17.25,17.16,17.22,317530.0
2020-10-29 14:00:00,17.22,17.31,17.22,17.27,380908.0,17.22,17.31,17.22,17.27,380908.0
2020-10-29 14:30:00,17.27,17.3,17.24,17.25,559134.0,17.27,17.3,17.24,17.25,559134.0
2020-10-29 15:00:00,17.25,17.3,17.23,17.28,438522.0,17.25,17.3,17.23,17.28,438522.0
2020-10-29 15:30:00,17.28,17.38,17.15,17.16,831448.0,17.28,17.38,17.15,17.16,831448.0
2020-10-30 09:30:00,17.0,17.12,16.88,17.06,1077948.0,17.0,17.12,16.88,17.06,1077948.0
2020-10-30 10:00:00,17.05,17.11,16.79,16.8,966124.0,17.05,17.11,16.79,16.8,966124.0
2020-10-30 10:30:00,16.8,16.92,16.74,16.8,1256402.0,16.8,16.92,16.74,16.8,1256402.0
2020-10-30 11:00:00,16.79,16.95,16.79,16.86,766612.0,16.79,16.95,16.79,16.86,766612.0
2020-10-30 11:30:00,16.86,16.97,16.82,16.95,668636.0,16.86,16.97,16.82,16.95,668636.0
2020-10-30 12:00:00,16.95,17.07,16.93,17.06,718836.0,16.95,17.07,16.93,17.06,718836.0
2020-10-30 12:30:00,17.06,17.06,16.9,16.9,402432.0,17.06,17.06,16.9,16.9,402432.0
2020-10-30 13:00:00,16.9,16.95,16.84,16.9,293836.0,16.9,16.95,16.84,16.9,293836.0
2020-10-30 13:30:00,16.9,16.93,16.81,16.92,449264.0,16.9,16.93,16.81,16.92,449264.0
2020-10-30 14:00:00,16.92,16.97,16.76,16.77,747454.0,16.92,16.97,16.76,16.77,747454.0
2020-10-30 14:30:00,16.77,16.86,16.72,16.81,697110.0,16.77,16.86,16.72,16.81,697110.0
2020-10-30 15:00:00,16.8,16.89,16.77,16.8,654610.0,16.8,16.89,16.77,16.8,654610.0
2020-10-30 15:30:00,16.8,16.88,16.7,16.86,1112186.0,16.8,16.88,16.7,16.86,1112186.0
2020-11-02 09:30:00,17.25,17.28,17.14,17.17,902528.0,17.25,17.28,17.14,17.17,902528.0
2020-11-02 10:00:00,17.18,17.23,17.1,17.22,811952.0,17.18,17.23,17.1,17.22,811952.0
2020-11-02 10:30:00,17.22,17.23,17.14,17.14,328132.0,17.22,17.23,17.14,17.14,328132.0
2020-11-02 11:00:00,17.14,17.16,17.02,17.1,451072.0,17.14,17.16,17.02,17.1,451072.0
2020-11-02 11:30:00,17.1,17.15,17.06,17.14,277458.0,17.1,17.15,17.06,17.14,277458.0
2020-11-02 12:00:00,17.14,17.18,17.08,17.17,254950.0,17.14,17.18,17.08,17.17,254950.0
2020-11-02 12:30:00,17.17,17.18,17.09,17.14,419202.0,17.17,17.18,17.09,17.14,419202.0
2020-11-02 13:00:00,17.14,17.14,16.94,16.99,516120.0,17.14,17.14,16.94,16.99,516120.0
2020-11-02 13:30:00,16.99,17.06,16.97,16.98,481100.0,16.99,17.06,16.97,16.98,481100.0
2020-11-02 14:00:00,16.97,17.14,16.97,17.14,322116.0,16.97,17.14,16.97,17.14,322116.0
2020-11-02 14:30:00,17.14,17.15,17.07,17.11,265632.0,17.14,17.15,17.07,17.11,265632.0
2020-11-02 15:00:00,17.11,17.19,17.1,17.1,322782.0,17.11,17.19,17.1,17.1,322782.0
2020-11-02 15:30:00,17.1,17.15,17.0,17.07,725650.0,17.1,17.15,17.0,17.07,725650.0
2020-11-03 09:30:00,17.32,17.41,17.26,17.38,700594.0,17.32,17.41,17.26,17.38,700594.0
2020-11-03 10:00:00,17.39,17.52,17.38,17.47,585638.0,17.39,17.52,17.38,17.47,585638.0
2020-11-03 10:30:00,17.47,17.49,17.4,17.43,296258.0,17.47,17.49,17.4,17.43,296258.0
2020-11-03 11:00:00,17.43,17.45,17.4,17.42,165156.0,17.43,17.45,17.4,17.42,165156.0
2020-11-03 11:30:00,17.43,17.45,17.39,17.44,204464.0,17.43,17.45,17.39,17.44,204464.0
2020-11-03 12:00:00,17.43,17.46,17.37,17.4,183614.0,17.43,17.46,17.37,17.4,183614.0
2020-11-03 12:30:00,17.4,17.45,17.4,17.43,97664.0,17.4,17.45,17.4,17.43,97664.0
2020-11-03 13:00:00,17.43,17.46,17.43,17.43,184246.0,17.43,17.46,17.43,17.43,184246.0
2020-11-03 13:30:00,17.43,17.46,17.35,17.36,284390.0,17.43,17.46,17.35,17.36,284390.0
2020-11-03 14:00:00,17.36,17.43,17.36,17.41,237862.0,17.36,17.43,17.36,17.41,237862.0
2020-11-03 14:30:00,17.41,17.5,17.4,17.48,183778.0,17.41,17.5,17.4,17.48,183778.0
2020-11-03 15:00:00,17.48,17.53,17.43,17.53,334206.0,17.48,17.53,17.43,17.53,334206.0
2020-11-03 15:30:00,17.53,17.63,17.48,17.53,849658.0,17.53,17.63,17.48,17.53,849658.0
2020-11-04 09:30:00,17.89,18.25,17.86,18.25,1878398.0,17.89,18.25,17.86,18.25,1878398.0
2020-11-04 10:00:00,18.25,18.35,18.19,18.22,1190020.0,18.25,18.35,18.19,18.22,1190020.0
2020-11-04 10:30:00,18.22,18.27,18.17,18.25,669674.0,18.22,18.27,18.17,18.25,669674.0
2020-11-04 11:00:00,18.25,18.27,18.18,18.21,478578.0,18.25,18.27,18.18,18.21,478578.0
2020-11-04 11:30:00,18.21,18.24,18.06,18.07,386958.0,18.21,18.24,18.06,18.07,386958.0
2020-11-04 12:00:00,18.07,18.25,18.04,18.2,641478.0,18.07,18.25,18.04,18.2,641478.0
2020-11-04 12:30:00,18.2,18.29,18.18,18.25,529472.0,18.2,18.29,18.18,18.25,529472.0
2020-11-04 13:00:00,18.25,18.27,18.19,18.27,246682.0,18.25,18.27,18.19,18.27,246682.0
2020-11-04 13:30:00,18.26,18.27,18.15,18.21,267850.0,18.26,18.27,18.15,18.21,267850.0
2020-11-04 14:00:00,18.21,18.27,18.18,18.25,281866.0,18.21,18.27,18.18,18.25,281866.0
2020-11-04 14:30:00,18.25,18.25,18.17,18.18,379522.0,18.25,18.25,18.17,18.18,379522.0
2020-11-04 15:00:00,18.18,18.25,18.15,18.21,436726.0,18.18,18.25,18.15,18.21,436726.0
2020-11-04 15:30:00,18.21,18.31,18.21,18.28,1648810.0,18.21,18.31,18.21,18.28,1648810.0
2020-11-05 09:30:00,18.58,18.63,18.52,18.61,1035372.0,18.58,18.63,18.52,18.61,1035372.0
2020-11-05 10:00:00,18.61,18.67,18.6,18.6,615258.0,18.61,18.67,18.6,18.6,615258.0
2020-11-05 10:30:00,18.6,18.61,18.53,18.57,479154.0,18.6,18.61,18.53,18.57,479154.0
2020-11-05 11:00:00,18.57,18.57,18.48,18.5,413702.0,18.57,18.57,18.48,18.5,413702.0
2020-11-05 11:30:00,18.51,18.51,18.43,18.45,301584.0,18.51,18.51,18.43,18.45,301584.0
2020-11-05 12:00:00,18.46,18.49,18.38,18.38,425902.0,18.46,18.49,18.38,18.38,425902.0
2020-11-05 12:30:00,18.38,18.52,18.37,18.52,169104.0,18.38,18.52,18.37,18.52,169104.0
2020-11-05 13:00:00,18.52,18.53,18.47,18.47,259300.0,18.52,18.53,18.47,18.47,259300.0
2020-11-05 13:30:00,18.47,18.53,18.44,18.5,236638.0,18.47,18.53,18.44,18.5,236638.0
2020-11-05 14:00:00,18.51,18.53,18.42,18.5,357368.0,18.51,18.53,18.42,18.5,357368.0
2020-11-05 14:30:00,18.5,18.52,18.45,18.47,226212.0,18.5,18.52,18.45,18.47,226212.0
2020-11-05 15:00:00,18.47,18.54,18.45,18.52,265526.0,18.47,18.54,18.45,18.52,265526.0
2020-11-05 15:30:00,18.51,18.54,18.33,18.43,870668.0,18.51,18.54,18.33,18.43,870668.0
2020-11-06 09:30:00,18.55,18.58,18.51,18.56,1215212.0,18.55,18.58,18.51,18.56,1215212.0
2020-11-06 10:00:00,18.58,18.8,18.57,18.78,851624.0,18.58,18.8,18.57,18.78,851624.0
2020-11-06 10:30:00,18.78,18.79,18.62,18.65,689464.0,18.78,18.79,18.62,18.65,689464.0
2020-11-06 11:00:00,18.66,18.79,18.63,18.78,757696.0,18.66,18.79,18.63,18.78,757696.0
2020-11-06 11:30:00,18.78,18.85,18.76,18.82,439618.0,18.78,18.85,18.76,18.82,439618.0
2020-11-06 12:00:00,18.82,18.85,18.81,18.81,215502.0,18.82,18.85,18.81,18.81,215502.0
2020-11-06 12:30:00,18.82,18.9,18.8,18.9,204652.0,18.82,18.9,18.8,18.9,204652.0
2020-11-06 13:00:00,18.9,18.96,18.89,18.95,236834.0,18.9,18.96,18.89,18.95,236834.0
2020-11-06 13:30:00,18.94,18.96,18.91,18.93,227360.0,18.94,18.96,18.91,18.93,227360.0
2020-11-06 14:00:00,18.93,18.99,18.93,18.98,335986.0,18.93,18.99,18.93,18.98,335986.0
2020-11-06 14:30:00,18.98,18.99,18.89,18.96,301678.0,18.98,18.99,18.89,18.96,301678.0
2020-11-06 15:00:00,18.95,18.97,18.88,18.95,351620.0,18.95,18.97,18.88,18.95,351620.0
2020-11-06 15:30:00,18.95,19.06,18.94,19.06,828576.0,18.95,19.06,18.94,19.06,828576.0
2020-11-09 09:30:00,19.7,19.72,19.58,19.59,1724126.0,19.7,19.72,19.58,19.59,1724126.0
2020-11-09 10:00:00,19.59,19.95,19.59,19.9,1335714.0,19.59,19.95,19.59,19.9,1335714.0
2020-11-09 10:30:00,19.9,19.93,19.72,19.84,1054756.0,19.9,19.93,19.72,19.84,1054756.0
2020-11-09 11:00:00,19.84,19.99,19.75,19.99,1142742.0,19.84,19.99,19.75,19.99,1142742.0
2020-11-09 11:30:00,19.99,20.08,19.97,20.07,849024.0,19.99,20.08,19.97,20.07,849024.0
2020-11-09 12:00:00,20.07,20.13,20.0,20.05,852134.0,20.07,20.13,20.0,20.05,852134.0
2020-11-09 12:30:00,20.05,20.08,20.02,20.08,620038.0,20.05,20.08,20.02,20.08,620038.0
2020-11-09 13:00:00,20.08,20.09,20.02,20.06,1690336.0,20.08,20.09,20.02,20.06,1690336.0
2020-11-09 13:30:00,20.06,20.07,19.84,19.88,470638.0,20.06,20.07,19.84,19.88,470638.0
2020-11-09 14:00:00,19.88,19.93,19.8,19.84,551854.0,19.88,19.93,19.8,19.84,551854.0
2020-11-09 14:30:00,19.84,19.88,19.77,19.82,553406.0,19.84,19.88,19.77,19.82,553406.0
2020-11-09 15:00:00,19.82,19.91,19.78,19.79,590624.0,19.82,19.91,19.78,19.79,590624.0
2020-11-09 15:30:00,19.79,19.82,19.26,19.27,1450932.0,19.79,19.82,19.26,19.27,1450932.0
2020-11-10 09:30:00,19.52,19.58,19.38,19.48,1098276.0,19.52,19.58,19.38,19.48,1098276.0
2020-11-10 10:00:00,19.46,19.55,19.36,19.37,749780.0,19.46,19.55,19.36,19.37,749780.0
2020-11-10 10:30:00,19.36,19.37,19.16,19.3,877524.0,19.36,19.37,19.16,19.3,877524.0
2020-11-10 11:00:00,19.3,19.45,19.29,19.44,568138.0,19.3,19.45,19.29,19.44,568138.0
2020-11-10 11:30:00,19.43,19.51,19.38,19.45,418930.0,19.43,19.51,19.38,19.45,418930.0
2020-11-10 12:00:00,19.45,19.56,19.45,19.48,436662.0,19.45,19.56,19.45,19.48,436662.0
2020-11-10 12:30:00,19.48,19.5,19.41,19.43,394848.0,19.48,19.5,19.41,19.43,394848.0
2020-11-10 13:00:00,19.43,19.49,19.33,19.36,330030.0,19.43,19.49,19.33,19.36,330030.0
2020-11-10 13:30:00,19.36,19.52,19.32,19.52,346388.0,19.36,19.52,19.32,19.52,346388.0
2020-11-10 14:00:00,19.52,19.54,19.41,19.43,711016.0,19.52,19.54,19.41,19.43,711016.0
2020-11-10 14:30:00,19.43,19.54,19.42,19.46,707460.0,19.43,19.54,19.42,19.46,707460.0
2020-11-10 15:00:00,19.45,19.49,19.33,19.49,520986.0,19.45,19.49,19.33,19.49,520986.0
2020-11-10 15:30:00,19.49,19.57,19.42,19.57,952236.0,19.49,19.57,19.42,19.57,952236.0
2020-11-11 09:30:00,19.72,19.78,19.66,19.68,663654.0,19.72,19.78,19.66,19.68,663654.0
2020-11-11 10:00:00,19.68,19.75,19.68,19.75,697840.0,19.68,19.75,19.68,19.75,697840.0
2020-11-11 10:30:00,19.75,19.79,19.73,19.79,445162.0,19.75,19.79,19.73,19.79,445162.0
2020-11-11 11:00:00,19.79,19.86,19.78,19.86,325742.0,19.79,19.86,19.78,19.86,325742.0
2020-11-11 11:30:00,19.86,19.91,19.86,19.89,228120.0,19.86,19.91,19.86,19.89,228120.0
2020-11-11 12:00:00,19.89,19.92,19.85,19.92,236066.0,19.89,19.92,19.85,19.92,236066.0
2020-11-11 12:30:00,19.92,19.96,19.92,19.93,225634.0,19.92,19.96,19.92,19.93,225634.0
2020-11-11 13:00:00,19.93,19.98,19.88,19.89,212612.0,19.93,19.98,19.88,19.89,212612.0
2020-11-11 13:30:00,19.89,19.9,19.77,19.77,230278.0,19.89,19.9,19.77,19.77,230278.0
2020-11-11 14:00:00,19.78,19.84,19.72,19.74,359822.0,19.78,19.84,19.72,19.74,359822.0
2020-11-11 14:30:00,19.74,19.78,19.59,19.66,529714.0,19.74,19.78,19.59,19.66,529714.0
2020-11-11 15:00:00,19.66,19.73,19.64,19.67,515676.0,19.66,19.73,19.64,19.67,515676.0
2020-11-11 15:30:00,19.66,19.82,19.65,19.78,828112.0,19.66,19.82,19.65,19.78,828112.0
2020-11-12 09:30:00,19.64,19.71,19.61,19.67,681738.0,19.64,19.71,19.61,19.67,681738.0
2020-11-12 10:00:00,19.67,19.75,19.6,19.67,488722.0,19.67,19.75,19.6,19.67,488722.0
2020-11-12 10:30:00,19.66,19.73,19.66,19.68,294720.0,19.66,19.73,19.66,19.68,294720.0
2020-11-12 11:00:00,19.68,19.73,19.64,19.65,298210.0,19.68,19.73,19.64,19.65,298210.0
2020-11-12 11:30:00,19.65,19.65,19.55,19.57,484782.0,19.65,19.65,19.55,19.57,484782.0
2020-11-12 12:00:00,19.56,19.64,19.48,19.49,508294.0,19.56,19.64,19.48,19.49,508294.0
2020-11-12 12:30:00,19.48,19.57,19.23,19.35,1105842.0,19.48,19.57,19.23,19.35,1105842.0
2020-11-12 13:00:00,19.34,19.35,19.05,19.11,1387954.0,19.34,19.35,19.05,19.11,1387954.0
2020-11-12 13:30:00,19.11,19.35,19.07,19.32,932234.0,19.11,19.35,19.07,19.32,932234.0
2020-11-12 14:00:00,19.32,19.36,19.07,19.1,893626.0,19.32,19.36,19.07,19.1,893626.0
2020-11-12 14:30:00,19.1,19.2,18.86,19.01,1035954.0,19.1,19.2,18.86,19.01,1035954.0
2020-11-12 15:00:00,19.0,19.16,18.88,19.05,993956.0,19.0,19.16,18.88,19.05,993956.0
2020-11-12 15:30:00,19.04,19.11,18.89,19.08,1710962.0,19.04,19.11,18.89,19.08,1710962.0
2020-11-13 09:30:00,19.41,19.58,19.41,19.56,1033726.0,19.41,19.58,19.41,19.56,1033726.0
2020-11-13 10:00:00,19.55,19.58,19.49,19.58,584534.0,19.55,19.58,19.49,19.58,584534.0
2020-11-13 10:30:00,19.58,19.65,19.51,19.58,518422.0,19.58,19.65,19.51,19.58,518422.0
2020-11-13 11:00:00,19.58,19.65,19.57,19.61,330176.0,19.58,19.65,19.57,19.61,330176.0
2020-11-13 11:30:00,19.61,19.66,19.58,19.64,233600.0,19.61,19.66,19.58,19.64,233600.0
2020-11-13 12:00:00,19.64,19.68,19.64,19.67,173344.0,19.64,19.68,19.64,19.67,173344.0
2020-11-13 12:30:00,19.66,19.7,19.66,19.68,233628.0,19.66,19.7,19.66,19.68,233628.0
2020-11-13 13:00:00,19.68,19.7,19.64,19.67,259848.0,19.68,19.7,19.64,19.67,259848.0
2020-11-13 13:30:00,19.67,19.68,19.63,19.68,195812.0,19.67,19.68,19.63,19.68,195812.0
2020-11-13 14:00:00,19.68,19.74,19.67,19.73,231120.0,19.68,19.74,19.67,19.73,231120.0
2020-11-13 14:30:00,19.73,19.84,19.73,19.82,326582.0,19.73,19.84,19.73,19.82,326582.0
2020-11-13 15:00:00,19.82,19.82,19.74,19.79,196434.0,19.82,19.82,19.74,19.79,196434.0
2020-11-13 15:30:00,19.79,19.81,19.68,19.68,881748.0,19.79,19.81,19.68,19.68,881748.0
2020-11-16 09:30:00,19.93,19.93,19.73,19.77,706088.0,19.93,19.93,19.73,19.77,706088.0
2020-11-16 10:00:00,19.77,19.93,19.75,19.89,546606.0,19.77,19.93,19.75,19.89,546606.0
2020-11-16 10:30:00,19.9,19.93,19.85,19.93,247340.0,19.9,19.93,19.85,19.93,247340.0
2020-11-16 11:00:00,19.93,19.95,19.86,19.88,222756.0,19.93,19.95,19.86,19.88,222756.0
2020-11-16 11:30:00,19.88,19.93,19.88,19.9,117276.0,19.88,19.93,19.88,19.9,117276.0
2020-11-16 12:00:00,19.9,19.91,19.88,19.89,118050.0,19.9,19.91,19.88,19.89,118050.0
2020-11-16 12:30:00,19.89,19.89,19.79,19.79,187324.0,19.89,19.89,19.79,19.79,187324.0
2020-11-16 13:00:00,19.79,19.79,19.6,19.6,512706.0,19.79,19.79,19.6,19.6,512706.0
2020-11-16 13:30:00,19.61,19.75,19.57,19.72,542078.0,19.61,19.75,19.57,19.72,542078.0
2020-11-16 14:00:00,19.72,19.76,19.65,19.74,311466.0,19.72,19.76,19.65,19.74,311466.0
2020-11-16 14:30:00,19.74,19.8,19.71,19.78,270924.0,19.74,19.8,19.71,19.78,270924.0
2020-11-16 15:00:00,19.78,19.89,19.71,19.89,377196.0,19.78,19.89,19.71,19.89,377196.0
2020-11-16 15:30:00,19.89,19.94,19.86,19.9,815228.0,19.89,19.94,19.86,19.9,815228.0
2020-11-17 09:30:00,19.72,19.78,19.66,19.66,636428.0,19.72,19.78,19.66,19.66,636428.0
2020-11-17 10:00:00,19.66,19.89,19.66,19.85,498934.0,19.66,19.89,19.66,19.85,498934.0
2020-11-17 10:30:00,19.86,19.98,19.85,19.97,416408.0,19.86,19.98,19.85,19.97,416408.0
2020-11-17 11:00:00,19.97,20.0,19.91,19.98,348968.0,19.97,20.0,19.91,19.98,348968.0
2020-11-17 11:30:00,19.98,20.02,19.92,19.97,324712.0,19.98,20.02,19.92,19.97,324712.0
2020-11-17 12:00:00,19.97,20.02,19.95,19.99,198024.0,19.97,20.02,19.95,19.99,198024.0
2020-11-17 12:30:00,19.99,20.09,19.98,20.09,162240.0,19.99,20.09,19.98,20.09,162240.0
2020-11-17 13:00:00,20.09,20.1,20.05,20.06,161608.0,20.09,20.1,20.05,20.06,161608.0
2020-11-17 13:30:00,20.07,20.08,20.0,20.04,198696.0,20.07,20.08,20.0,20.04,198696.0
2020-11-17 14:00:00,20.04,20.1,20.04,20.09,199438.0,20.04,20.1,20.04,20.09,199438.0
2020-11-17 14:30:00,20.09,20.09,19.99,20.0,212142.0,20.09,20.09,19.99,20.0,212142.0
2020-11-17 15:00:00,20.0,20.06,19.89,20.0,484172.0,20.0,20.06,19.89,20.0,484172.0
2020-11-17 15:30:00,19.99,20.09,19.93,20.08,811618.0,19.99,20.09,19.93,20.08,811618.0
2020-11-18 09:30:00,20.18,20.19,20.06,20.12,541470.0,20.18,20.19,20.06,20.12,541470.0
2020-11-18 10:00:00,20.12,20.2,20.1,20.19,349928.0,20.12,20.2,20.1,20.19,349928.0
2020-11-18 10:30:00,20.2,20.21,20.15,20.18,238720.0,20.2,20.21,20.15,20.18,238720.0
2020-11-18 11:00:00,20.18,20.2,20.15,20.17,139538.0,20.18,20.2,20.15,20.17,139538.0
2020-11-18 11:30:00,20.17,20.22,20.14,20.21,189596.0,20.17,20.22,20.14,20.21,189596.0
2020-11-18 12:00:00,20.21,20.24,20.21,20.23,154680.0,20.21,20.24,20.21,20.23,154680.0
2020-11-18 12:30:00,20.23,20.29,20.23,20.23,196492.0,20.23,20.29,20.23,20.23,196492.0
2020-11-18 13:00:00,20.24,20.29,20.21,20.21,148708.0,20.24,20.29,20.21,20.21,148708.0
2020-11-18 13:30:00,20.2,20.25,20.12,20.21,456650.0,20.2,20.25,20.12,20.21,456650.0
2020-11-18 14:00:00,20.2,20.23,20.0,20.05,391276.0,20.2,20.23,20.0,20.05,391276.0
2020-11-18 14:30:00,20.05,20.14,20.03,20.1,226322.0,20.05,20.14,20.03,20.1,226322.0
2020-11-18 15:00:00,20.1,20.11,19.96,19.96,411050.0,20.1,20.11,19.96,19.96,411050.0
2020-11-18 15:30:00,19.96,19.97,19.7,19.73,1327154.0,19.96,19.97,19.7,19.73,1327154.0
2020-11-19 09:30:00,19.81,19.86,19.68,19.84,755276.0,19.81,19.86,19.68,19.84,755276.0
2020-11-19 10:00:00,19.84,19.84,19.66,19.73,468188.0,19.84,19.84,19.66,19.73,468188.0
2020-11-19 10:30:00,19.73,19.83,19.71,19.8,334614.0,19.73,19.83,19.71,19.8,334614.0
2020-11-19 11:00:00,19.79,19.9,19.78,19.86,223166.0,19.79,19.9,19.78,19.86,223166.0
2020-11-19 11:30:00,19.87,19.89,19.81,19.89,220756.0,19.87,19.89,19.81,19.89,220756.0
2020-11-19 12:00:00,19.89,19.91,19.82,19.85,116636.0,19.89,19.91,19.82,19.85,116636.0
2020-11-19 12:30:00,19.85,19.89,19.76,19.8,242040.0,19.85,19.89,19.76,19.8,242040.0
2020-11-19 13:00:00,19.8,19.9,19.79,19.86,195186.0,19.8,19.9,19.79,19.86,195186.0
2020-11-19 13:30:00,19.86,19.9,19.85,19.88,131992.0,19.86,19.9,19.85,19.88,131992.0
2020-11-19 14:00:00,19.88,19.91,19.87,19.9,165968.0,19.88,19.91,19.87,19.9,165968.0
2020-11-19 14:30:00,19.9,20.05,19.9,19.97,351050.0,19.9,20.05,19.9,19.97,351050.0
2020-11-19 15:00:00,19.98,19.98,19.88,19.9,340030.0,19.98,19.98,19.88,19.9,340030.0
2020-11-19 15:30:00,19.91,19.96,19.84,19.89,648506.0,19.91,19.96,19.84,19.89,648506.0
2020-11-20 09:30:00,19.9,20.0,19.86,19.94,624616.0,19.9,20.0,19.86,19.94,624616.0
2020-11-20 10:00:00,19.94,19.99,19.88,19.99,503570.0,19.94,19.99,19.88,19.99,503570.0
2020-11-20 10:30:00,19.99,20.04,19.93,20.03,384320.0,19.99,20.04,19.93,20.03,384320.0
2020-11-20 11:00:00,20.03,20.09,20.02,20.05,310414.0,20.03,20.09,20.02,20.05,310414.0
2020-11-20 11:30:00,20.05,20.09,19.94,19.98,373366.0,20.05,20.09,19.94,19.98,373366.0
2020-11-20 12:00:00,19.98,20.05,19.96,20.04,138394.0,19.98,20.05,19.96,20.04,138394.0
2020-11-20 12:30:00,20.04,20.06,20.0,20.04,142160.0,20.04,20.06,20.0,20.04,142160.0
2020-11-20 13:00:00,20.04,20.09,20.0,20.09,177610.0,20.04,20.09,20.0,20.09,177610.0
2020-11-20 13:30:00,20.08,20.1,20.05,20.06,174320.0,20.08,20.1,20.05,20.06,174320.0
2020-11-20 14:00:00,20.06,20.06,20.0,20.04,129802.0,20.06,20.06,20.0,20.04,129802.0
2020-11-20 14:30:00,20.04,20.09,20.02,20.06,167018.0,20.04,20.09,20.02,20.06,167018.0
2020-11-20 15:00:00,20.06,20.07,19.95,20.0,214706.0,20.06,20.07,19.95,20.0,214706.0
2020-11-20 15:30:00,19.99,20.04,19.89,19.91,644430.0,19.99,20.04,19.89,19.91,644430.0
2020-11-23 09:30:00,20.03,20.19,20.02,20.04,646162.0,20.03,20.19,20.02,20.04,646162.0
2020-11-23 10:00:00,20.04,20.09,19.93,19.96,685850.0,20.04,20.09,19.93,19.96,685850.0
2020-11-23 10:30:00,19.95,20.11,19.93,20.08,302026.0,19.95,20.11,19.93,20.08,302026.0
2020-11-23 11:00:00,20.09,20.09,19.87,19.92,451736.0,20.09,20.09,19.87,19.92,451736.0
2020-11-23 11:30:00,19.92,20.01,19.84,20.0,430536.0,19.92,20.01,19.84,20.0,430536.0
2020-11-23 12:00:00,20.0,20.06,19.92,20.02,156338.0,20.0,20.06,19.92,20.02,156338.0
2020-11-23 12:30:00,20.03,20.09,20.02,20.08,121294.0,20.03,20.09,20.02,20.08,121294.0
2020-11-23 13:00:00,20.09,20.11,20.06,20.07,202022.0,20.09,20.11,20.06,20.07,202022.0
2020-11-23 13:30:00,20.07,20.14,20.07,20.13,131704.0,20.07,20.14,20.07,20.13,131704.0
2020-11-23 14:00:00,20.13,20.14,20.07,20.08,178420.0,20.13,20.14,20.07,20.08,178420.0
2020-11-23 14:30:00,20.08,20.1,20.04,20.07,149710.0,20.08,20.1,20.04,20.07,149710.0
2020-11-23 15:00:00,20.07,20.12,20.06,20.07,278132.0,20.07,20.12,20.06,20.07,278132.0
2020-11-23 15:30:00,20.06,20.08,20.0,20.03,579320.0,20.06,20.08,20.0,20.03,579320.0
2020-11-24 09:30:00,20.23,20.26,20.14,20.18,516472.0,20.23,20.26,20.14,20.18,516472.0
2020-11-24 10:00:00,20.18,20.18,20.11,20.15,354996.0,20.18,20.18,20.11,20.15,354996.0
2020-11-24 10:30:00,20.15,20.18,20.1,20.17,247422.0,20.15,20.18,20.1,20.17,247422.0
2020-11-24 11:00:00,20.17,20.17,20.13,20.13,259220.0,20.17,20.17,20.13,20.13,259220.0
2020-11-24 11:30:00,20.13,20.17,20.03,20.13,389238.0,20.13,20.17,20.03,20.13,389238.0
2020-11-24 12:00:00,20.13,20.18,20.1,20.17,248486.0,20.13,20.18,20.1,20.17,248486.0
2020-11-24 12:30:00,20.16,20.21,20.14,20.18,108256.0,20.16,20.21,20.14,20.18,108256.0
2020-11-24 13:00:00,20.18,20.19,20.14,20.18,107410.0,20.18,20.19,20.14,20.18,107410.0
2020-11-24 13:30:00,20.18,20.25,20.16,20.22,129244.0,20.18,20.25,20.16,20.22,129244.0
2020-11-24 14:00:00,20.22,20.22,20.18,20.18,183394.0,20.22,20.22,20.18,20.18,183394.0
2020-11-24 14:30:00,20.18,20.2,20.15,20.17,187098.0,20.18,20.2,20.15,20.17,187098.0
2020-11-24 15:00:00,20.16,20.19,20.15,20.17,100050.0,20.16,20.19,20.15,20.17,100050.0
2020-11-24 15:30:00,20.17,20.22,20.14,20.2,479748.0,20.17,20.22,20.14,20.2,479748.0
2020-11-25 09:30:00,20.18,20.21,20.11,20.14,404926.0,20.18,20.21,20.11,20.14,404926.0
2020-11-25 10:00:00,20.14,20.18,20.06,20.17,323676.0,20.14,20.18,20.06,20.17,323676.0
2020-11-25 10:30:00,20.17,20.25,20.17,20.23,280742.0,20.17,20.25,20.17,20.23,280742.0
2020-11-25 11:00:00,20.24,20.25,20.21,20.23,188950.0,20.24,20.25,20.21,20.23,188950.0
2020-11-25 11:30:00,20.22,20.25,20.2,20.25,152374.0,20.22,20.25,20.2,20.25,152374.0
2020-11-25 12:00:00,20.25,20.28,20.24,20.25,147596.0,20.25,20.28,20.24,20.25,147596.0
2020-11-25 12:30:00,20.25,20.32,20.25,20.31,119274.0,20.25,20.32,20.25,20.31,119274.0
2020-11-25 13:00:00,20.32,20.35,20.31,20.31,246020.0,20.32,20.35,20.31,20.31,246020.0
2020-11-25 13:30:00,20.31,20.4,20.3,20.38,165548.0,20.31,20.4,20.3,20.38,165548.0
2020-11-25 14:00:00,20.38,20.42,20.34,20.42,178636.0,20.38,20.42,20.34,20.42,178636.0
2020-11-25 14:30:00,20.42,20.45,20.41,20.44,200730.0,20.42,20.45,20.41,20.44,200730.0
2020-11-25 15:00:00,20.44,20.47,20.42,20.46,166228.0,20.44,20.47,20.42,20.46,166228.0
2020-11-25 15:30:00,20.46,20.6,20.43,20.59,612624.0,20.46,20.6,20.43,20.59,612624.0
2020-11-27 09:30:00,20.66,20.71,20.64,20.7,355138.0,20.66,20.71,20.64,20.7,355138.0
2020-11-27 10:00:00,20.7,20.71,20.67,20.71,152234.0,20.7,20.71,20.67,20.71,152234.0
2020-11-27 10:30:00,20.71,20.74,20.71,20.73,89442.0,20.71,20.74,20.71,20.73,89442.0
2020-11-27 11:00:00,20.73,20.73,20.66,20.66,148174.0,20.73,20.73,20.66,20.66,148174.0
2020-11-27 11:30:00,20.66,20.68,20.56,20.57,219626.0,20.66,20.68,20.56,20.57,219626.0
2020-11-27 12:00:00,20.57,20.58,20.43,20.43,188250.0,20.57,20.58,20.43,20.43,188250.0
2020-11-27 12:30:00,20.43,20.56,20.42,20.5,377072.0,20.43,20.56,20.42,20.5,377072.0
2020-11-30 09:30:00,20.43,20.49,20.38,20.43,389088.0,20.43,20.49,20.38,20.43,389088.0
2020-11-30 10:00:00,20.43,20.49,20.34,20.36,253788.0,20.43,20.49,20.34,20.36,253788.0
2020-11-30 10:30:00,20.35,20.39,20.1,20.36,664700.0,20.35,20.39,20.1,20.36,664700.0
2020-11-30 11:00:00,20.36,20.39,20.23,20.23,240092.0,20.36,20.39,20.23,20.23,240092.0
2020-11-30 11:30:00,20.22,20.41,20.17,20.38,262762.0,20.22,20.41,20.17,20.38,262762.0
2020-11-30 12:00:00,20.37,20.45,20.34,20.43,156662.0,20.37,20.45,20.34,20.43,156662.0
2020-11-30 12:30:00,20.44,20.52,20.43,20.5,158974.0,20.44,20.52,20.43,20.5,158974.0
2020-11-30 13:00:00,20.5,20.51,20.45,20.5,102860.0,20.5,20.51,20.45,20.5,102860.0
2020-11-30 13:30:00,20.5,20.54,20.48,20.49,138256.0,20.5,20.54,20.48,20.49,138256.0
2020-11-30 14:00:00,20.48,20.59,20.46,20.58,134252.0,20.48,20.59,20.46,20.58,134252.0
2020-11-30 14:30:00,20.59,20.64,20.56,20.63,162714.0,20.59,20.64,20.56,20.63,162714.0
2020-11-30 15:00:00,20.64,20.65,20.58,20.58,384334.0,20.64,20.65,20.58,20.58,384334.0
2020-11-30 15:30:00,20.58,20.7,20.56,20.67,561270.0,20.58,20.7,20.56,20.67,561270.0
2020-12-01 09:30:00,20.77,20.83,20.75,20.79,597608.0,20.77,20.83,20.75,20.79,597608.0
2020-12-01 10:00:00,20.8,20.81,20.66,20.68,631470.0,20.8,20.81,20.66,20.68,631470.0
2020-12-01 10:30:00,20.68,20.77,20.67,20.7,432636.0,20.68,20.77,20.67,20.7,432636.0
2020-12-01 11:00:00,20.71,20.78,20.69,20.71,198996.0,20.71,20.78,20.69,20.71,198996.0
2020-12-01 11:30:00,20.71,20.76,20.68,20.74,233986.0,20.71,20.76,20.68,20.74,233986.0
2020-12-01 12:00:00,20.73,20.84,20.73,20.83,163774.0,20.73,20.84,20.73,20.83,163774.0
2020-12-01 12:30:00,20.83,20.86,20.81,20.81,187034.0,20.83,20.86,20.81,20.81,187034.0
2020-12-01 13:00:00,20.81,20.84,20.8,20.82,140426.0,20.81,20.84,20.8,20.82,140426.0
2020-12-01 13:30:00,20.82,20.82,20.73,20.74,279834.0,20.82,20.82,20.73,20.74,279834.0
2020-12-01 14:00:00,20.73,20.74,20.66,20.7,265010.0,20.73,20.74,20.66,20.7,265010.0
2020-12-01 14:30:00,20.7,20.72,20.61,20.66,302258.0,20.7,20.72,20.61,20.66,302258.0
2020-12-01 15:00:00,20.65,20.65,20.56,20.61,354944.0,20.65,20.65,20.56,20.61,354944.0
2020-12-01 15:30:00,20.61,20.66,20.54,20.59,780000.0,20.61,20.66,20.54,20.59,780000.0
2020-12-02 09:30:00,20.57,20.72,20.56,20.71,505274.0,20.57,20.72,20.56,20.71,505274.0
2020-12-02 10:00:00,20.71,20.77,20.68,20.75,440474.0,20.71,20.77,20.68,20.75,440474.0
2020-12-02 10:30:00,20.75,20.81,20.75,20.79,254938.0,20.75,20.81,20.75,20.79,254938.0
2020-12-02 11:00:00,20.79,20.84,20.77,20.78,204726.0,20.79,20.84,20.77,20.78,204726.0
2020-12-02 11:30:00,20.78,20.8,20.75,20.8,154536.0,20.78,20.8,20.75,20.8,154536.0
2020-12-02 12:00:00,20.8,20.86,20.8,20.82,208936.0,20.8,20.86,20.8,20.82,208936.0
2020-12-02 12:30:00,20.83,20.83,20.75,20.78,166874.0,20.83,20.83,20.75,20.78,166874.0
2020-12-02 13:00:00,20.78,20.78,20.72,20.72,128094.0,20.78,20.78,20.72,20.72,128094.0
2020-12-02 13:30:00,20.72,20.75,20.71,20.75,228268.0,20.72,20.75,20.71,20.75,228268.0
2020-12-02 14:00:00,20.75,20.75,20.71,20.75,181388.0,20.75,20.75,20.71,20.75,181388.0
2020-12-02 14:30:00,20.75,20.75,20.68,20.68,239416.0,20.75,20.75,20.68,20.68,239416.0
2020-12-02 15:00:00,20.68,20.68,20.64,20.65,248752.0,20.68,20.68,20.64,20.65,248752.0
2020-12-02 15:30:00,20.65,20.66,20.57,20.66,472472.0,20.65,20.66,20.57,20.66,472472.0
2020-12-03 09:30:00,20.75,20.78,20.66,20.67,465766.0,20.75,20.78,20.66,20.67,465766.0
2020-12-03 10:00:00,20.67,20.68,20.6,20.67,629836.0,20.67,20.68,20.6,20.67,629836.0
2020-12-03 10:30:00,20.67,20.7,20.61,20.67,305104.0,20.67,20.7,20.61,20.67,305104.0
2020-12-03 11:00:00,20.67,20.69,20.64,20.66,151274.0,20.67,20.69,20.64,20.66,151274.0
2020-12-03 11:30:00,20.65,20.67,20.64,20.66,89924.0,20.65,20.67,20.64,20.66,89924.0
2020-12-03 12:00:00,20.66,20.7,20.65,20.7,133468.0,20.66,20.7,20.65,20.7,133468.0
2020-12-03 12:30:00,20.7,20.72,20.62,20.66,180758.0,20.7,20.72,20.62,20.66,180758.0
2020-12-03 13:00:00,20.66,20.66,20.61,20.61,93002.0,20.66,20.66,20.61,20.61,93002.0
2020-12-03 13:30:00,20.61,20.63,20.54,20.55,186540.0,20.61,20.63,20.54,20.55,186540.0
2020-12-03 14:00:00,20.55,20.61,20.55,20.57,211200.0,20.55,20.61,20.55,20.57,211200.0
2020-12-03 14:30:00,20.57,20.64,20.57,20.64,136022.0,20.57,20.64,20.57,20.64,136022.0
2020-12-03 15:00:00,20.64,20.67,20.63,20.63,151490.0,20.64,20.67,20.63,20.63,151490.0
2020-12-03 15:30:00,20.63,20.66,20.46,20.54,898694.0,20.63,20.66,20.46,20.54,898694.0
2020-12-04 09:30:00,20.66,20.78,20.66,20.77,444520.0,20.66,20.78,20.66,20.77,444520.0
2020-12-04 10:00:00,20.78,20.78,20.71,20.72,235118.0,20.78,20.78,20.71,20.72,235118.0
2020-12-04 10:30:00,20.72,20.77,20.72,20.75,263556.0,20.72,20.77,20.72,20.75,263556.0
2020-12-04 11:00:00,20.75,20.81,20.74,20.77,316510.0,20.75,20.81,20.74,20.77,316510.0
2020-12-04 11:30:00,20.77,20.8,20.75,20.8,172662.0,20.77,20.8,20.75,20.8,172662.0
2020-12-04 12:00:00,20.8,20.81,20.76,20.81,141610.0,20.8,20.81,20.76,20.81,141610.0
2020-12-04 12:30:00,20.8,20.81,20.74,20.76,292830.0,20.8,20.81,20.74,20.76,292830.0
2020-12-04 13:00:00,20.76,20.76,20.71,20.72,175824.0,20.76,20.76,20.71,20.72,175824.0
2020-12-04 13:30:00,20.72,20.74,20.71,20.73,187782.0,20.72,20.74,20.71,20.73,187782.0
2020-12-04 14:00:00,20.73,20.75,20.69,20.7,155382.0,20.73,20.75,20.69,20.7,155382.0
2020-12-04 14:30:00,20.7,20.75,20.68,20.74,320270.0,20.7,20.75,20.68,20.74,320270.0
2020-12-04 15:00:00,20.74,20.77,20.74,20.74,199496.0,20.74,20.77,20.74,20.74,199496.0
2020-12-04 15:30:00,20.75,20.76,20.72,20.72,374174.0,20.75,20.76,20.72,20.72,374174.0
2020-12-07 09:30:00,20.52,20.63,20.5,20.63,376292.0,20.52,20.63,20.5,20.63,376292.0
2020-12-07 10:00:00,20.63,20.64,20.54,20.56,286508.0,20.63,20.64,20.54,20.56,286508.0
2020-12-07 10:30:00,20.55,20.63,20.55,20.61,296602.0,20.55,20.63,20.55,20.61,296602.0
2020-12-07 11:00:00,20.61,20.66,20.61,20.64,139682.0,20.61,20.66,20.61,20.64,139682.0
2020-12-07 11:30:00,20.64,20.64,20.6,20.62,193924.0,20.64,20.64,20.6,20.62,193924.0
2020-12-07 12:00:00,20.61,20.66,20.6,20.66,71820.0,20.61,20.66,20.6,20.66,71820.0
2020-12-07 12:30:00,20.66,20.71,20.63,20.64,110428.0,20.66,20.71,20.63,20.64,110428.0
2020-12-07 13:00:00,20.64,20.65,20.57,20.64,216598.0,20.64,20.65,20.57,20.64,216598.0
2020-12-07 13:30:00,20.64,20.66,20.58,20.63,151938.0,20.64,20.66,20.58,20.63,151938.0
2020-12-07 14:00:00,20.63,20.63,20.57,20.6,227584.0,20.63,20.63,20.57,20.6,227584.0
2020-12-07 14:30:00,20.6,20.64,20.6,20.61,128030.0,20.6,20.64,20.6,20.61,128030.0
2020-12-07 15:00:00,20.61,20.69,20.61,20.69,132038.0,20.61,20.69,20.61,20.69,132038.0
2020-12-07 15:30:00,20.68,20.7,20.59,20.67,387918.0,20.68,20.7,20.59,20.67,387918.0
2020-12-08 09:30:00,20.57,20.68,20.57,20.68,371734.0,20.57,20.68,20.57,20.68,371734.0
2020-12-08 10:00:00,20.68,20.72,20.62,20.67,324478.0,20.68,20.72,20.62,20.67,324478.0
2020-12-08 10:30:00,20.68,20.76,20.66,20.75,262952.0,20.68,20.76,20.66,20.75,262952.0
2020-12-08 11:00:00,20.75,20.81,20.75,20.8,183646.0,20.75,20.81,20.75,20.8,183646.0
2020-12-08 11:30:00,20.8,20.81,20.77,20.8,134904.0,20.8,20.81,20.77,20.8,134904.0
2020-12-08 12:00:00,20.8,20.81,20.75,20.79,113244.0,20.8,20.81,20.75,20.79,113244.0
2020-12-08 12:30:00,20.8,20.84,20.79,20.83,127882.0,20.8,20.84,20.79,20.83,127882.0
2020-12-08 13:00:00,20.84,20.86,20.83,20.85,120966.0,20.84,20.86,20.83,20.85,120966.0
2020-12-08 13:30:00,20.85,20.86,20.81,20.83,77622.0,20.85,20.86,20.81,20.83,77622.0
2020-12-08 14:00:00,20.82,20.87,20.82,20.87,140664.0,20.82,20.87,20.82,20.87,140664.0
2020-12-08 14:30:00,20.86,20.9,20.86,20.9,180534.0,20.86,20.9,20.86,20.9,180534.0
2020-12-08 15:00:00,20.9,20.97,20.89,20.96,223884.0,20.9,20.97,20.89,20.96,223884.0
2020-12-08 15:30:00,20.95,21.02,20.93,21.02,368440.0,20.95,21.02,20.93,21.02,368440.0
2020-12-09 09:30:00,21.15,21.21,21.11,21.21,386128.0,21.15,21.21,21.11,21.21,386128.0
2020-12-09 10:00:00,21.21,21.22,21.06,21.17,561400.0,21.21,21.22,21.06,21.17,561400.0
2020-12-09 10:30:00,21.17,21.19,21.11,21.13,227110.0,21.17,21.19,21.11,21.13,227110.0
2020-12-09 11:00:00,21.13,21.13,20.99,21.05,308980.0,21.13,21.13,20.99,21.05,308980.0
2020-12-09 11:30:00,21.06,21.1,20.99,21.08,231478.0,21.06,21.1,20.99,21.08,231478.0
2020-12-09 12:00:00,21.09,21.09,20.95,21.02,258536.0,21.09,21.09,20.95,21.02,258536.0
2020-12-09 12:30:00,21.0,21.01,20.79,20.91,544816.0,21.0,21.01,20.79,20.91,544816.0
2020-12-09 13:00:00,20.91,20.97,20.76,20.8,673146.0,20.91,20.97,20.76,20.8,673146.0
2020-12-09 13:30:00,20.79,20.79,20.59,20.61,710190.0,20.79,20.79,20.59,20.61,710190.0
2020-12-09 14:00:00,20.61,20.83,20.6,20.82,573138.0,20.61,20.83,20.6,20.82,573138.0
2020-12-09 14:30:00,20.82,20.82,20.64,20.74,487370.0,20.82,20.82,20.64,20.74,487370.0
2020-12-09 15:00:00,20.74,20.77,20.53,20.53,577046.0,20.74,20.77,20.53,20.53,577046.0
2020-12-09 15:30:00,20.54,20.79,20.53,20.61,786394.0,20.54,20.79,20.53,20.61,786394.0
2020-12-10 09:30:00,20.55,20.71,20.46,20.69,1158074.0,20.55,20.71,20.46,20.69,1158074.0
2020-12-10 10:00:00,20.7,20.78,20.66,20.71,265644.0,20.7,20.78,20.66,20.71,265644.0
2020-12-10 10:30:00,20.73,20.82,20.67,20.8,241738.0,20.73,20.82,20.67,20.8,241738.0
2020-12-10 11:00:00,20.8,20.8,20.71,20.76,204296.0,20.8,20.8,20.71,20.76,204296.0
2020-12-10 11:30:00,20.76,20.77,20.58,20.61,273616.0,20.76,20.77,20.58,20.61,273616.0
2020-12-10 12:00:00,20.6,20.67,20.59,20.65,242350.0,20.6,20.67,20.59,20.65,242350.0
2020-12-10 12:30:00,20.66,20.69,20.58,20.6,178612.0,20.66,20.69,20.58,20.6,178612.0
2020-12-10 13:00:00,20.59,20.75,20.59,20.72,134914.0,20.59,20.75,20.59,20.72,134914.0
2020-12-10 13:30:00,20.72,20.73,20.63,20.63,180798.0,20.72,20.73,20.63,20.63,180798.0
2020-12-10 14:00:00,20.64,20.65,20.52,20.55,226708.0,20.64,20.65,20.52,20.55,226708.0
2020-12-10 14:30:00,20.54,20.6,20.52,20.53,134874.0,20.54,20.6,20.52,20.53,134874.0
2020-12-10 15:00:00,20.54,20.66,20.53,20.62,255872.0,20.54,20.66,20.53,20.62,255872.0
2020-12-10 15:30:00,20.63,20.66,20.55,20.55,471312.0,20.63,20.66,20.55,20.55,471312.0
2020-12-11 09:30:00,20.29,20.36,20.22,20.32,348986.0,20.29,20.36,20.22,20.32,348986.0
2020-12-11 10:00:00,20.32,20.43,20.32,20.35,342652.0,20.32,20.43,20.32,20.35,342652.0
2020-12-11 10:30:00,20.36,20.36,20.2,20.27,224384.0,20.36,20.36,20.2,20.27,224384.0
2020-12-11 11:00:00,20.27,20.29,20.1,20.1,212452.0,20.27,20.29,20.1,20.1,212452.0
2020-12-11 11:30:00,20.11,20.16,20.02,20.07,446836.0,20.11,20.16,20.02,20.07,446836.0
2020-12-11 12:00:00,20.08,20.09,19.86,19.93,541038.0,20.08,20.09,19.86,19.93,541038.0
2020-12-11 12:30:00,19.92,20.01,19.86,20.0,377668.0,19.92,20.01,19.86,20.0,377668.0
2020-12-11 13:00:00,20.0,20.1,19.95,20.04,463776.0,20.0,20.1,19.95,20.04,463776.0
2020-12-11 13:30:00,20.04,20.21,20.03,20.21,351056.0,20.04,20.21,20.03,20.21,351056.0
2020-12-11 14:00:00,20.22,20.3,20.2,20.27,269410.0,20.22,20.3,20.2,20.27,269410.0
2020-12-11 14:30:00,20.28,20.33,20.25,20.26,219678.0,20.28,20.33,20.25,20.26,219678.0
2020-12-11 15:00:00,20.25,20.36,20.22,20.32,247952.0,20.25,20.36,20.22,20.32,247952.0
2020-12-11 15:30:00,20.32,20.33,20.11,20.14,615724.0,20.32,20.33,20.11,20.14,615724.0
2020-12-14 09:30:00,20.48,20.56,20.45,20.47,563108.0,20.48,20.56,20.45,20.47,563108.0
2020-12-14 10:00:00,20.47,20.48,20.42,20.43,268402.0,20.47,20.48,20.42,20.43,268402.0
2020-12-14 10:30:00,20.43,20.46,20.32,20.32,295598.0,20.43,20.46,20.32,20.32,295598.0
2020-12-14 11:00:00,20.33,20.42,20.31,20.34,185194.0,20.33,20.42,20.31,20.34,185194.0
2020-12-14 11:30:00,20.34,20.36,20.25,20.32,255068.0,20.34,20.36,20.25,20.32,255068.0
2020-12-14 12:00:00,20.32,20.35,20.27,20.29,169876.0,20.32,20.35,20.27,20.29,169876.0
2020-12-14 12:30:00,20.28,20.29,20.13,20.16,323752.0,20.28,20.29,20.13,20.16,323752.0
2020-12-14 13:00:00,20.17,20.21,20.13,20.16,280826.0,20.17,20.21,20.13,20.16,280826.0
2020-12-14 13:30:00,20.16,20.25,20.16,20.21,147832.0,20.16,20.25,20.16,20.21,147832.0
2020-12-14 14:00:00,20.21,20.25,20.18,20.19,146358.0,20.21,20.25,20.18,20.19,146358.0
2020-12-14 14:30:00,20.19,20.21,20.1,20.18,179388.0,20.19,20.21,20.1,20.18,179388.0
2020-12-14 15:00:00,20.19,20.24,20.16,20.2,210498.0,20.19,20.24,20.16,20.2,210498.0
2020-12-14 15:30:00,20.19,20.19,19.9,19.91,799886.0,20.19,20.19,19.9,19.91,799886.0
2020-12-15 09:30:00,20.14,20.18,20.08,20.11,808270.0,20.14,20.18,20.08,20.11,808270.0
2020-12-15 10:00:00,20.11,20.19,20.05,20.08,188284.0,20.11,20.19,20.05,20.08,188284.0
2020-12-15 10:30:00,20.08,20.16,20.06,20.1,163154.0,20.08,20.16,20.06,20.1,163154.0
2020-12-15 11:00:00,20.1,20.16,20.03,20.15,280924.0,20.1,20.16,20.03,20.15,280924.0
2020-12-15 11:30:00,20.14,20.17,20.09,20.14,432854.0,20.14,20.17,20.09,20.14,432854.0
2020-12-15 12:00:00,20.14,20.17,20.11,20.17,218470.0,20.14,20.17,20.11,20.17,218470.0
2020-12-15 12:30:00,20.17,20.22,20.17,20.21,390902.0,20.17,20.22,20.17,20.21,390902.0
2020-12-15 13:00:00,20.22,20.24,20.2,20.21,407330.0,20.22,20.24,20.2,20.21,407330.0
2020-12-15 13:30:00,20.21,20.24,20.18,20.22,137238.0,20.21,20.24,20.18,20.22,137238.0
2020-12-15 14:00:00,20.21,20.25,20.2,20.25,123784.0,20.21,20.25,20.2,20.25,123784.0
2020-12-15 14:30:00,20.25,20.32,20.24,20.31,223604.0,20.25,20.32,20.24,20.31,223604.0
2020-12-15 15:00:00,20.31,20.33,20.29,20.31,317732.0,20.31,20.33,20.29,20.31,317732.0
2020-12-15 15:30:00,20.31,20.39,20.27,20.37,863522.0,20.31,20.39,20.27,20.37,863522.0
2020-12-16 09:30:00,20.4,20.47,20.33,20.35,518912.0,20.4,20.47,20.33,20.35,518912.0
2020-12-16 10:00:00,20.35,20.39,20.3,20.36,283488.0,20.35,20.39,20.3,20.36,283488.0
2020-12-16 10:30:00,20.37,20.41,20.37,20.39,202146.0,20.37,20.41,20.37,20.39,202146.0
2020-12-16 11:00:00,20.4,20.47,20.4,20.47,157716.0,20.4,20.47,20.4,20.47,157716.0
2020-12-16 11:30:00,20.47,20.55,20.46,20.54,111732.0,20.47,20.55,20.46,20.54,111732.0
2020-12-16 12:00:00,20.54,20.55,20.5,20.52,115726.0,20.54,20.55,20.5,20.52,115726.0
2020-12-16 12:30:00,20.52,20.57,20.5,20.57,83276.0,20.52,20.57,20.5,20.57,83276.0
2020-12-16 13:00:00,20.57,20.57,20.52,20.53,57464.0,20.57,20.57,20.52,20.53,57464.0
2020-12-16 13:30:00,20.53,20.57,20.52,20.56,50304.0,20.53,20.57,20.52,20.56,50304.0
2020-12-16 14:00:00,20.56,20.59,20.48,20.55,139766.0,20.56,20.59,20.48,20.55,139766.0
2020-12-16 14:30:00,20.55,20.61,20.54,20.61,150922.0,20.55,20.61,20.54,20.61,150922.0
2020-12-16 15:00:00,20.61,20.63,20.58,20.63,89650.0,20.61,20.63,20.58,20.63,89650.0
2020-12-16 15:30:00,20.63,20.72,20.61,20.72,746294.0,20.63,20.72,20.61,20.72,746294.0
2020-12-17 09:30:00,20.68,20.77,20.67,20.75,560046.0,20.68,20.77,20.67,20.75,560046.0
2020-12-17 10:00:00,20.75,20.8,20.73,20.79,308282.0,20.75,20.8,20.73,20.79,308282.0
2020-12-17 10:30:00,20.79,20.79,20.67,20.68,229508.0,20.79,20.79,20.67,20.68,229508.0
2020-12-17 11:00:00,20.67,20.74,20.64,20.74,236300.0,20.67,20.74,20.64,20.74,236300.0
2020-12-17 11:30:00,20.74,20.83,20.72,20.82,236716.0,20.74,20.83,20.72,20.82,236716.0
2020-12-17 12:00:00,20.83,20.83,20.75,20.8,147816.0,20.83,20.83,20.75,20.8,147816.0
2020-12-17 12:30:00,20.81,20.88,20.8,20.86,89298.0,20.81,20.88,20.8,20.86,89298.0
2020-12-17 13:00:00,20.86,20.86,20.82,20.85,109634.0,20.86,20.86,20.82,20.85,109634.0
2020-12-17 13:30:00,20.85,20.89,20.82,20.89,76922.0,20.85,20.89,20.82,20.89,76922.0
2020-12-17 14:00:00,20.89,20.93,20.88,20.9,91490.0,20.89,20.93,20.88,20.9,91490.0
2020-12-17 14:30:00,20.91,20.92,20.84,20.85,87194.0,20.91,20.92,20.84,20.85,87194.0
2020-12-17 15:00:00,20.85,20.88,20.84,20.86,170872.0,20.85,20.88,20.84,20.86,170872.0
2020-12-17 15:30:00,20.85,20.89,20.79,20.85,1029292.0,20.85,20.89,20.79,20.85,1029292.0
2020-12-18 09:30:00,20.78,20.78,20.43,20.53,820370.0,20.78,20.78,20.43,20.53,820370.0
2020-12-18 10:00:00,20.53,20.6,20.4,20.51,418432.0,20.53,20.6,20.4,20.51,418432.0
2020-12-18 10:30:00,20.52,20.61,20.47,20.59,335164.0,20.52,20.61,20.47,20.59,335164.0
2020-12-18 11:00:00,20.59,20.61,20.42,20.47,240578.0,20.59,20.61,20.42,20.47,240578.0
2020-12-18 11:30:00,20.46,20.5,20.43,20.48,167224.0,20.46,20.5,20.43,20.48,167224.0
2020-12-18 12:00:00,20.47,20.6,20.47,20.6,151424.0,20.47,20.6,20.47,20.6,151424.0
2020-12-18 12:30:00,20.59,20.64,20.54,20.57,116814.0,20.59,20.64,20.54,20.57,116814.0
2020-12-18 13:00:00,20.57,20.6,20.52,20.56,97886.0,20.57,20.6,20.52,20.56,97886.0
2020-12-18 13:30:00,20.55,20.55,20.45,20.5,132516.0,20.55,20.55,20.45,20.5,132516.0
2020-12-18 14:00:00,20.52,20.52,20.37,20.4,221598.0,20.52,20.52,20.37,20.4,221598.0
2020-12-18 14:30:00,20.4,20.46,20.36,20.41,224772.0,20.4,20.46,20.36,20.41,224772.0
2020-12-18 15:00:00,20.41,20.45,20.36,20.39,167952.0,20.41,20.45,20.36,20.39,167952.0
2020-12-18 15:30:00,20.39,20.68,20.35,20.68,1309052.0,20.39,20.68,20.35,20.68,1309052.0
2020-12-21 09:30:00,19.66,19.91,19.55,19.61,1315948.0,19.66,19.91,19.55,19.61,1315948.0
2020-12-21 10:00:00,19.6,19.61,19.24,19.27,1403366.0,19.6,19.61,19.24,19.27,1403366.0
2020-12-21 10:30:00,19.26,19.49,19.19,19.45,924688.0,19.26,19.49,19.19,19.45,924688.0
2020-12-21 11:00:00,19.45,19.62,19.43,19.61,784818.0,19.45,19.62,19.43,19.61,784818.0
2020-12-21 11:30:00,19.61,19.78,19.61,19.73,526948.0,19.61,19.78,19.61,19.73,526948.0
2020-12-21 12:00:00,19.73,19.82,19.7,19.81,495552.0,19.73,19.82,19.7,19.81,495552.0
2020-12-21 12:30:00,19.82,19.86,19.71,19.8,385910.0,19.82,19.86,19.71,19.8,385910.0
2020-12-21 13:00:00,19.8,19.93,19.79,19.92,319310.0,19.8,19.93,19.79,19.92,319310.0
2020-12-21 13:30:00,19.92,20.0,19.89,19.96,367526.0,19.92,20.0,19.89,19.96,367526.0
2020-12-21 14:00:00,19.96,19.97,19.88,19.93,434870.0,19.96,19.97,19.88,19.93,434870.0
2020-12-21 14:30:00,19.92,20.04,19.88,19.98,618766.0,19.92,20.04,19.88,19.98,618766.0
2020-12-21 15:00:00,19.99,20.02,19.88,19.89,235020.0,19.99,20.02,19.88,19.89,235020.0
2020-12-21 15:30:00,19.89,19.89,19.68,19.81,897170.0,19.89,19.89,19.68,19.81,897170.0
2020-12-22 09:30:00,19.93,19.93,19.79,19.85,737670.0,19.93,19.93,19.79,19.85,737670.0
2020-12-22 10:00:00,19.85,19.96,19.81,19.95,475802.0,19.85,19.96,19.81,19.95,475802.0
2020-12-22 10:30:00,19.95,20.0,19.92,19.98,352172.0,19.95,20.0,19.92,19.98,352172.0
2020-12-22 11:00:00,19.99,20.02,19.95,19.98,292816.0,19.99,20.02,19.95,19.98,292816.0
2020-12-22 11:30:00,19.98,19.98,19.81,19.89,387884.0,19.98,19.98,19.81,19.89,387884.0
2020-12-22 12:00:00,19.89,19.91,19.84,19.84,141462.0,19.89,19.91,19.84,19.84,141462.0
2020-12-22 12:30:00,19.84,19.92,19.84,19.89,129176.0,19.84,19.92,19.84,19.89,129176.0
2020-12-22 13:00:00,19.91,19.96,19.88,19.95,104392.0,19.91,19.96,19.88,19.95,104392.0
2020-12-22 13:30:00,19.95,20.01,19.95,20.0,156444.0,19.95,20.01,19.95,20.0,156444.0
2020-12-22 14:00:00,20.0,20.04,19.99,20.01,151802.0,20.0,20.04,19.99,20.01,151802.0
2020-12-22 14:30:00,20.0,20.01,19.91,19.95,148700.0,20.0,20.01,19.91,19.95,148700.0
2020-12-22 15:00:00,19.94,19.97,19.89,19.9,167710.0,19.94,19.97,19.89,19.9,167710.0
2020-12-22 15:30:00,19.9,20.0,19.88,20.0,640670.0,19.9,20.0,19.88,20.0,640670.0
2020-12-23 09:30:00,20.2,20.3,20.18,20.29,418068.0,20.2,20.3,20.18,20.29,418068.0
2020-12-23 10:00:00,20.3,20.33,20.25,20.31,375126.0,20.3,20.33,20.25,20.31,375126.0
2020-12-23 10:30:00,20.31,20.34,20.27,20.31,225912.0,20.31,20.34,20.27,20.31,225912.0
2020-12-23 11:00:00,20.31,20.36,20.3,20.36,162422.0,20.31,20.36,20.3,20.36,162422.0
2020-12-23 11:30:00,20.36,20.41,20.35,20.4,162920.0,20.36,20.41,20.35,20.4,162920.0
2020-12-23 12:00:00,20.41,20.45,20.41,20.43,118356.0,20.41,20.45,20.41,20.43,118356.0
2020-12-23 12:30:00,20.43,20.48,20.42,20.46,142742.0,20.43,20.48,20.42,20.46,142742.0
2020-12-23 13:00:00,20.45,20.46,20.43,20.45,68796.0,20.45,20.46,20.43,20.45,68796.0
2020-12-23 13:30:00,20.45,20.54,20.45,20.5,171726.0,20.45,20.54,20.45,20.5,171726.0
2020-12-23 14:00:00,20.5,20.56,20.5,20.54,186972.0,20.5,20.56,20.5,20.54,186972.0
2020-12-23 14:30:00,20.54,20.56,20.48,20.48,67768.0,20.54,20.56,20.48,20.48,67768.0
2020-12-23 15:00:00,20.48,20.53,20.47,20.49,150002.0,20.48,20.53,20.47,20.49,150002.0
2020-12-23 15:30:00,20.49,20.57,20.38,20.39,1104950.0,20.49,20.57,20.38,20.39,1104950.0
2020-12-24 09:30:00,20.55,20.59,20.54,20.57,300348.0,20.55,20.59,20.54,20.57,300348.0
2020-12-24 10:00:00,20.57,20.65,20.56,20.65,143760.0,20.57,20.65,20.56,20.65,143760.0
2020-12-24 10:30:00,20.65,20.68,20.61,20.61,160794.0,20.65,20.68,20.61,20.61,160794.0
2020-12-24 11:00:00,20.61,20.66,20.6,20.6,125882.0,20.61,20.66,20.6,20.6,125882.0
2020-12-24 11:30:00,20.6,20.66,20.58,20.59,178226.0,20.6,20.66,20.58,20.59,178226.0
2020-12-24 12:00:00,20.59,20.61,20.54,20.61,201520.0,20.59,20.61,20.54,20.61,201520.0
2020-12-24 12:30:00,20.61,20.69,20.59,20.68,326550.0,20.61,20.69,20.59,20.68,326550.0
2020-12-28 09:30:00,20.85,20.86,20.75,20.82,393056.0,20.85,20.86,20.75,20.82,393056.0
2020-12-28 10:00:00,20.81,20.88,20.8,20.86,162002.0,20.81,20.88,20.8,20.86,162002.0
2020-12-28 10:30:00,20.87,20.88,20.81,20.82,312902.0,20.87,20.88,20.81,20.82,312902.0
2020-12-28 11:00:00,20.83,20.83,20.82,20.83,441634.0,20.83,20.83,20.82,20.83,441634.0
2020-12-28 11:30:00,20.83,20.86,20.83,20.85,305348.0,20.83,20.86,20.83,20.85,305348.0
2020-12-28 12:00:00,20.84,20.85,20.84,20.85,43816.0,20.84,20.85,20.84,20.85,43816.0
2020-12-28 12:30:00,20.85,20.85,20.83,20.85,94268.0,20.85,20.85,20.83,20.85,94268.0
2020-12-28 13:00:00,20.84,20.85,20.78,20.78,220862.0,20.84,20.85,20.78,20.78,220862.0
2020-12-28 13:30:00,20.78,20.81,20.78,20.78,515342.0,20.78,20.81,20.78,20.78,515342.0
2020-12-28 14:00:00,20.78,20.8,20.77,20.78,159948.0,20.78,20.8,20.77,20.78,159948.0
2020-12-28 14:30:00,20.78,20.8,20.77,20.79,342040.0,20.78,20.8,20.77,20.79,342040.0
2020-12-28 15:00:00,20.79,20.81,20.75,20.78,181188.0,20.79,20.81,20.75,20.78,181188.0
2020-12-28 15:30:00,20.78,20.82,20.72,20.74,374596.0,20.78,20.82,20.72,20.74,374596.0
2020-12-29 09:30:00,20.88,20.89,20.62,20.66,272560.0,20.88,20.89,20.62,20.66,272560.0
2020-12-29 10:00:00,20.65,20.71,20.56,20.61,470778.0,20.65,20.71,20.56,20.61,470778.0
2020-12-29 10:30:00,20.61,20.63,20.56,20.57,192124.0,20.61,20.63,20.56,20.57,192124.0
2020-12-29 11:00:00,20.57,20.61,20.52,20.6,129606.0,20.57,20.61,20.52,20.6,129606.0
2020-12-29 11:30:00,20.61,20.62,20.54,20.55,96950.0,20.61,20.62,20.54,20.55,96950.0
2020-12-29 12:00:00,20.56,20.56,20.42,20.45,135022.0,20.56,20.56,20.42,20.45,135022.0
2020-12-29 12:30:00,20.46,20.46,20.25,20.38,366986.0,20.46,20.46,20.25,20.38,366986.0
2020-12-29 13:00:00,20.37,20.4,20.28,20.36,223006.0,20.37,20.4,20.28,20.36,223006.0
2020-12-29 13:30:00,20.36,20.39,20.26,20.31,165764.0,20.36,20.39,20.26,20.31,165764.0
2020-12-29 14:00:00,20.31,20.31,20.17,20.2,373820.0,20.31,20.31,20.17,20.2,373820.0
2020-12-29 14:30:00,20.2,20.31,20.15,20.3,200534.0,20.2,20.31,20.15,20.3,200534.0
2020-12-29 15:00:00,20.31,20.39,20.27,20.37,230458.0,20.31,20.39,20.27,20.37,230458.0
2020-12-29 15:30:00,20.37,20.4,20.28,20.35,660564.0,20.37,20.4,20.28,20.35,660564.0
2020-12-30 09:30:00,20.41,20.5,20.39,20.49,675802.0,20.41,20.5,20.39,20.49,675802.0
2020-12-30 10:00:00,20.49,20.56,20.48,20.54,398786.0,20.49,20.56,20.48,20.54,398786.0
2020-12-30 10:30:00,20.55,20.57,20.45,20.45,247772.0,20.55,20.57,20.45,20.45,247772.0
2020-12-30 11:00:00,20.45,20.52,20.45,20.47,118166.0,20.45,20.52,20.45,20.47,118166.0
2020-12-30 11:30:00,20.48,20.48,20.36,20.45,199592.0,20.48,20.48,20.36,20.45,199592.0
2020-12-30 12:00:00,20.46,20.48,20.38,20.43,149700.0,20.46,20.48,20.38,20.43,149700.0
2020-12-30 12:30:00,20.43,20.43,20.35,20.39,144750.0,20.43,20.43,20.35,20.39,144750.0
2020-12-30 13:00:00,20.39,20.45,20.39,20.42,132624.0,20.39,20.45,20.39,20.42,132624.0
2020-12-30 13:30:00,20.42,20.5,20.4,20.47,129688.0,20.42,20.5,20.4,20.47,129688.0
2020-12-30 14:00:00,20.47,20.54,20.46,20.52,169706.0,20.47,20.54,20.46,20.52,169706.0
2020-12-30 14:30:00,20.51,20.59,20.49,20.56,207702.0,20.51,20.59,20.49,20.56,207702.0
2020-12-30 15:00:00,20.56,20.57,20.52,20.57,107632.0,20.56,20.57,20.52,20.57,107632.0
2020-12-30 15:30:00,20.57,20.75,20.56,20.72,683000.0,20.57,20.75,20.56,20.72,683000.0
2020-12-31 09:30:00,20.73,20.82,20.66,20.82,349514.0,20.73,20.82,20.66,20.82,349514.0
2020-12-31 10:00:00,20.82,20.92,20.8,20.81,258350.0,20.82,20.92,20.8,20.81,258350.0
2020-12-31 10:30:00,20.81,20.84,20.73,20.74,433128.0,20.81,20.84,20.73,20.74,433128.0
2020-12-31 11:00:00,20.74,20.77,20.68,20.7,145526.0,20.74,20.77,20.68,20.7,145526.0
2020-12-31 11:30:00,20.7,20.71,20.56,20.56,312810.0,20.7,20.71,20.56,20.56,312810.0
2020-12-31 12:00:00,20.57,20.68,20.55,20.68,197132.0,20.57,20.68,20.55,20.68,197132.0
2020-12-31 12:30:00,20.67,20.73,20.64,20.73,177136.0,20.67,20.73,20.64,20.73,177136.0
2020-12-31 13:00:00,20.73,20.77,20.71,20.75,131766.0,20.73,20.77,20.71,20.75,131766.0
2020-12-31 13:30:00,20.75,20.75,20.69,20.73,109432.0,20.75,20.75,20.69,20.73,109432.0
2020-12-31 14:00:00,20.72,20.79,20.68,20.77,156110.0,20.72,20.79,20.68,20.77,156110.0
2020-12-31 14:30:00,20.78,20.82,20.77,20.79,174350.0,20.78,20.82,20.77,20.79,174350.0
2020-12-31 15:00:00,20.79,20.81,20.76,20.78,86670.0,20.79,20.81,20.76,20.78,86670.0
2020-12-31 15:30:00,20.78,20.82,20.72,20.74,665628.0,20.78,20.82,20.72,20.74,665628.0
2021-01-04 09:30:00,20.73,20.74,20.53,20.57,661798.0,20.73,20.74,20.53,20.57,661798.0
2021-01-04 10:00:00,20.57,20.58,20.37,20.43,505672.0,20.57,20.58,20.37,20.43,505672.0
2021-01-04 10:30:00,20.42,20.43,20.07,20.12,621796.0,20.42,20.43,20.07,20.12,621796.0
2021-01-04 11:00:00,20.12,20.16,19.84,20.07,849210.0,20.12,20.16,19.84,20.07,849210.0
2021-01-04 11:30:00,20.07,20.07,19.73,19.74,537064.0,20.07,20.07,19.73,19.74,537064.0
2021-01-04 12:00:00,19.74,19.81,19.56,19.76,668420.0,19.74,19.81,19.56,19.76,668420.0
2021-01-04 12:30:00,19.75,19.75,19.47,19.68,537928.0,19.75,19.75,19.47,19.68,537928.0
2021-01-04 13:00:00,19.68,19.95,19.62,19.91,485934.0,19.68,19.95,19.62,19.91,485934.0
2021-01-04 13:30:00,19.91,19.91,19.8,19.89,353564.0,19.91,19.91,19.8,19.89,353564.0
2021-01-04 14:00:00,19.88,19.88,19.64,19.65,430718.0,19.88,19.88,19.64,19.65,430718.0
2021-01-04 14:30:00,19.64,19.73,19.57,19.71,515554.0,19.64,19.73,19.57,19.71,515554.0
2021-01-04 15:00:00,19.71,19.75,19.6,19.61,455394.0,19.71,19.75,19.6,19.61,455394.0
2021-01-04 15:30:00,19.61,19.86,19.53,19.82,1714958.0,19.61,19.86,19.53,19.82,1714958.0
2021-01-05 09:30:00,19.58,19.91,19.57,19.83,1001998.0,19.58,19.91,19.57,19.83,1001998.0
2021-01-05 10:00:00,19.84,19.93,19.74,19.78,447452.0,19.84,19.93,19.74,19.78,447452.0
2021-01-05 10:30:00,19.78,19.78,19.64,19.66,389578.0,19.78,19.78,19.64,19.66,389578.0
2021-01-05 11:00:00,19.66,19.77,19.59,19.75,269308.0,19.66,19.77,19.59,19.75,269308.0
2021-01-05 11:30:00,19.74,19.86,19.74,19.79,268466.0,19.74,19.86,19.74,19.79,268466.0
2021-01-05 12:00:00,19.8,19.9,19.8,19.81,122876.0,19.8,19.9,19.8,19.81,122876.0
2021-01-05 12:30:00,19.81,20.0,19.81,19.99,173488.0,19.81,20.0,19.81,19.99,173488.0
2021-01-05 13:00:00,19.99,20.05,19.98,20.0,187930.0,19.99,20.05,19.98,20.0,187930.0
2021-01-05 13:30:00,20.0,20.13,20.0,20.13,237500.0,20.0,20.13,20.0,20.13,237500.0
2021-01-05 14:00:00,20.14,20.23,20.12,20.18,318704.0,20.14,20.23,20.12,20.18,318704.0
2021-01-05 14:30:00,20.18,20.21,20.06,20.06,151214.0,20.18,20.21,20.06,20.06,151214.0
2021-01-05 15:00:00,20.07,20.14,20.04,20.04,197400.0,20.07,20.14,20.04,20.04,197400.0
2021-01-05 15:30:00,20.03,20.22,20.02,20.14,473920.0,20.03,20.22,20.02,20.14,473920.0
2021-01-06 09:30:00,20.24,20.44,20.16,20.42,698630.0,20.24,20.44,20.16,20.42,698630.0
2021-01-06 10:00:00,20.43,20.65,20.41,20.64,800752.0,20.43,20.65,20.41,20.64,800752.0
2021-01-06 10:30:00,20.65,20.71,20.61,20.66,462948.0,20.65,20.71,20.61,20.66,462948.0
2021-01-06 11:00:00,20.67,20.72,20.65,20.72,191234.0,20.67,20.72,20.65,20.72,191234.0
2021-01-06 11:30:00,20.72,20.73,20.65,20.67,266334.0,20.72,20.73,20.65,20.67,266334.0
2021-01-06 12:00:00,20.68,20.75,20.68,20.75,196832.0,20.68,20.75,20.68,20.75,196832.0
2021-01-06 12:30:00,20.75,20.77,20.72,20.75,238662.0,20.75,20.77,20.72,20.75,238662.0
2021-01-06 13:00:00,20.75,20.77,20.71,20.74,196460.0,20.75,20.77,20.71,20.74,196460.0
2021-01-06 13:30:00,20.75,20.76,20.71,20.71,265392.0,20.75,20.76,20.71,20.71,265392.0
2021-01-06 14:00:00,20.72,20.78,20.45,20.48,562770.0,20.72,20.78,20.45,20.48,562770.0
2021-01-06 14:30:00,20.48,20.55,19.94,20.3,1732202.0,20.48,20.55,19.94,20.3,1732202.0
2021-01-06 15:00:00,20.28,20.4,20.07,20.28,1715064.0,20.28,20.4,20.07,20.28,1715064.0
2021-01-06 15:30:00,20.28,20.32,20.03,20.19,1986296.0,20.28,20.32,20.03,20.19,1986296.0
2021-01-07 09:30:00,20.68,20.75,20.63,20.74,873674.0,20.68,20.75,20.63,20.74,873674.0
2021-01-07 10:00:00,20.75,20.77,20.71,20.71,624052.0,20.75,20.77,20.71,20.71,624052.0
2021-01-07 10:30:00,20.71,20.72,20.61,20.65,422222.0,20.71,20.72,20.61,20.65,422222.0
2021-01-07 11:00:00,20.66,20.69,20.6,20.64,267624.0,20.66,20.69,20.6,20.64,267624.0
2021-01-07 11:30:00,20.65,20.67,20.59,20.61,185006.0,20.65,20.67,20.59,20.61,185006.0
2021-01-07 12:00:00,20.61,20.65,20.58,20.65,124190.0,20.61,20.65,20.58,20.65,124190.0
2021-01-07 12:30:00,20.65,20.69,20.64,20.68,153226.0,20.65,20.69,20.64,20.68,153226.0
2021-01-07 13:00:00,20.68,20.68,20.59,20.63,153296.0,20.68,20.68,20.59,20.63,153296.0
2021-01-07 13:30:00,20.63,20.64,20.59,20.61,77920.0,20.63,20.64,20.59,20.61,77920.0
2021-01-07 14:00:00,20.61,20.64,20.58,20.61,131248.0,20.61,20.64,20.58,20.61,131248.0
2021-01-07 14:30:00,20.61,20.73,20.59,20.72,150640.0,20.61,20.73,20.59,20.72,150640.0
2021-01-07 15:00:00,20.72,20.75,20.69,20.75,181014.0,20.72,20.75,20.69,20.75,181014.0
2021-01-07 15:30:00,20.75,20.8,20.74,20.79,1116892.0,20.75,20.8,20.74,20.79,1116892.0
2021-01-08 09:30:00,20.86,20.92,20.79,20.91,524206.0,20.86,20.92,20.79,20.91,524206.0
2021-01-08 10:00:00,20.91,20.96,20.73,20.75,446108.0,20.91,20.96,20.73,20.75,446108.0
2021-01-08 10:30:00,20.75,20.92,20.74,20.89,338344.0,20.75,20.92,20.74,20.89,338344.0
2021-01-08 11:00:00,20.89,20.9,20.79,20.84,214732.0,20.89,20.9,20.79,20.84,214732.0
2021-01-08 11:30:00,20.85,20.86,20.78,20.86,111316.0,20.85,20.86,20.78,20.86,111316.0
2021-01-08 12:00:00,20.86,20.9,20.78,20.9,98378.0,20.86,20.9,20.78,20.9,98378.0
2021-01-08 12:30:00,20.9,20.92,20.84,20.87,177170.0,20.9,20.92,20.84,20.87,177170.0
2021-01-08 13:00:00,20.87,20.89,20.66,20.71,210728.0,20.87,20.89,20.66,20.71,210728.0
2021-01-08 13:30:00,20.71,20.78,20.53,20.73,687774.0,20.71,20.78,20.53,20.73,687774.0
2021-01-08 14:00:00,20.74,20.86,20.74,20.85,284888.0,20.74,20.86,20.74,20.85,284888.0
2021-01-08 14:30:00,20.86,20.88,20.78,20.88,221130.0,20.86,20.88,20.78,20.88,221130.0
2021-01-08 15:00:00,20.87,20.92,20.86,20.9,316410.0,20.87,20.92,20.86,20.9,316410.0
2021-01-08 15:30:00,20.9,20.93,20.86,20.9,426108.0,20.9,20.93,20.86,20.9,426108.0
2021-01-11 09:30:00,20.52,20.62,20.42,20.6,1071372.0,20.52,20.62,20.42,20.6,1071372.0
2021-01-11 10:00:00,20.6,20.66,20.5,20.65,346346.0,20.6,20.66,20.5,20.65,346346.0
2021-01-11 10:30:00,20.66,20.67,20.54,20.6,171376.0,20.66,20.67,20.54,20.6,171376.0
2021-01-11 11:00:00,20.59,20.62,20.47,20.61,162778.0,20.59,20.62,20.47,20.61,162778.0
2021-01-11 11:30:00,20.61,20.61,20.52,20.53,166032.0,20.61,20.61,20.52,20.53,166032.0
2021-01-11 12:00:00,20.53,20.57,20.49,20.5,472548.0,20.53,20.57,20.49,20.5,472548.0
2021-01-11 12:30:00,20.51,20.58,20.5,20.52,169724.0,20.51,20.58,20.5,20.52,169724.0
2021-01-11 13:00:00,20.52,20.54,20.45,20.47,108088.0,20.52,20.54,20.45,20.47,108088.0
2021-01-11 13:30:00,20.46,20.47,20.36,20.4,238968.0,20.46,20.47,20.36,20.4,238968.0
2021-01-11 14:00:00,20.4,20.45,20.26,20.32,344674.0,20.4,20.45,20.26,20.32,344674.0
2021-01-11 14:30:00,20.32,20.47,20.29,20.45,220242.0,20.32,20.47,20.29,20.45,220242.0
2021-01-11 15:00:00,20.45,20.46,20.23,20.23,465332.0,20.45,20.46,20.23,20.23,465332.0
2021-01-11 15:30:00,20.23,20.39,20.22,20.27,880428.0,20.23,20.39,20.22,20.27,880428.0
2021-01-12 09:30:00,20.49,20.54,20.34,20.48,875466.0,20.49,20.54,20.34,20.48,875466.0
2021-01-12 10:00:00,20.48,20.57,20.43,20.51,334186.0,20.48,20.57,20.43,20.51,334186.0
2021-01-12 10:30:00,20.52,20.55,20.48,20.52,198374.0,20.52,20.55,20.48,20.52,198374.0
2021-01-12 11:00:00,20.52,20.59,20.49,20.52,278962.0,20.52,20.59,20.49,20.52,278962.0
2021-01-12 11:30:00,20.52,20.52,20.37,20.42,132616.0,20.52,20.52,20.37,20.42,132616.0
2021-01-12 12:00:00,20.42,20.43,20.2,20.32,706542.0,20.42,20.43,20.2,20.32,706542.0
2021-01-12 12:30:00,20.32,20.37,20.27,20.36,310054.0,20.32,20.37,20.27,20.36,310054.0
2021-01-12 13:00:00,20.36,20.38,20.31,20.38,154886.0,20.36,20.38,20.31,20.38,154886.0
2021-01-12 13:30:00,20.38,20.43,20.36,20.43,187426.0,20.38,20.43,20.36,20.43,187426.0
2021-01-12 14:00:00,20.43,20.51,20.43,20.46,250158.0,20.43,20.51,20.43,20.46,250158.0
2021-01-12 14:30:00,20.46,20.51,20.42,20.5,252730.0,20.46,20.51,20.42,20.5,252730.0
2021-01-12 15:00:00,20.5,20.56,20.49,20.55,221142.0,20.5,20.56,20.49,20.55,221142.0
2021-01-12 15:30:00,20.55,20.64,20.55,20.6,552818.0,20.55,20.64,20.55,20.6,552818.0
2021-01-13 09:30:00,20.61,20.68,20.61,20.61,773132.0,20.61,20.68,20.61,20.61,773132.0
2021-01-13 10:00:00,20.62,20.73,20.54,20.72,382812.0,20.62,20.73,20.54,20.72,382812.0
2021-01-13 10:30:00,20.72,20.75,20.7,20.72,160638.0,20.72,20.75,20.7,20.72,160638.0
2021-01-13 11:00:00,20.73,20.75,20.68,20.74,136708.0,20.73,20.75,20.68,20.74,136708.0
2021-01-13 11:30:00,20.75,20.75,20.73,20.74,101966.0,20.75,20.75,20.73,20.74,101966.0
2021-01-13 12:00:00,20.74,20.78,20.71,20.77,112578.0,20.74,20.78,20.71,20.77,112578.0
2021-01-13 12:30:00,20.77,20.82,20.75,20.8,223666.0,20.77,20.82,20.75,20.8,223666.0
2021-01-13 13:00:00,20.8,20.81,20.76,20.78,94374.0,20.8,20.81,20.76,20.78,94374.0
2021-01-13 13:30:00,20.78,20.8,20.77,20.79,69648.0,20.78,20.8,20.77,20.79,69648.0
2021-01-13 14:00:00,20.8,20.85,20.75,20.84,224572.0,20.8,20.85,20.75,20.84,224572.0
2021-01-13 14:30:00,20.84,20.85,20.81,20.84,142240.0,20.84,20.85,20.81,20.84,142240.0
2021-01-13 15:00:00,20.84,20.85,20.76,20.78,357908.0,20.84,20.85,20.76,20.78,357908.0
2021-01-13 15:30:00,20.78,20.84,20.77,20.77,373426.0,20.78,20.84,20.77,20.77,373426.0
2021-01-14 09:30:00,20.85,20.93,20.82,20.93,434738.0,20.85,20.93,20.82,20.93,434738.0
2021-01-14 10:00:00,20.93,20.98,20.9,20.95,265944.0,20.93,20.98,20.9,20.95,265944.0
2021-01-14 10:30:00,20.95,20.97,20.89,20.91,197456.0,20.95,20.97,20.89,20.91,197456.0
2021-01-14 11:00:00,20.91,20.91,20.83,20.83,173452.0,20.91,20.91,20.83,20.83,173452.0
2021-01-14 11:30:00,20.83,20.86,20.78,20.83,114368.0,20.83,20.86,20.78,20.83,114368.0
2021-01-14 12:00:00,20.83,20.88,20.82,20.87,111482.0,20.83,20.88,20.82,20.87,111482.0
2021-01-14 12:30:00,20.88,20.89,20.79,20.86,174516.0,20.88,20.89,20.79,20.86,174516.0
2021-01-14 13:00:00,20.86,20.87,20.77,20.78,144932.0,20.86,20.87,20.77,20.78,144932.0
2021-01-14 13:30:00,20.78,20.82,20.76,20.77,89772.0,20.78,20.82,20.76,20.77,89772.0
2021-01-14 14:00:00,20.76,20.79,20.74,20.76,69792.0,20.76,20.79,20.74,20.76,69792.0
2021-01-14 14:30:00,20.75,20.78,20.72,20.74,93266.0,20.75,20.78,20.72,20.74,93266.0
2021-01-14 15:00:00,20.74,20.78,20.65,20.73,344250.0,20.74,20.78,20.65,20.73,344250.0
2021-01-14 15:30:00,20.73,20.79,20.58,20.65,785870.0,20.73,20.79,20.58,20.65,785870.0
2021-01-15 09:30:00,20.5,20.59,20.48,20.54,732524.0,20.5,20.59,20.48,20.54,732524.0
2021-01-15 10:00:00,20.54,20.56,20.13,20.29,950804.0,20.54,20.56,20.13,20.29,950804.0
2021-01-15 10:30:00,20.3,20.48,20.25,20.41,383494.0,20.3,20.48,20.25,20.41,383494.0
2021-01-15 11:00:00,20.41,20.52,20.28,20.5,311864.0,20.41,20.52,20.28,20.5,311864.0
2021-01-15 11:30:00,20.49,20.58,20.46,20.5,247774.0,20.49,20.58,20.46,20.5,247774.0
2021-01-15 12:00:00,20.5,20.54,20.44,20.51,152496.0,20.5,20.54,20.44,20.51,152496.0
2021-01-15 12:30:00,20.51,20.57,20.49,20.54,183572.0,20.51,20.57,20.49,20.54,183572.0
2021-01-15 13:00:00,20.54,20.63,20.5,20.6,196754.0,20.54,20.63,20.5,20.6,196754.0
2021-01-15 13:30:00,20.61,20.61,20.51,20.55,58068.0,20.61,20.61,20.51,20.55,58068.0
2021-01-15 14:00:00,20.55,20.58,20.47,20.5,164342.0,20.55,20.58,20.47,20.5,164342.0
2021-01-15 14:30:00,20.5,20.52,20.39,20.4,175966.0,20.5,20.52,20.39,20.4,175966.0
2021-01-15 15:00:00,20.4,20.51,20.35,20.4,437422.0,20.4,20.51,20.35,20.4,437422.0
2021-01-15 15:30:00,20.4,20.46,20.31,20.38,898798.0,20.4,20.46,20.31,20.38,898798.0
2021-01-19 09:30:00,20.66,20.67,20.5,20.58,826126.0,20.66,20.67,20.5,20.58,826126.0
2021-01-19 10:00:00,20.58,20.58,20.47,20.53,621432.0,20.58,20.58,20.47,20.53,621432.0
2021-01-19 10:30:00,20.53,20.65,20.53,20.59,349972.0,20.53,20.65,20.53,20.59,349972.0
2021-01-19 11:00:00,20.59,20.62,20.49,20.57,375854.0,20.59,20.62,20.49,20.57,375854.0
2021-01-19 11:30:00,20.58,20.67,20.55,20.65,175724.0,20.58,20.67,20.55,20.65,175724.0
2021-01-19 12:00:00,20.65,20.68,20.64,20.65,176626.0,20.65,20.68,20.64,20.65,176626.0
2021-01-19 12:30:00,20.66,20.7,20.64,20.7,647502.0,20.66,20.7,20.64,20.7,647502.0
2021-01-19 13:00:00,20.7,20.71,20.64,20.67,196504.0,20.7,20.71,20.64,20.67,196504.0
2021-01-19 13:30:00,20.67,20.69,20.65,20.66,128886.0,20.67,20.69,20.65,20.66,128886.0
2021-01-19 14:00:00,20.66,20.71,20.64,20.66,257594.0,20.66,20.71,20.64,20.66,257594.0
2021-01-19 14:30:00,20.66,20.68,20.63,20.66,237300.0,20.66,20.68,20.63,20.66,237300.0
2021-01-19 15:00:00,20.66,20.68,20.64,20.66,166274.0,20.66,20.68,20.64,20.66,166274.0
2021-01-19 15:30:00,20.67,20.7,20.63,20.65,756688.0,20.67,20.7,20.63,20.65,756688.0
2021-01-20 09:30:00,20.8,20.8,20.64,20.66,806724.0,20.8,20.8,20.64,20.66,806724.0
2021-01-20 10:00:00,20.66,20.77,20.64,20.77,530496.0,20.66,20.77,20.64,20.77,530496.0
2021-01-20 10:30:00,20.77,20.77,20.74,20.75,128884.0,20.77,20.77,20.74,20.75,128884.0
2021-01-20 11:00:00,20.74,20.75,20.67,20.68,177754.0,20.74,20.75,20.67,20.68,177754.0
2021-01-20 11:30:00,20.68,20.77,20.67,20.76,183822.0,20.68,20.77,20.67,20.76,183822.0
2021-01-20 12:00:00,20.77,20.79,20.74,20.75,154744.0,20.77,20.79,20.74,20.75,154744.0
2021-01-20 12:30:00,20.75,20.79,20.75,20.78,206698.0,20.75,20.79,20.75,20.78,206698.0
2021-01-20 13:00:00,20.78,20.8,20.76,20.76,199908.0,20.78,20.8,20.76,20.76,199908.0
2021-01-20 13:30:00,20.76,20.78,20.74,20.77,169312.0,20.76,20.78,20.74,20.77,169312.0
2021-01-20 14:00:00,20.77,20.8,20.76,20.8,93856.0,20.77,20.8,20.76,20.8,93856.0
2021-01-20 14:30:00,20.79,20.88,20.79,20.86,240722.0,20.79,20.88,20.79,20.86,240722.0
2021-01-20 15:00:00,20.86,20.89,20.84,20.86,376198.0,20.86,20.89,20.84,20.86,376198.0
2021-01-20 15:30:00,20.86,20.9,20.82,20.85,690608.0,20.86,20.9,20.82,20.85,690608.0
2021-01-21 09:30:00,20.84,20.86,20.74,20.83,684214.0,20.84,20.86,20.74,20.83,684214.0
2021-01-21 10:00:00,20.85,20.91,20.82,20.86,467824.0,20.85,20.91,20.82,20.86,467824.0
2021-01-21 10:30:00,20.86,20.88,20.83,20.86,194778.0,20.86,20.88,20.83,20.86,194778.0
2021-01-21 11:00:00,20.86,20.89,20.84,20.88,386300.0,20.86,20.89,20.84,20.88,386300.0
2021-01-21 11:30:00,20.88,20.88,20.75,20.79,389428.0,20.88,20.88,20.75,20.79,389428.0
2021-01-21 12:00:00,20.78,20.79,20.67,20.77,264054.0,20.78,20.79,20.67,20.77,264054.0
2021-01-21 12:30:00,20.76,20.78,20.71,20.75,124802.0,20.76,20.78,20.71,20.75,124802.0
2021-01-21 13:00:00,20.76,20.81,20.75,20.8,96202.0,20.76,20.81,20.75,20.8,96202.0
2021-01-21 13:30:00,20.8,20.84,20.79,20.82,115116.0,20.8,20.84,20.79,20.82,115116.0
2021-01-21 14:00:00,20.82,20.87,20.82,20.85,295664.0,20.82,20.87,20.82,20.85,295664.0
2021-01-21 14:30:00,20.84,20.88,20.84,20.87,130424.0,20.84,20.88,20.84,20.87,130424.0
2021-01-21 15:00:00,20.88,20.88,20.82,20.88,174704.0,20.88,20.88,20.82,20.88,174704.0
2021-01-21 15:30:00,20.88,20.94,20.86,20.93,690586.0,20.88,20.94,20.86,20.93,690586.0
2021-01-22 09:30:00,20.67,20.78,20.64,20.75,453216.0,20.67,20.78,20.64,20.75,453216.0
2021-01-22 10:00:00,20.75,20.8,20.64,20.64,386700.0,20.75,20.8,20.64,20.64,386700.0
2021-01-22 10:30:00,20.63,20.77,20.61,20.75,413784.0,20.63,20.77,20.61,20.75,413784.0
2021-01-22 11:00:00,20.75,20.79,20.71,20.73,251066.0,20.75,20.79,20.71,20.73,251066.0
2021-01-22 11:30:00,20.71,20.85,20.71,20.85,364926.0,20.71,20.85,20.71,20.85,364926.0
2021-01-22 12:00:00,20.85,20.86,20.8,20.82,172152.0,20.85,20.86,20.8,20.82,172152.0
2021-01-22 12:30:00,20.82,20.84,20.8,20.82,145990.0,20.82,20.84,20.8,20.82,145990.0
2021-01-22 13:00:00,20.82,20.86,20.75,20.84,187786.0,20.82,20.86,20.75,20.84,187786.0
2021-01-22 13:30:00,20.85,20.87,20.82,20.82,188798.0,20.85,20.87,20.82,20.82,188798.0
2021-01-22 14:00:00,20.82,20.87,20.8,20.86,198872.0,20.82,20.87,20.8,20.86,198872.0
2021-01-22 14:30:00,20.86,20.9,20.84,20.9,144490.0,20.86,20.9,20.84,20.9,144490.0
2021-01-22 15:00:00,20.9,20.91,20.86,20.9,134122.0,20.9,20.91,20.86,20.9,134122.0
2021-01-22 15:30:00,20.9,20.9,20.79,20.79,426780.0,20.9,20.9,20.79,20.79,426780.0
2021-01-25 09:30:00,20.68,20.75,20.53,20.58,1096426.0,20.68,20.75,20.53,20.58,1096426.0
2021-01-25 10:00:00,20.58,20.67,20.57,20.59,1178784.0,20.58,20.67,20.57,20.59,1178784.0
2021-01-25 10:30:00,20.59,20.59,20.18,20.21,881890.0,20.59,20.59,20.18,20.21,881890.0
2021-01-25 11:00:00,20.2,20.32,19.91,20.11,2107384.0,20.2,20.32,19.91,20.11,2107384.0
2021-01-25 11:30:00,20.12,20.4,20.09,20.4,594308.0,20.12,20.4,20.09,20.4,594308.0
2021-01-25 12:00:00,20.4,20.43,20.09,20.11,622924.0,20.4,20.43,20.09,20.11,622924.0
2021-01-25 12:30:00,20.11,20.3,20.07,20.25,542796.0,20.11,20.3,20.07,20.25,542796.0
2021-01-25 13:00:00,20.25,20.37,20.18,20.36,335248.0,20.25,20.37,20.18,20.36,335248.0
2021-01-25 13:30:00,20.36,20.4,20.28,20.31,301472.0,20.36,20.4,20.28,20.31,301472.0
2021-01-25 14:00:00,20.31,20.31,20.22,20.29,263754.0,20.31,20.31,20.22,20.29,263754.0
2021-01-25 14:30:00,20.29,20.31,20.2,20.21,260128.0,20.29,20.31,20.2,20.21,260128.0
2021-01-25 15:00:00,20.2,20.3,20.2,20.26,266658.0,20.2,20.3,20.2,20.26,266658.0
2021-01-25 15:30:00,20.25,20.4,20.21,20.35,1261864.0,20.25,20.4,20.21,20.35,1261864.0
2021-01-26 09:30:00,20.56,20.63,20.52,20.58,944332.0,20.56,20.63,20.52,20.58,944332.0
2021-01-26 10:00:00,20.59,20.65,20.53,20.63,633904.0,20.59,20.65,20.53,20.63,633904.0
2021-01-26 10:30:00,20.64,20.72,20.61,20.68,404152.0,20.64,20.72,20.61,20.68,404152.0
2021-01-26 11:00:00,20.69,20.71,20.58,20.66,374666.0,20.69,20.71,20.58,20.66,374666.0
2021-01-26 11:30:00,20.66,20.67,20.51,20.54,412494.0,20.66,20.67,20.51,20.54,412494.0
2021-01-26 12:00:00,20.54,20.66,20.53,20.66,222940.0,20.54,20.66,20.53,20.66,222940.0
2021-01-26 12:30:00,20.66,20.67,20.57,20.57,173120.0,20.66,20.67,20.57,20.57,173120.0
2021-01-26 13:00:00,20.57,20.65,20.56,20.62,167332.0,20.57,20.65,20.56,20.62,167332.0
2021-01-26 13:30:00,20.62,20.63,20.57,20.57,112782.0,20.62,20.63,20.57,20.57,112782.0
2021-01-26 14:00:00,20.57,20.63,20.49,20.53,262998.0,20.57,20.63,20.49,20.53,262998.0
2021-01-26 14:30:00,20.52,20.61,20.52,20.6,260358.0,20.52,20.61,20.52,20.6,260358.0
2021-01-26 15:00:00,20.6,20.63,20.52,20.63,266710.0,20.6,20.63,20.52,20.63,266710.0
2021-01-26 15:30:00,20.63,20.64,20.45,20.54,1364122.0,20.63,20.64,20.45,20.54,1364122.0
2021-01-27 09:30:00,19.99,20.0,19.27,19.61,2503268.0,19.99,20.0,19.27,19.61,2503268.0
2021-01-27 10:00:00,19.6,19.86,19.53,19.75,1272820.0,19.6,19.86,19.53,19.75,1272820.0
2021-01-27 10:30:00,19.75,19.88,19.63,19.77,577822.0,19.75,19.88,19.63,19.77,577822.0
2021-01-27 11:00:00,19.77,19.77,19.49,19.58,586036.0,19.77,19.77,19.49,19.58,586036.0
2021-01-27 11:30:00,19.57,19.6,19.22,19.22,561894.0,19.57,19.6,19.22,19.22,561894.0
2021-01-27 12:00:00,19.22,19.56,19.18,19.46,1196364.0,19.22,19.56,19.18,19.46,1196364.0
2021-01-27 12:30:00,19.47,19.58,19.32,19.52,424094.0,19.47,19.58,19.32,19.52,424094.0
2021-01-27 13:00:00,19.52,19.6,19.32,19.42,351568.0,19.52,19.6,19.32,19.42,351568.0
2021-01-27 13:30:00,19.41,19.46,19.27,19.3,558028.0,19.41,19.46,19.27,19.3,558028.0
2021-01-27 14:00:00,19.31,19.4,18.92,18.93,721892.0,19.31,19.4,18.92,18.93,721892.0
2021-01-27 14:30:00,18.93,19.0,18.67,18.75,1814136.0,18.93,19.0,18.67,18.75,1814136.0
2021-01-27 15:00:00,18.75,18.98,18.5,18.52,1667016.0,18.75,18.98,18.5,18.52,1667016.0
2021-01-27 15:30:00,18.5,18.62,18.21,18.39,2601748.0,18.5,18.62,18.21,18.39,2601748.0
2021-01-28 09:30:00,18.79,18.88,18.53,18.55,1891644.0,18.79,18.88,18.53,18.55,1891644.0
2021-01-28 10:00:00,18.55,18.72,18.5,18.51,1198358.0,18.55,18.72,18.5,18.51,1198358.0
2021-01-28 10:30:00,18.53,18.71,18.37,18.68,1093456.0,18.53,18.71,18.37,18.68,1093456.0
2021-01-28 11:00:00,18.68,19.03,18.66,18.94,696308.0,18.68,19.03,18.66,18.94,696308.0
2021-01-28 11:30:00,18.95,18.99,18.76,18.8,372342.0,18.95,18.99,18.76,18.8,372342.0
2021-01-28 12:00:00,18.8,18.9,18.75,18.77,367424.0,18.8,18.9,18.75,18.77,367424.0
2021-01-28 12:30:00,18.76,18.81,18.64,18.75,196210.0,18.76,18.81,18.64,18.75,196210.0
2021-01-28 13:00:00,18.75,18.83,18.66,18.74,158402.0,18.75,18.83,18.66,18.74,158402.0
2021-01-28 13:30:00,18.75,18.84,18.74,18.82,183976.0,18.75,18.84,18.74,18.82,183976.0
2021-01-28 14:00:00,18.83,18.88,18.72,18.77,187816.0,18.83,18.88,18.72,18.77,187816.0
2021-01-28 14:30:00,18.79,18.88,18.7,18.86,260480.0,18.79,18.88,18.7,18.86,260480.0
2021-01-28 15:00:00,18.86,18.89,18.73,18.78,444128.0,18.86,18.89,18.73,18.78,444128.0
2021-01-28 15:30:00,18.76,18.83,18.59,18.59,1040542.0,18.76,18.83,18.59,18.59,1040542.0
2021-01-29 09:30:00,18.36,18.55,18.16,18.54,2083008.0,18.36,18.55,18.16,18.54,2083008.0
2021-01-29 10:00:00,18.54,18.86,18.46,18.78,1707746.0,18.54,18.86,18.46,18.78,1707746.0
2021-01-29 10:30:00,18.79,18.83,18.54,18.72,1944708.0,18.79,18.83,18.54,18.72,1944708.0
2021-01-29 11:00:00,18.73,18.75,18.39,18.41,830922.0,18.73,18.75,18.39,18.41,830922.0
2021-01-29 11:30:00,18.4,18.58,18.24,18.56,1119926.0,18.4,18.58,18.24,18.56,1119926.0
2021-01-29 12:00:00,18.56,18.56,18.03,18.07,1247336.0,18.56,18.56,18.03,18.07,1247336.0
2021-01-29 12:30:00,18.05,18.16,17.66,17.77,2122308.0,18.05,18.16,17.66,17.77,2122308.0
2021-01-29 13:00:00,17.76,18.15,17.69,18.14,2230108.0,17.76,18.15,17.69,18.14,2230108.0
2021-01-29 13:30:00,18.14,18.22,17.91,17.93,1023286.0,18.14,18.22,17.91,17.93,1023286.0
2021-01-29 14:00:00,17.93,18.29,17.92,18.04,1186164.0,17.93,18.29,17.92,18.04,1186164.0
2021-01-29 14:30:00,18.03,18.18,17.88,18.13,885792.0,18.03,18.18,17.88,18.13,885792.0
2021-01-29 15:00:00,18.13,18.43,18.13,18.21,865976.0,18.13,18.43,18.13,18.21,865976.0
2021-01-29 15:30:00,18.21,18.37,17.96,18.0,1911094.0,18.21,18.37,17.96,18.0,1911094.0
2021-02-01 09:30:00,18.43,18.45,17.91,18.03,1767160.0,18.43,18.45,17.91,18.03,1767160.0
2021-02-01 10:00:00,18.03,18.13,17.9,18.05,1418044.0,18.03,18.13,17.9,18.05,1418044.0
2021-02-01 10:30:00,18.07,18.24,18.04,18.11,647706.0,18.07,18.24,18.04,18.11,647706.0
2021-02-01 11:00:00,18.11,18.33,18.03,18.3,572444.0,18.11,18.33,18.03,18.3,572444.0
2021-02-01 11:30:00,18.3,18.39,18.28,18.32,444448.0,18.3,18.39,18.28,18.32,444448.0
2021-02-01 12:00:00,18.32,18.39,18.29,18.34,244870.0,18.32,18.39,18.29,18.34,244870.0
2021-02-01 12:30:00,18.35,18.5,18.35,18.49,358948.0,18.35,18.5,18.35,18.49,358948.0
2021-02-01 13:00:00,18.49,18.49,18.42,18.47,207008.0,18.49,18.49,18.42,18.47,207008.0
2021-02-01 13:30:00,18.47,18.5,18.4,18.47,298542.0,18.47,18.5,18.4,18.47,298542.0
2021-02-01 14:00:00,18.48,18.59,18.43,18.51,420118.0,18.48,18.59,18.43,18.51,420118.0
2021-02-01 14:30:00,18.51,18.54,18.47,18.5,315190.0,18.51,18.54,18.47,18.5,315190.0
2021-02-01 15:00:00,18.5,18.53,18.46,18.52,306288.0,18.5,18.53,18.46,18.52,306288.0
2021-02-01 15:30:00,18.52,18.61,18.48,18.51,1074330.0,18.52,18.61,18.48,18.51,1074330.0
2021-02-02 09:30:00,18.96,19.09,18.93,19.03,2202960.0,18.96,19.09,18.93,19.03,2202960.0
2021-02-02 10:00:00,19.03,19.2,19.03,19.11,1591546.0,19.03,19.2,19.03,19.11,1591546.0
2021-02-02 10:30:00,19.11,19.17,19.09,19.17,561846.0,19.11,19.17,19.09,19.17,561846.0
2021-02-02 11:00:00,19.17,19.24,19.14,19.16,354370.0,19.17,19.24,19.14,19.16,354370.0
2021-02-02 11:30:00,19.16,19.2,19.12,19.18,266184.0,19.16,19.2,19.12,19.18,266184.0
2021-02-02 12:00:00,19.18,19.27,19.18,19.25,1017810.0,19.18,19.27,19.18,19.25,1017810.0
2021-02-02 12:30:00,19.25,19.33,19.25,19.31,511644.0,19.25,19.33,19.25,19.31,511644.0
2021-02-02 13:00:00,19.31,19.31,19.25,19.26,268752.0,19.31,19.31,19.25,19.26,268752.0
2021-02-02 13:30:00,19.26,19.28,19.24,19.27,246044.0,19.26,19.28,19.24,19.27,246044.0
2021-02-02 14:00:00,19.28,19.39,19.27,19.34,450522.0,19.28,19.39,19.27,19.34,450522.0
2021-02-02 14:30:00,19.34,19.36,19.3,19.35,223914.0,19.34,19.36,19.3,19.35,223914.0
2021-02-02 15:00:00,19.35,19.36,19.22,19.33,445350.0,19.35,19.36,19.22,19.33,445350.0
2021-02-02 15:30:00,19.32,19.36,19.26,19.29,991530.0,19.32,19.36,19.26,19.29,991530.0
2021-02-03 09:30:00,19.5,19.57,19.43,19.53,789936.0,19.5,19.57,19.43,19.53,789936.0
2021-02-03 10:00:00,19.53,19.56,19.36,19.36,699572.0,19.53,19.56,19.36,19.36,699572.0
2021-02-03 10:30:00,19.36,19.53,19.36,19.49,532730.0,19.36,19.53,19.36,19.49,532730.0
2021-02-03 11:00:00,19.49,19.6,19.49,19.58,249834.0,19.49,19.6,19.49,19.58,249834.0
2021-02-03 11:30:00,19.58,19.7,19.54,19.68,265754.0,19.58,19.7,19.54,19.68,265754.0
2021-02-03 12:00:00,19.68,19.68,19.64,19.68,199478.0,19.68,19.68,19.64,19.68,199478.0
2021-02-03 12:30:00,19.68,19.74,19.65,19.72,247866.0,19.68,19.74,19.65,19.72,247866.0
2021-02-03 13:00:00,19.73,19.73,19.67,19.73,142470.0,19.73,19.73,19.67,19.73,142470.0
2021-02-03 13:30:00,19.73,19.75,19.71,19.72,168460.0,19.73,19.75,19.71,19.72,168460.0
2021-02-03 14:00:00,19.72,19.77,19.71,19.76,279638.0,19.72,19.77,19.71,19.76,279638.0
2021-02-03 14:30:00,19.76,19.8,19.75,19.79,312520.0,19.76,19.8,19.75,19.79,312520.0
2021-02-03 15:00:00,19.78,19.8,19.71,19.73,242246.0,19.78,19.8,19.71,19.73,242246.0
2021-02-03 15:30:00,19.73,19.8,19.72,19.78,1080400.0,19.73,19.8,19.72,19.78,1080400.0
2021-02-04 09:30:00,20.0,20.13,19.98,20.09,886314.0,20.0,20.13,19.98,20.09,886314.0
2021-02-04 10:00:00,20.09,20.1,20.04,20.05,382648.0,20.09,20.1,20.04,20.05,382648.0
2021-02-04 10:30:00,20.04,20.05,20.0,20.02,393288.0,20.04,20.05,20.0,20.02,393288.0
2021-02-04 11:00:00,20.02,20.07,20.01,20.03,210894.0,20.02,20.07,20.01,20.03,210894.0
2021-02-04 11:30:00,20.04,20.09,20.02,20.08,224570.0,20.04,20.09,20.02,20.08,224570.0
2021-02-04 12:00:00,20.09,20.12,20.07,20.11,236988.0,20.09,20.12,20.07,20.11,236988.0
2021-02-04 12:30:00,20.11,20.18,20.11,20.14,201686.0,20.11,20.18,20.11,20.14,201686.0
2021-02-04 13:00:00,20.13,20.17,20.11,20.14,164328.0,20.13,20.17,20.11,20.14,164328.0
2021-02-04 13:30:00,20.14,20.15,20.1,20.1,134412.0,20.14,20.15,20.1,20.1,134412.0
2021-02-04 14:00:00,20.11,20.14,20.1,20.11,117940.0,20.11,20.14,20.1,20.11,117940.0
2021-02-04 14:30:00,20.11,20.15,20.1,20.14,193084.0,20.11,20.15,20.1,20.14,193084.0
2021-02-04 15:00:00,20.15,20.17,20.14,20.17,277618.0,20.15,20.17,20.14,20.17,277618.0
2021-02-04 15:30:00,20.17,20.22,20.14,20.22,704112.0,20.17,20.22,20.14,20.22,704112.0
2021-02-05 09:30:00,20.25,20.26,20.11,20.12,826246.0,20.25,20.26,20.11,20.12,826246.0
2021-02-05 10:00:00,20.12,20.15,20.02,20.14,507830.0,20.12,20.15,20.02,20.14,507830.0
2021-02-05 10:30:00,20.13,20.21,20.13,20.2,171636.0,20.13,20.21,20.13,20.2,171636.0
2021-02-05 11:00:00,20.2,20.21,20.14,20.19,161294.0,20.2,20.21,20.14,20.19,161294.0
2021-02-05 11:30:00,20.19,20.21,20.17,20.17,109872.0,20.19,20.21,20.17,20.17,109872.0
2021-02-05 12:00:00,20.17,20.23,20.17,20.2,270430.0,20.17,20.23,20.17,20.2,270430.0
2021-02-05 12:30:00,20.2,20.24,20.2,20.21,283926.0,20.2,20.24,20.2,20.21,283926.0
2021-02-05 13:00:00,20.21,20.24,20.2,20.22,122456.0,20.21,20.24,20.2,20.22,122456.0
2021-02-05 13:30:00,20.21,20.22,20.14,20.15,119068.0,20.21,20.22,20.14,20.15,119068.0
2021-02-05 14:00:00,20.15,20.18,20.12,20.18,153080.0,20.15,20.18,20.12,20.18,153080.0
2021-02-05 14:30:00,20.18,20.21,20.16,20.2,160726.0,20.18,20.21,20.16,20.2,160726.0
2021-02-05 15:00:00,20.19,20.23,20.18,20.18,231590.0,20.19,20.23,20.18,20.18,231590.0
2021-02-05 15:30:00,20.18,20.24,20.18,20.24,575282.0,20.18,20.24,20.18,20.24,575282.0
2021-02-08 09:30:00,20.29,20.29,20.21,20.22,462286.0,20.29,20.29,20.21,20.22,462286.0
2021-02-08 10:00:00,20.22,20.27,20.2,20.23,273072.0,20.22,20.27,20.2,20.23,273072.0
2021-02-08 10:30:00,20.22,20.25,20.21,20.25,254312.0,20.22,20.25,20.21,20.25,254312.0
2021-02-08 11:00:00,20.25,20.25,20.16,20.2,369460.0,20.25,20.25,20.16,20.2,369460.0
2021-02-08 11:30:00,20.2,20.22,20.13,20.21,207080.0,20.2,20.22,20.13,20.21,207080.0
2021-02-08 12:00:00,20.22,20.24,20.21,20.24,109848.0,20.22,20.24,20.21,20.24,109848.0
2021-02-08 12:30:00,20.24,20.24,20.19,20.2,100688.0,20.24,20.24,20.19,20.2,100688.0
2021-02-08 13:00:00,20.2,20.23,20.19,20.22,69862.0,20.2,20.23,20.19,20.22,69862.0
2021-02-08 13:30:00,20.23,20.26,20.21,20.24,174722.0,20.23,20.26,20.21,20.24,174722.0
2021-02-08 14:00:00,20.24,20.25,20.21,20.23,131892.0,20.24,20.25,20.21,20.23,131892.0
2021-02-08 14:30:00,20.23,20.28,20.22,20.27,130600.0,20.23,20.28,20.22,20.27,130600.0
2021-02-08 15:00:00,20.26,20.27,20.25,20.25,145224.0,20.26,20.27,20.25,20.25,145224.0
2021-02-08 15:30:00,20.25,20.31,20.24,20.3,646206.0,20.25,20.31,20.24,20.3,646206.0
2021-02-09 09:30:00,20.18,20.22,20.1,20.18,727484.0,20.18,20.22,20.1,20.18,727484.0
2021-02-09 10:00:00,20.17,20.22,20.11,20.21,239338.0,20.17,20.22,20.11,20.21,239338.0
2021-02-09 10:30:00,20.21,20.22,20.18,20.18,161134.0,20.21,20.22,20.18,20.18,161134.0
2021-02-09 11:00:00,20.18,20.18,20.12,20.15,226916.0,20.18,20.18,20.12,20.15,226916.0
2021-02-09 11:30:00,20.15,20.21,20.15,20.21,138062.0,20.15,20.21,20.15,20.21,138062.0
2021-02-09 12:00:00,20.2,20.29,20.2,20.29,288460.0,20.2,20.29,20.2,20.29,288460.0
2021-02-09 12:30:00,20.29,20.31,20.27,20.29,203720.0,20.29,20.31,20.27,20.29,203720.0
2021-02-09 13:00:00,20.29,20.3,20.28,20.28,164632.0,20.29,20.3,20.28,20.28,164632.0
2021-02-09 13:30:00,20.28,20.36,20.27,20.35,132960.0,20.28,20.36,20.27,20.35,132960.0
2021-02-09 14:00:00,20.35,20.39,20.35,20.36,136458.0,20.35,20.39,20.35,20.36,136458.0
2021-02-09 14:30:00,20.36,20.39,20.36,20.36,80226.0,20.36,20.39,20.36,20.36,80226.0
2021-02-09 15:00:00,20.36,20.36,20.29,20.29,160708.0,20.36,20.36,20.29,20.29,160708.0
2021-02-09 15:30:00,20.3,20.33,20.24,20.27,731802.0,20.3,20.33,20.24,20.27,731802.0
2021-02-10 09:30:00,20.33,20.34,20.27,20.3,453284.0,20.33,20.34,20.27,20.3,453284.0
2021-02-10 10:00:00,20.3,20.35,20.02,20.09,1066634.0,20.3,20.35,20.02,20.09,1066634.0
2021-02-10 10:30:00,20.08,20.18,19.8,20.15,2323556.0,20.08,20.18,19.8,20.15,2323556.0
2021-02-10 11:00:00,20.15,20.18,19.97,20.0,845680.0,20.15,20.18,19.97,20.0,845680.0
2021-02-10 11:30:00,20.0,20.12,19.95,20.05,550364.0,20.0,20.12,19.95,20.05,550364.0
2021-02-10 12:00:00,20.05,20.06,19.92,20.04,554314.0,20.05,20.06,19.92,20.04,554314.0
2021-02-10 12:30:00,20.03,20.12,19.95,20.07,342864.0,20.03,20.12,19.95,20.07,342864.0
2021-02-10 13:00:00,20.07,20.11,20.04,20.11,189504.0,20.07,20.11,20.04,20.11,189504.0
2021-02-10 13:30:00,20.11,20.17,20.06,20.09,258602.0,20.11,20.17,20.06,20.09,258602.0
2021-02-10 14:00:00,20.08,20.2,20.05,20.2,415212.0,20.08,20.2,20.05,20.2,415212.0
2021-02-10 14:30:00,20.2,20.24,20.16,20.23,494068.0,20.2,20.24,20.16,20.23,494068.0
2021-02-10 15:00:00,20.24,20.27,20.18,20.19,326712.0,20.24,20.27,20.18,20.19,326712.0
2021-02-10 15:30:00,20.19,20.2,20.05,20.09,966338.0,20.19,20.2,20.05,20.09,966338.0
2021-02-11 09:30:00,20.23,20.24,20.06,20.07,770754.0,20.23,20.24,20.06,20.07,770754.0
2021-02-11 10:00:00,20.07,20.2,20.06,20.15,318594.0,20.07,20.2,20.06,20.15,318594.0
2021-02-11 10:30:00,20.15,20.22,20.09,20.14,392480.0,20.15,20.22,20.09,20.14,392480.0
2021-02-11 11:00:00,20.15,20.18,20.1,20.18,311196.0,20.15,20.18,20.1,20.18,311196.0
2021-02-11 11:30:00,20.18,20.22,20.14,20.19,195564.0,20.18,20.22,20.14,20.19,195564.0
2021-02-11 12:00:00,20.18,20.18,19.93,19.98,665450.0,20.18,20.18,19.93,19.98,665450.0
2021-02-11 12:30:00,20.0,20.06,19.86,20.02,730088.0,20.0,20.06,19.86,20.02,730088.0
2021-02-11 13:00:00,20.01,20.11,19.95,20.08,350834.0,20.01,20.11,19.95,20.08,350834.0
2021-02-11 13:30:00,20.08,20.11,20.05,20.05,153264.0,20.08,20.11,20.05,20.05,153264.0
2021-02-11 14:00:00,20.06,20.08,19.99,20.05,338962.0,20.06,20.08,19.99,20.05,338962.0
2021-02-11 14:30:00,20.05,20.18,20.02,20.17,228904.0,20.05,20.18,20.02,20.17,228904.0
2021-02-11 15:00:00,20.17,20.2,20.15,20.18,303610.0,20.17,20.2,20.15,20.18,303610.0
2021-02-11 15:30:00,20.18,20.34,20.17,20.34,1158766.0,20.18,20.34,20.17,20.34,1158766.0
2021-02-12 09:30:00,20.28,20.34,20.24,20.32,1264456.0,20.28,20.34,20.24,20.32,1264456.0
2021-02-12 10:00:00,20.32,20.4,20.31,20.37,940104.0,20.32,20.4,20.31,20.37,940104.0
2021-02-12 10:30:00,20.38,20.44,20.32,20.4,571122.0,20.38,20.44,20.32,20.4,571122.0
2021-02-12 11:00:00,20.41,20.44,20.36,20.39,312716.0,20.41,20.44,20.36,20.39,312716.0
2021-02-12 11:30:00,20.39,20.43,20.36,20.42,364048.0,20.39,20.43,20.36,20.42,364048.0
2021-02-12 12:00:00,20.41,20.45,20.41,20.43,169484.0,20.41,20.45,20.41,20.43,169484.0
2021-02-12 12:30:00,20.43,20.5,20.42,20.47,254494.0,20.43,20.5,20.42,20.47,254494.0
2021-02-12 13:00:00,20.47,20.51,20.43,20.49,687936.0,20.47,20.51,20.43,20.49,687936.0
2021-02-12 13:30:00,20.49,20.53,20.47,20.51,310488.0,20.49,20.53,20.47,20.51,310488.0
2021-02-12 14:00:00,20.52,20.56,20.49,20.52,545858.0,20.52,20.56,20.49,20.52,545858.0
2021-02-12 14:30:00,20.52,20.6,20.52,20.59,497642.0,20.52,20.6,20.52,20.59,497642.0
2021-02-12 15:00:00,20.59,20.7,20.59,20.69,436370.0,20.59,20.7,20.59,20.69,436370.0
2021-02-12 15:30:00,20.68,20.68,20.6,20.68,1029828.0,20.68,20.68,20.6,20.68,1029828.0
2021-02-16 09:30:00,20.61,20.67,20.55,20.59,1002918.0,20.61,20.67,20.55,20.59,1002918.0
2021-02-16 10:00:00,20.6,20.68,20.54,20.67,428810.0,20.6,20.68,20.54,20.67,428810.0
2021-02-16 10:30:00,20.67,20.7,20.54,20.61,459362.0,20.67,20.7,20.54,20.61,459362.0
2021-02-16 11:00:00,20.61,20.65,20.5,20.52,382906.0,20.61,20.65,20.5,20.52,382906.0
2021-02-16 11:30:00,20.51,20.61,20.44,20.48,631554.0,20.51,20.61,20.44,20.48,631554.0
2021-02-16 12:00:00,20.47,20.64,20.44,20.63,610278.0,20.47,20.64,20.44,20.63,610278.0
2021-02-16 12:30:00,20.63,20.67,20.57,20.63,258796.0,20.63,20.67,20.57,20.63,258796.0
2021-02-16 13:00:00,20.63,20.71,20.63,20.7,253670.0,20.63,20.71,20.63,20.7,253670.0
2021-02-16 13:30:00,20.7,20.75,20.68,20.69,208606.0,20.7,20.75,20.68,20.69,208606.0
2021-02-16 14:00:00,20.7,20.75,20.68,20.75,109500.0,20.7,20.75,20.68,20.75,109500.0
2021-02-16 14:30:00,20.75,20.76,20.67,20.7,211792.0,20.75,20.76,20.67,20.7,211792.0
2021-02-16 15:00:00,20.7,20.73,20.66,20.73,354538.0,20.7,20.73,20.66,20.73,354538.0
2021-02-16 15:30:00,20.72,20.74,20.56,20.56,1105058.0,20.72,20.74,20.56,20.56,1105058.0
2021-02-17 09:30:00,20.39,20.49,20.27,20.36,911232.0,20.39,20.49,20.27,20.36,911232.0
2021-02-17 10:00:00,20.36,20.45,20.25,20.32,625048.0,20.36,20.45,20.25,20.32,625048.0
2021-02-17 10:30:00,20.31,20.42,20.26,20.38,511884.0,20.31,20.42,20.26,20.38,511884.0
2021-02-17 11:00:00,20.38,20.39,20.25,20.36,523430.0,20.38,20.39,20.25,20.36,523430.0
2021-02-17 11:30:00,20.35,20.36,20.22,20.35,567156.0,20.35,20.36,20.22,20.35,567156.0
2021-02-17 12:00:00,20.36,20.47,20.35,20.46,328760.0,20.36,20.47,20.35,20.46,328760.0
2021-02-17 12:30:00,20.47,20.54,20.45,20.5,203062.0,20.47,20.54,20.45,20.5,203062.0
2021-02-17 13:00:00,20.52,20.57,20.46,20.54,253040.0,20.52,20.57,20.46,20.54,253040.0
2021-02-17 13:30:00,20.54,20.55,20.43,20.48,164520.0,20.54,20.55,20.43,20.48,164520.0
2021-02-17 14:00:00,20.48,20.58,20.48,20.52,314760.0,20.48,20.58,20.48,20.52,314760.0
2021-02-17 14:30:00,20.52,20.6,20.5,20.6,252254.0,20.52,20.6,20.5,20.6,252254.0
2021-02-17 15:00:00,20.6,20.72,20.59,20.7,271628.0,20.6,20.72,20.59,20.7,271628.0
2021-02-17 15:30:00,20.7,20.8,20.68,20.77,905554.0,20.7,20.8,20.68,20.77,905554.0
2021-02-18 09:30:00,20.46,20.63,20.42,20.59,917762.0,20.46,20.63,20.42,20.59,917762.0
2021-02-18 10:00:00,20.59,20.61,20.34,20.45,560520.0,20.59,20.61,20.34,20.45,560520.0
2021-02-18 10:30:00,20.43,20.57,20.34,20.5,428382.0,20.43,20.57,20.34,20.5,428382.0
2021-02-18 11:00:00,20.5,20.64,20.47,20.55,521748.0,20.5,20.64,20.47,20.55,521748.0
2021-02-18 11:30:00,20.55,20.57,20.48,20.52,147994.0,20.55,20.57,20.48,20.52,147994.0
2021-02-18 12:00:00,20.52,20.58,20.43,20.58,270630.0,20.52,20.58,20.43,20.58,270630.0
2021-02-18 12:30:00,20.58,20.63,20.54,20.6,184640.0,20.58,20.63,20.54,20.6,184640.0
2021-02-18 13:00:00,20.6,20.75,20.56,20.73,435124.0,20.6,20.75,20.56,20.73,435124.0
2021-02-18 13:30:00,20.74,20.76,20.7,20.71,190218.0,20.74,20.76,20.7,20.71,190218.0
2021-02-18 14:00:00,20.71,20.78,20.7,20.78,171194.0,20.71,20.78,20.7,20.78,171194.0
2021-02-18 14:30:00,20.78,20.8,20.71,20.75,273198.0,20.78,20.8,20.71,20.75,273198.0
2021-02-18 15:00:00,20.76,20.79,20.7,20.74,225530.0,20.76,20.79,20.7,20.74,225530.0
2021-02-18 15:30:00,20.73,20.81,20.68,20.7,487846.0,20.73,20.81,20.68,20.7,487846.0
2021-02-19 09:30:00,20.8,20.91,20.77,20.91,761504.0,20.8,20.91,20.77,20.91,761504.0
2021-02-19 10:00:00,20.91,20.96,20.89,20.92,282026.0,20.91,20.96,20.89,20.92,282026.0
2021-02-19 10:30:00,20.92,21.05,20.9,21.04,480292.0,20.92,21.05,20.9,21.04,480292.0
2021-02-19 11:00:00,21.04,21.13,21.02,21.13,337724.0,21.04,21.13,21.02,21.13,337724.0
2021-02-19 11:30:00,21.13,21.19,21.13,21.15,402684.0,21.13,21.19,21.13,21.15,402684.0
2021-02-19 12:00:00,21.14,21.15,20.98,20.99,401452.0,21.14,21.15,20.98,20.99,401452.0
2021-02-19 12:30:00,20.99,21.06,20.87,20.96,567440.0,20.99,21.06,20.87,20.96,567440.0
2021-02-19 13:00:00,20.95,21.02,20.85,20.97,361430.0,20.95,21.02,20.85,20.97,361430.0
2021-02-19 13:30:00,20.96,21.05,20.86,21.0,238016.0,20.96,21.05,20.86,21.0,238016.0
2021-02-19 14:00:00,21.0,21.06,20.89,20.89,281060.0,21.0,21.06,20.89,20.89,281060.0
2021-02-19 14:30:00,20.89,21.01,20.89,21.01,204614.0,20.89,21.01,20.89,21.01,204614.0
2021-02-19 15:00:00,21.0,21.07,20.97,21.02,311802.0,21.0,21.07,20.97,21.02,311802.0
2021-02-19 15:30:00,21.02,21.1,21.0,21.09,763400.0,21.02,21.1,21.0,21.09,763400.0
2021-02-22 09:30:00,20.73,20.83,20.69,20.78,801138.0,20.73,20.83,20.69,20.78,801138.0
2021-02-22 10:00:00,20.78,20.89,20.74,20.77,396200.0,20.78,20.89,20.74,20.77,396200.0
2021-02-22 10:30:00,20.77,20.85,20.73,20.8,332564.0,20.77,20.85,20.73,20.8,332564.0
2021-02-22 11:00:00,20.79,20.93,20.75,20.9,302606.0,20.79,20.93,20.75,20.9,302606.0
2021-02-22 11:30:00,20.91,20.96,20.88,20.93,220560.0,20.91,20.96,20.88,20.93,220560.0
2021-02-22 12:00:00,20.93,20.95,20.86,20.94,225802.0,20.93,20.95,20.86,20.94,225802.0
2021-02-22 12:30:00,20.93,21.0,20.93,21.0,155016.0,20.93,21.0,20.93,21.0,155016.0
2021-02-22 13:00:00,21.01,21.04,20.99,21.04,93910.0,21.01,21.04,20.99,21.04,93910.0
2021-02-22 13:30:00,21.04,21.04,20.99,20.99,143928.0,21.04,21.04,20.99,20.99,143928.0
2021-02-22 14:00:00,21.0,21.02,20.98,21.0,94958.0,21.0,21.02,20.98,21.0,94958.0
2021-02-22 14:30:00,21.0,21.02,20.96,20.99,120630.0,21.0,21.02,20.96,20.99,120630.0
2021-02-22 15:00:00,20.98,20.98,20.76,20.77,227738.0,20.98,20.98,20.76,20.77,227738.0
2021-02-22 15:30:00,20.77,20.83,20.63,20.64,1110836.0,20.77,20.83,20.63,20.64,1110836.0
2021-02-23 09:30:00,20.57,20.58,20.06,20.33,2240808.0,20.57,20.58,20.06,20.33,2240808.0
2021-02-23 10:00:00,20.33,20.63,20.25,20.61,1651150.0,20.33,20.63,20.25,20.61,1651150.0
2021-02-23 10:30:00,20.61,20.75,20.53,20.67,828894.0,20.61,20.75,20.53,20.67,828894.0
2021-02-23 11:00:00,20.68,20.74,20.57,20.64,581114.0,20.68,20.74,20.57,20.64,581114.0
2021-02-23 11:30:00,20.64,20.71,20.51,20.52,366062.0,20.64,20.71,20.51,20.52,366062.0
2021-02-23 12:00:00,20.51,20.59,20.38,20.58,491958.0,20.51,20.59,20.38,20.58,491958.0
2021-02-23 12:30:00,20.55,20.59,20.41,20.44,424204.0,20.55,20.59,20.41,20.44,424204.0
2021-02-23 13:00:00,20.43,20.68,20.41,20.67,599300.0,20.43,20.68,20.41,20.67,599300.0
2021-02-23 13:30:00,20.66,20.74,20.65,20.7,366270.0,20.66,20.74,20.65,20.7,366270.0
2021-02-23 14:00:00,20.69,20.77,20.68,20.75,195034.0,20.69,20.77,20.68,20.75,195034.0
2021-02-23 14:30:00,20.75,20.8,20.67,20.79,498498.0,20.75,20.8,20.67,20.79,498498.0
2021-02-23 15:00:00,20.8,20.99,20.78,20.99,710278.0,20.8,20.99,20.78,20.99,710278.0
2021-02-23 15:30:00,20.99,21.08,20.93,21.07,1000904.0,20.99,21.08,20.93,21.07,1000904.0
2021-02-24 09:30:00,20.79,20.92,20.67,20.81,1857838.0,20.79,20.92,20.67,20.81,1857838.0
2021-02-24 10:00:00,20.81,21.03,20.73,21.02,1022832.0,20.81,21.03,20.73,21.02,1022832.0
2021-02-24 10:30:00,21.02,21.08,20.94,21.07,720126.0,21.02,21.08,20.94,21.07,720126.0
2021-02-24 11:00:00,21.07,21.1,21.05,21.07,386924.0,21.07,21.1,21.05,21.07,386924.0
2021-02-24 11:30:00,21.07,21.13,21.06,21.13,267280.0,21.07,21.13,21.06,21.13,267280.0
2021-02-24 12:00:00,21.13,21.25,21.12,21.22,319626.0,21.13,21.25,21.12,21.22,319626.0
2021-02-24 12:30:00,21.21,21.3,21.2,21.24,315440.0,21.21,21.3,21.2,21.24,315440.0
2021-02-24 13:00:00,21.24,21.29,21.21,21.28,367730.0,21.24,21.29,21.21,21.28,367730.0
2021-02-24 13:30:00,21.28,21.32,21.24,21.32,361430.0,21.28,21.32,21.24,21.32,361430.0
2021-02-24 14:00:00,21.32,21.34,21.29,21.33,498154.0,21.32,21.34,21.29,21.33,498154.0
2021-02-24 14:30:00,21.33,21.34,21.27,21.28,361922.0,21.33,21.34,21.27,21.28,361922.0
2021-02-24 15:00:00,21.28,21.43,21.28,21.42,164522.0,21.28,21.43,21.28,21.42,164522.0
2021-02-24 15:30:00,21.42,21.5,21.39,21.47,1001680.0,21.42,21.5,21.39,21.47,1001680.0
2021-02-25 09:30:00,21.24,21.42,21.24,21.3,803228.0,21.24,21.42,21.24,21.3,803228.0
2021-02-25 10:00:00,21.3,21.38,21.13,21.28,1557848.0,21.3,21.38,21.13,21.28,1557848.0
2021-02-25 10:30:00,21.28,21.28,21.06,21.25,1253606.0,21.28,21.28,21.06,21.25,1253606.0
2021-02-25 11:00:00,21.25,21.29,21.18,21.25,584096.0,21.25,21.29,21.18,21.25,584096.0
2021-02-25 11:30:00,21.25,21.29,21.0,21.02,799334.0,21.25,21.29,21.0,21.02,799334.0
2021-02-25 12:00:00,21.02,21.07,20.82,20.83,1089954.0,21.02,21.07,20.82,20.83,1089954.0
2021-02-25 12:30:00,20.83,20.83,20.25,20.33,1686826.0,20.83,20.83,20.25,20.33,1686826.0
2021-02-25 13:00:00,20.32,20.67,20.15,20.53,3827378.0,20.32,20.67,20.15,20.53,3827378.0
2021-02-25 13:30:00,20.53,20.6,20.36,20.42,1189932.0,20.53,20.6,20.36,20.42,1189932.0
2021-02-25 14:00:00,20.42,20.77,20.34,20.68,1328158.0,20.42,20.77,20.34,20.68,1328158.0
2021-02-25 14:30:00,20.67,20.68,20.06,20.13,1428082.0,20.67,20.68,20.06,20.13,1428082.0
2021-02-25 15:00:00,20.11,20.2,19.73,19.79,2138200.0,20.11,20.2,19.73,19.79,2138200.0
2021-02-25 15:30:00,19.78,19.9,19.45,19.75,4345940.0,19.78,19.9,19.45,19.75,4345940.0
2021-02-26 09:30:00,20.16,20.16,19.86,19.86,2377794.0,20.16,20.16,19.86,19.86,2377794.0
2021-02-26 10:00:00,19.86,19.88,19.45,19.48,3418290.0,19.86,19.88,19.45,19.48,3418290.0
2021-02-26 10:30:00,19.48,20.03,19.45,19.96,3084668.0,19.48,20.03,19.45,19.96,3084668.0
2021-02-26 11:00:00,19.97,20.19,19.93,19.96,1748632.0,19.97,20.19,19.93,19.96,1748632.0
2021-02-26 11:30:00,19.96,20.16,19.95,20.15,850126.0,19.96,20.16,19.95,20.15,850126.0
2021-02-26 12:00:00,20.16,20.36,20.11,20.3,1128868.0,20.16,20.36,20.11,20.3,1128868.0
2021-02-26 12:30:00,20.3,20.34,20.13,20.16,565944.0,20.3,20.34,20.13,20.16,565944.0
2021-02-26 13:00:00,20.16,20.32,20.07,20.3,755366.0,20.16,20.32,20.07,20.3,755366.0
2021-02-26 13:30:00,20.31,20.32,20.05,20.08,756970.0,20.31,20.32,20.05,20.08,756970.0
2021-02-26 14:00:00,20.08,20.13,19.9,19.98,1059596.0,20.08,20.13,19.9,19.98,1059596.0
2021-02-26 14:30:00,19.97,20.19,19.93,20.14,717714.0,19.97,20.19,19.93,20.14,717714.0
2021-02-26 15:00:00,20.15,20.27,20.07,20.08,926204.0,20.15,20.27,20.07,20.08,926204.0
2021-02-26 15:30:00,20.08,20.42,20.06,20.21,1813790.0,20.08,20.42,20.06,20.21,1813790.0
2021-03-01 09:30:00,20.82,20.89,20.79,20.89,1318488.0,20.82,20.89,20.79,20.89,1318488.0
2021-03-01 10:00:00,20.9,20.96,20.86,20.93,1047928.0,20.9,20.96,20.86,20.93,1047928.0
2021-03-01 10:30:00,20.93,20.95,20.92,20.92,363606.0,20.93,20.95,20.92,20.92,363606.0
2021-03-01 11:00:00,20.92,20.95,20.9,20.95,563870.0,20.92,20.95,20.9,20.95,563870.0
2021-03-01 11:30:00,20.95,20.98,20.91,20.98,357974.0,20.95,20.98,20.91,20.98,357974.0
2021-03-01 12:00:00,20.98,21.0,20.92,20.93,471074.0,20.98,21.0,20.92,20.93,471074.0
2021-03-01 12:30:00,20.93,20.98,20.91,20.94,281328.0,20.93,20.98,20.91,20.94,281328.0
2021-03-01 13:00:00,20.94,20.95,20.89,20.95,260268.0,20.94,20.95,20.89,20.95,260268.0
2021-03-01 13:30:00,20.95,20.98,20.95,20.98,175418.0,20.95,20.98,20.95,20.98,175418.0
2021-03-01 14:00:00,20.98,21.02,20.97,21.0,722352.0,20.98,21.02,20.97,21.0,722352.0
2021-03-01 14:30:00,21.0,21.0,20.96,20.98,295064.0,21.0,21.0,20.96,20.98,295064.0
2021-03-01 15:00:00,20.99,21.06,20.98,21.05,603652.0,20.99,21.06,20.98,21.05,603652.0
2021-03-01 15:30:00,21.05,21.07,20.89,20.93,1788676.0,21.05,21.07,20.89,20.93,1788676.0
2021-03-02 09:30:00,20.93,21.04,20.82,21.0,1414882.0,20.93,21.04,20.82,21.0,1414882.0
2021-03-02 10:00:00,21.0,21.07,20.87,20.87,1150750.0,21.0,21.07,20.87,20.87,1150750.0
2021-03-02 10:30:00,20.88,20.99,20.84,20.96,702444.0,20.88,20.99,20.84,20.96,702444.0
2021-03-02 11:00:00,20.96,20.98,20.82,20.91,669292.0,20.96,20.98,20.82,20.91,669292.0
2021-03-02 11:30:00,20.9,20.95,20.8,20.95,453660.0,20.9,20.95,20.8,20.95,453660.0
2021-03-02 12:00:00,20.93,21.0,20.9,20.98,439078.0,20.93,21.0,20.9,20.98,439078.0
2021-03-02 12:30:00,20.98,21.05,20.98,21.01,352956.0,20.98,21.05,20.98,21.01,352956.0
2021-03-02 13:00:00,21.02,21.08,21.01,21.04,311348.0,21.02,21.08,21.01,21.04,311348.0
2021-03-02 13:30:00,21.03,21.06,20.99,20.99,391368.0,21.03,21.06,20.99,20.99,391368.0
2021-03-02 14:00:00,21.0,21.03,20.88,20.89,349722.0,21.0,21.03,20.88,20.89,349722.0
2021-03-02 14:30:00,20.89,21.0,20.89,20.97,336416.0,20.89,21.0,20.89,20.97,336416.0
2021-03-02 15:00:00,20.97,21.02,20.93,20.97,565706.0,20.97,21.02,20.93,20.97,565706.0
2021-03-02 15:30:00,20.96,20.99,20.82,20.86,1311346.0,20.96,20.99,20.82,20.86,1311346.0
2021-03-03 09:30:00,20.93,21.02,20.68,20.68,1343564.0,20.93,21.02,20.68,20.68,1343564.0
2021-03-03 10:00:00,20.68,20.73,20.43,20.59,2080416.0,20.68,20.73,20.43,20.59,2080416.0
2021-03-03 10:30:00,20.57,20.8,20.51,20.77,1726824.0,20.57,20.8,20.51,20.77,1726824.0
2021-03-03 11:00:00,20.78,20.91,20.75,20.91,661110.0,20.78,20.91,20.75,20.91,661110.0
2021-03-03 11:30:00,20.9,20.92,20.78,20.82,447848.0,20.9,20.92,20.78,20.82,447848.0
2021-03-03 12:00:00,20.81,20.86,20.71,20.73,377052.0,20.81,20.86,20.71,20.73,377052.0
2021-03-03 12:30:00,20.73,20.8,20.68,20.68,321666.0,20.73,20.8,20.68,20.68,321666.0
2021-03-03 13:00:00,20.68,20.83,20.68,20.79,499588.0,20.68,20.83,20.68,20.79,499588.0
2021-03-03 13:30:00,20.79,20.8,20.6,20.65,383896.0,20.79,20.8,20.6,20.65,383896.0
2021-03-03 14:00:00,20.65,20.67,20.5,20.51,765968.0,20.65,20.67,20.5,20.51,765968.0
2021-03-03 14:30:00,20.5,20.7,20.44,20.66,1109074.0,20.5,20.7,20.44,20.66,1109074.0
2021-03-03 15:00:00,20.65,20.68,20.46,20.51,631010.0,20.65,20.68,20.46,20.51,631010.0
2021-03-03 15:30:00,20.51,20.66,20.4,20.41,1034950.0,20.51,20.66,20.4,20.41,1034950.0
2021-03-04 09:30:00,20.52,20.65,20.32,20.39,1925162.0,20.52,20.65,20.32,20.39,1925162.0
2021-03-04 10:00:00,20.39,20.43,20.16,20.37,1757570.0,20.39,20.43,20.16,20.37,1757570.0
2021-03-04 10:30:00,20.36,20.63,20.34,20.6,1272924.0,20.36,20.63,20.34,20.6,1272924.0
2021-03-04 11:00:00,20.6,20.66,20.48,20.58,996646.0,20.6,20.66,20.48,20.58,996646.0
2021-03-04 11:30:00,20.6,20.75,20.55,20.68,521580.0,20.6,20.75,20.55,20.68,521580.0
2021-03-04 12:00:00,20.69,20.73,20.29,20.39,1744452.0,20.69,20.73,20.29,20.39,1744452.0
2021-03-04 12:30:00,20.39,20.41,20.01,20.15,2348912.0,20.39,20.41,20.01,20.15,2348912.0
2021-03-04 13:00:00,20.16,20.22,19.85,20.02,3532530.0,20.16,20.22,19.85,20.02,3532530.0
2021-03-04 13:30:00,20.02,20.03,19.52,19.56,2315310.0,20.02,20.03,19.52,19.56,2315310.0
2021-03-04 14:00:00,19.57,20.02,19.56,20.0,1763054.0,19.57,20.02,19.56,20.0,1763054.0
2021-03-04 14:30:00,20.0,20.17,19.81,20.09,1115716.0,20.0,20.17,19.81,20.09,1115716.0
2021-03-04 15:00:00,20.09,20.11,19.8,19.99,1277552.0,20.09,20.11,19.8,19.99,1277552.0
2021-03-04 15:30:00,19.99,20.11,19.85,19.97,1746212.0,19.99,20.11,19.85,19.97,1746212.0
2021-03-05 09:30:00,20.35,20.35,19.92,20.04,2002176.0,20.35,20.35,19.92,20.04,2002176.0
2021-03-05 10:00:00,20.04,20.22,19.99,20.0,2739486.0,20.04,20.22,19.99,20.0,2739486.0
2021-03-05 10:30:00,20.02,20.11,19.92,20.0,1429302.0,20.02,20.11,19.92,20.0,1429302.0
2021-03-05 11:00:00,20.0,20.05,19.68,19.71,1479284.0,20.0,20.05,19.68,19.71,1479284.0
2021-03-05 11:30:00,19.73,20.04,19.73,20.01,1264786.0,19.73,20.04,19.73,20.01,1264786.0
2021-03-05 12:00:00,20.0,20.17,19.97,20.17,527638.0,20.0,20.17,19.97,20.17,527638.0
2021-03-05 12:30:00,20.16,20.32,20.15,20.24,729746.0,20.16,20.32,20.15,20.24,729746.0
2021-03-05 13:00:00,20.25,20.4,20.16,20.39,733216.0,20.25,20.4,20.16,20.39,733216.0
2021-03-05 13:30:00,20.4,20.51,20.33,20.45,526462.0,20.4,20.51,20.33,20.45,526462.0
2021-03-05 14:00:00,20.46,20.54,20.36,20.53,507158.0,20.46,20.54,20.36,20.53,507158.0
2021-03-05 14:30:00,20.53,20.62,20.5,20.61,431544.0,20.53,20.62,20.5,20.61,431544.0
2021-03-05 15:00:00,20.61,20.68,20.56,20.65,690226.0,20.61,20.68,20.56,20.65,690226.0
2021-03-05 15:30:00,20.66,20.71,20.64,20.66,1477166.0,20.66,20.71,20.64,20.66,1477166.0
2021-03-08 09:30:00,20.67,20.71,20.4,20.57,2099734.0,20.67,20.71,20.4,20.57,2099734.0
2021-03-08 10:00:00,20.58,20.86,20.54,20.85,974186.0,20.58,20.86,20.54,20.85,974186.0
2021-03-08 10:30:00,20.85,20.87,20.71,20.74,690676.0,20.85,20.87,20.71,20.74,690676.0
2021-03-08 11:00:00,20.75,20.83,20.72,20.79,525226.0,20.75,20.83,20.72,20.79,525226.0
2021-03-08 11:30:00,20.79,20.79,20.61,20.61,397638.0,20.79,20.79,20.61,20.61,397638.0
2021-03-08 12:00:00,20.61,20.8,20.61,20.79,342932.0,20.61,20.8,20.61,20.79,342932.0
2021-03-08 12:30:00,20.8,20.85,20.79,20.8,331132.0,20.8,20.85,20.79,20.8,331132.0
2021-03-08 13:00:00,20.8,20.84,20.75,20.8,279948.0,20.8,20.84,20.75,20.8,279948.0
2021-03-08 13:30:00,20.81,20.81,20.55,20.56,350724.0,20.81,20.81,20.55,20.56,350724.0
2021-03-08 14:00:00,20.55,20.74,20.54,20.73,453962.0,20.55,20.74,20.54,20.73,453962.0
2021-03-08 14:30:00,20.73,20.75,20.54,20.65,423900.0,20.73,20.75,20.54,20.65,423900.0
2021-03-08 15:00:00,20.63,20.64,20.53,20.59,679738.0,20.63,20.64,20.53,20.59,679738.0
2021-03-08 15:30:00,20.59,20.72,20.5,20.5,1282352.0,20.59,20.72,20.5,20.5,1282352.0
2021-03-09 09:30:00,20.78,20.87,20.73,20.84,932780.0,20.78,20.87,20.73,20.84,932780.0
2021-03-09 10:00:00,20.85,20.95,20.84,20.93,587838.0,20.85,20.95,20.84,20.93,587838.0
2021-03-09 10:30:00,20.93,20.96,20.91,20.92,477392.0,20.93,20.96,20.91,20.92,477392.0
2021-03-09 11:00:00,20.92,20.95,20.91,20.93,249450.0,20.92,20.95,20.91,20.93,249450.0
2021-03-09 11:30:00,20.93,20.97,20.93,20.97,323298.0,20.93,20.97,20.93,20.97,323298.0
2021-03-09 12:00:00,20.97,20.97,20.92,20.94,310558.0,20.97,20.97,20.92,20.94,310558.0
2021-03-09 12:30:00,20.94,20.99,20.94,20.97,234414.0,20.94,20.99,20.94,20.97,234414.0
2021-03-09 13:00:00,20.98,20.99,20.93,20.95,188066.0,20.98,20.99,20.93,20.95,188066.0
2021-03-09 13:30:00,20.95,20.96,20.93,20.95,139236.0,20.95,20.96,20.93,20.95,139236.0
2021-03-09 14:00:00,20.95,21.0,20.93,20.95,199718.0,20.95,21.0,20.93,20.95,199718.0
2021-03-09 14:30:00,20.95,21.0,20.95,20.96,108420.0,20.95,21.0,20.95,20.96,108420.0
2021-03-09 15:00:00,20.95,21.03,20.95,21.02,383756.0,20.95,21.03,20.95,21.02,383756.0
2021-03-09 15:30:00,21.02,21.03,20.9,20.9,1344090.0,21.02,21.03,20.9,20.9,1344090.0
2021-03-10 09:30:00,21.18,21.18,21.12,21.14,1445622.0,21.18,21.18,21.12,21.14,1445622.0
2021-03-10 10:00:00,21.14,21.17,21.07,21.07,375626.0,21.14,21.17,21.07,21.07,375626.0
2021-03-10 10:30:00,21.08,21.15,21.04,21.12,535504.0,21.08,21.15,21.04,21.12,535504.0
2021-03-10 11:00:00,21.13,21.13,21.05,21.11,302286.0,21.13,21.13,21.05,21.11,302286.0
2021-03-10 11:30:00,21.11,21.13,21.03,21.11,218462.0,21.11,21.13,21.03,21.11,218462.0
2021-03-10 12:00:00,21.11,21.14,21.05,21.06,401714.0,21.11,21.14,21.05,21.06,401714.0
2021-03-10 12:30:00,21.06,21.11,21.02,21.08,318548.0,21.06,21.11,21.02,21.08,318548.0
2021-03-10 13:00:00,21.08,21.11,21.01,21.06,493288.0,21.08,21.11,21.01,21.06,493288.0
2021-03-10 13:30:00,21.07,21.08,20.96,21.04,168942.0,21.07,21.08,20.96,21.04,168942.0
2021-03-10 14:00:00,21.03,21.11,21.0,21.09,283722.0,21.03,21.11,21.0,21.09,283722.0
2021-03-10 14:30:00,21.09,21.12,21.07,21.1,249762.0,21.09,21.12,21.07,21.1,249762.0
2021-03-10 15:00:00,21.1,21.1,21.03,21.03,348330.0,21.1,21.1,21.03,21.03,348330.0
2021-03-10 15:30:00,21.03,21.06,21.0,21.03,669092.0,21.03,21.06,21.0,21.03,669092.0
2021-03-11 09:30:00,21.2,21.25,21.18,21.25,573560.0,21.2,21.25,21.18,21.25,573560.0
2021-03-11 10:00:00,21.25,21.29,21.22,21.27,359918.0,21.25,21.29,21.22,21.27,359918.0
2021-03-11 10:30:00,21.27,21.32,21.27,21.3,376992.0,21.27,21.32,21.27,21.3,376992.0
2021-03-11 11:00:00,21.3,21.33,21.28,21.32,252822.0,21.3,21.33,21.28,21.32,252822.0
2021-03-11 11:30:00,21.33,21.34,21.32,21.33,202622.0,21.33,21.34,21.32,21.33,202622.0
2021-03-11 12:00:00,21.33,21.33,21.28,21.32,366088.0,21.33,21.33,21.28,21.32,366088.0
2021-03-11 12:30:00,21.32,21.33,21.31,21.32,218858.0,21.32,21.33,21.31,21.32,218858.0
2021-03-11 13:00:00,21.32,21.36,21.31,21.35,202146.0,21.32,21.36,21.31,21.35,202146.0
2021-03-11 13:30:00,21.36,21.36,21.31,21.32,137852.0,21.36,21.36,21.31,21.32,137852.0
2021-03-11 14:00:00,21.32,21.37,21.32,21.36,165366.0,21.32,21.37,21.32,21.36,165366.0
2021-03-11 14:30:00,21.36,21.36,21.33,21.33,177670.0,21.36,21.36,21.33,21.33,177670.0
2021-03-11 15:00:00,21.33,21.35,21.28,21.32,187708.0,21.33,21.35,21.28,21.32,187708.0
2021-03-11 15:30:00,21.32,21.33,21.26,21.3,677526.0,21.32,21.33,21.26,21.3,677526.0
2021-03-12 09:30:00,21.1,21.2,21.06,21.18,629202.0,21.1,21.2,21.06,21.18,629202.0
2021-03-12 10:00:00,21.18,21.21,21.06,21.09,325780.0,21.18,21.21,21.06,21.09,325780.0
2021-03-12 10:30:00,21.09,21.18,21.08,21.11,227448.0,21.09,21.18,21.08,21.11,227448.0
2021-03-12 11:00:00,21.11,21.25,21.08,21.24,408746.0,21.11,21.25,21.08,21.24,408746.0
2021-03-12 11:30:00,21.24,21.27,21.2,21.27,197586.0,21.24,21.27,21.2,21.27,197586.0
2021-03-12 12:00:00,21.27,21.36,21.26,21.36,222936.0,21.27,21.36,21.26,21.36,222936.0
2021-03-12 12:30:00,21.37,21.38,21.29,21.3,252216.0,21.37,21.38,21.29,21.3,252216.0
2021-03-12 13:00:00,21.3,21.37,21.28,21.37,243896.0,21.3,21.37,21.28,21.37,243896.0
2021-03-12 13:30:00,21.36,21.39,21.35,21.36,187334.0,21.36,21.39,21.35,21.36,187334.0
2021-03-12 14:00:00,21.37,21.4,21.36,21.39,180258.0,21.37,21.4,21.36,21.39,180258.0
2021-03-12 14:30:00,21.39,21.42,21.38,21.41,153644.0,21.39,21.42,21.38,21.41,153644.0
2021-03-12 15:00:00,21.42,21.44,21.4,21.43,247014.0,21.42,21.44,21.4,21.43,247014.0
2021-03-12 15:30:00,21.43,21.49,21.42,21.49,763696.0,21.43,21.49,21.42,21.49,763696.0
2021-03-15 09:30:00,21.52,21.62,21.44,21.61,572860.0,21.52,21.62,21.44,21.61,572860.0
2021-03-15 10:00:00,21.61,21.62,21.55,21.57,364924.0,21.61,21.62,21.55,21.57,364924.0
2021-03-15 10:30:00,21.57,21.6,21.53,21.59,190536.0,21.57,21.6,21.53,21.59,190536.0
2021-03-15 11:00:00,21.59,21.64,21.58,21.58,211264.0,21.59,21.64,21.58,21.58,211264.0
2021-03-15 11:30:00,21.58,21.58,21.48,21.56,464100.0,21.58,21.58,21.48,21.56,464100.0
2021-03-15 12:00:00,21.56,21.64,21.55,21.64,264608.0,21.56,21.64,21.55,21.64,264608.0
2021-03-15 12:30:00,21.64,21.74,21.64,21.74,419480.0,21.64,21.74,21.64,21.74,419480.0
2021-03-15 13:00:00,21.74,21.81,21.73,21.81,192436.0,21.74,21.81,21.73,21.81,192436.0
2021-03-15 13:30:00,21.8,21.91,21.8,21.9,393380.0,21.8,21.91,21.8,21.9,393380.0
2021-03-15 14:00:00,21.91,21.95,21.88,21.93,392888.0,21.91,21.95,21.88,21.93,392888.0
2021-03-15 14:30:00,21.93,21.99,21.92,21.99,256364.0,21.93,21.99,21.92,21.99,256364.0
2021-03-15 15:00:00,21.99,22.0,21.88,21.93,497246.0,21.99,22.0,21.88,21.93,497246.0
2021-03-15 15:30:00,21.93,22.15,21.93,22.11,819062.0,21.93,22.15,21.93,22.11,819062.0
2021-03-16 09:30:00,22.11,22.27,22.09,22.24,868242.0,22.11,22.27,22.09,22.24,868242.0
2021-03-16 10:00:00,22.24,22.32,22.24,22.3,484592.0,22.24,22.32,22.24,22.3,484592.0
2021-03-16 10:30:00,22.3,22.32,22.27,22.3,393646.0,22.3,22.32,22.27,22.3,393646.0
2021-03-16 11:00:00,22.3,22.34,22.28,22.33,337274.0,22.3,22.34,22.28,22.33,337274.0
2021-03-16 11:30:00,22.33,22.35,22.32,22.35,199052.0,22.33,22.35,22.32,22.35,199052.0
2021-03-16 12:00:00,22.35,22.4,22.25,22.28,529972.0,22.35,22.4,22.25,22.28,529972.0
2021-03-16 12:30:00,22.28,22.38,22.27,22.36,235654.0,22.28,22.38,22.27,22.36,235654.0
2021-03-16 13:00:00,22.37,22.43,22.35,22.41,304072.0,22.37,22.43,22.35,22.41,304072.0
2021-03-16 13:30:00,22.41,22.43,22.3,22.32,208414.0,22.41,22.43,22.3,22.32,208414.0
2021-03-16 14:00:00,22.32,22.36,22.17,22.19,430878.0,22.32,22.36,22.17,22.19,430878.0
2021-03-16 14:30:00,22.18,22.24,22.08,22.16,690062.0,22.18,22.24,22.08,22.16,690062.0
2021-03-16 15:00:00,22.16,22.23,22.11,22.22,297580.0,22.16,22.23,22.11,22.22,297580.0
2021-03-16 15:30:00,22.22,22.26,22.08,22.1,992258.0,22.22,22.26,22.08,22.1,992258.0
2021-03-17 09:30:00,21.98,22.06,21.91,22.03,447510.0,21.98,22.06,21.91,22.03,447510.0
2021-03-17 10:00:00,22.02,22.14,21.98,22.13,393368.0,22.02,22.14,21.98,22.13,393368.0
2021-03-17 10:30:00,22.13,22.13,21.97,22.0,314514.0,22.13,22.13,21.97,22.0,314514.0
2021-03-17 11:00:00,22.0,22.05,21.94,22.04,216938.0,22.0,22.05,21.94,22.04,216938.0
2021-03-17 11:30:00,22.04,22.04,21.96,21.96,259828.0,22.04,22.04,21.96,21.96,259828.0
2021-03-17 12:00:00,21.96,22.06,21.96,22.06,245402.0,21.96,22.06,21.96,22.06,245402.0
2021-03-17 12:30:00,22.06,22.06,21.98,21.99,190756.0,22.06,22.06,21.98,21.99,190756.0
2021-03-17 13:00:00,22.0,22.0,21.93,21.97,311272.0,22.0,22.0,21.93,21.97,311272.0
2021-03-17 13:30:00,21.97,22.05,21.97,22.0,200802.0,21.97,22.05,21.97,22.0,200802.0
2021-03-17 14:00:00,22.0,22.33,22.0,22.19,1147972.0,22.0,22.33,22.0,22.19,1147972.0
2021-03-17 14:30:00,22.19,22.48,22.16,22.48,1007062.0,22.19,22.48,22.16,22.48,1007062.0
2021-03-17 15:00:00,22.48,22.51,22.41,22.5,542100.0,22.48,22.51,22.41,22.5,542100.0
2021-03-17 15:30:00,22.5,22.59,22.49,22.58,743892.0,22.5,22.59,22.49,22.58,743892.0
2021-03-18 09:30:00,22.34,22.49,22.32,22.4,524456.0,22.34,22.49,22.32,22.4,524456.0
2021-03-18 10:00:00,22.39,22.39,22.2,22.34,487782.0,22.39,22.39,22.2,22.34,487782.0
2021-03-18 10:30:00,22.34,22.42,22.25,22.33,368466.0,22.34,22.42,22.25,22.33,368466.0
2021-03-18 11:00:00,22.33,22.46,22.32,22.46,352264.0,22.33,22.46,22.32,22.46,352264.0
2021-03-18 11:30:00,22.46,22.47,22.4,22.46,268754.0,22.46,22.47,22.4,22.46,268754.0
2021-03-18 12:00:00,22.46,22.54,22.45,22.5,510388.0,22.46,22.54,22.45,22.5,510388.0
2021-03-18 12:30:00,22.5,22.5,22.35,22.38,291878.0,22.5,22.5,22.35,22.38,291878.0
2021-03-18 13:00:00,22.38,22.52,22.38,22.52,218696.0,22.38,22.52,22.38,22.52,218696.0
2021-03-18 13:30:00,22.52,22.56,22.49,22.54,147812.0,22.52,22.56,22.49,22.54,147812.0
2021-03-18 14:00:00,22.54,22.56,22.29,22.29,375396.0,22.54,22.56,22.29,22.29,375396.0
2021-03-18 14:30:00,22.29,22.35,22.07,22.19,704560.0,22.29,22.35,22.07,22.19,704560.0
2021-03-18 15:00:00,22.18,22.23,21.91,22.12,879324.0,22.18,22.23,21.91,22.12,879324.0
2021-03-18 15:30:00,22.11,22.12,21.84,21.95,1821498.0,22.11,22.12,21.84,21.95,1821498.0
2021-03-19 09:30:00,22.02,22.12,21.77,21.86,1355760.0,22.02,22.12,21.77,21.86,1355760.0
2021-03-19 10:00:00,21.85,22.04,21.72,22.02,1061046.0,21.85,22.04,21.72,22.02,1061046.0
2021-03-19 10:30:00,22.03,22.17,21.91,22.16,697194.0,22.03,22.17,21.91,22.16,697194.0
2021-03-19 11:00:00,22.16,22.18,22.06,22.14,319844.0,22.16,22.18,22.06,22.14,319844.0
2021-03-19 11:30:00,22.14,22.33,22.14,22.31,242930.0,22.14,22.33,22.14,22.31,242930.0
2021-03-19 12:00:00,22.31,22.36,22.27,22.28,345750.0,22.31,22.36,22.27,22.28,345750.0
2021-03-19 12:30:00,22.28,22.42,22.28,22.41,217938.0,22.28,22.42,22.28,22.41,217938.0
2021-03-19 13:00:00,22.42,22.42,22.32,22.41,281824.0,22.42,22.42,22.32,22.41,281824.0
2021-03-19 13:30:00,22.41,22.43,22.36,22.39,213260.0,22.41,22.43,22.36,22.39,213260.0
2021-03-19 14:00:00,22.39,22.42,22.3,22.4,234148.0,22.39,22.42,22.3,22.4,234148.0
2021-03-19 14:30:00,22.4,22.42,22.36,22.42,213806.0,22.4,22.42,22.36,22.42,213806.0
2021-03-19 15:00:00,22.42,22.42,22.35,22.35,154004.0,22.42,22.42,22.35,22.35,154004.0
2021-03-19 15:30:00,22.35,22.42,22.33,22.35,1143438.0,22.35,22.42,22.33,22.35,1143438.0
2021-03-22 09:30:00,22.52,22.54,22.46,22.48,745620.0,22.52,22.54,22.46,22.48,745620.0
2021-03-22 10:00:00,22.48,22.58,22.43,22.57,442628.0,22.48,22.58,22.43,22.57,442628.0
2021-03-22 10:30:00,22.57,22.61,22.57,22.61,384290.0,22.57,22.61,22.57,22.61,384290.0
2021-03-22 11:00:00,22.61,22.7,22.61,22.7,174672.0,22.61,22.7,22.61,22.7,174672.0
2021-03-22 11:30:00,22.7,22.76,22.69,22.73,230320.0,22.7,22.76,22.69,22.73,230320.0
2021-03-22 12:00:00,22.74,22.83,22.74,22.83,164104.0,22.74,22.83,22.74,22.83,164104.0
2021-03-22 12:30:00,22.83,22.93,22.83,22.93,308362.0,22.83,22.93,22.83,22.93,308362.0
2021-03-22 13:00:00,22.92,23.01,22.88,22.99,274588.0,22.92,23.01,22.88,22.99,274588.0
2021-03-22 13:30:00,22.99,23.09,22.98,23.08,251408.0,22.99,23.09,22.98,23.08,251408.0
2021-03-22 14:00:00,23.09,23.18,23.08,23.13,424680.0,23.09,23.18,23.08,23.13,424680.0
2021-03-22 14:30:00,23.13,23.15,23.09,23.11,265950.0,23.13,23.15,23.09,23.11,265950.0
2021-03-22 15:00:00,23.11,23.12,23.01,23.03,263178.0,23.11,23.12,23.01,23.03,263178.0
2021-03-22 15:30:00,23.02,23.11,23.02,23.1,803294.0,23.02,23.11,23.02,23.1,803294.0
2021-03-23 09:30:00,23.0,23.04,22.91,22.98,764128.0,23.0,23.04,22.91,22.98,764128.0
2021-03-23 10:00:00,22.98,23.04,22.94,23.01,531362.0,22.98,23.04,22.94,23.01,531362.0
2021-03-23 10:30:00,23.01,23.02,22.88,23.01,391412.0,23.01,23.02,22.88,23.01,391412.0
2021-03-23 11:00:00,23.0,23.06,22.96,22.96,375636.0,23.0,23.06,22.96,22.96,375636.0
2021-03-23 11:30:00,22.96,22.97,22.87,22.93,197882.0,22.96,22.97,22.87,22.93,197882.0
2021-03-23 12:00:00,22.93,22.97,22.81,22.87,342426.0,22.93,22.97,22.81,22.87,342426.0
2021-03-23 12:30:00,22.87,23.0,22.84,23.0,172676.0,22.87,23.0,22.84,23.0,172676.0
2021-03-23 13:00:00,22.99,23.01,22.89,22.9,257690.0,22.99,23.01,22.89,22.9,257690.0
2021-03-23 13:30:00,22.89,22.89,22.73,22.75,635846.0,22.89,22.89,22.73,22.75,635846.0
2021-03-23 14:00:00,22.76,22.8,22.67,22.79,500178.0,22.76,22.8,22.67,22.79,500178.0
2021-03-23 14:30:00,22.79,22.79,22.53,22.54,352048.0,22.79,22.79,22.53,22.54,352048.0
2021-03-23 15:00:00,22.53,22.71,22.39,22.45,658630.0,22.53,22.71,22.39,22.45,658630.0
2021-03-23 15:30:00,22.45,22.57,22.33,22.54,1265506.0,22.45,22.57,22.33,22.54,1265506.0
2021-03-24 09:30:00,22.79,22.85,22.67,22.68,699844.0,22.79,22.85,22.67,22.68,699844.0
2021-03-24 10:00:00,22.68,22.86,22.67,22.75,608498.0,22.68,22.86,22.67,22.75,608498.0
2021-03-24 10:30:00,22.74,22.95,22.73,22.93,322830.0,22.74,22.95,22.73,22.93,322830.0
2021-03-24 11:00:00,22.95,23.0,22.93,22.95,406258.0,22.95,23.0,22.93,22.95,406258.0
2021-03-24 11:30:00,22.95,23.02,22.88,22.91,312836.0,22.95,23.02,22.88,22.91,312836.0
2021-03-24 12:00:00,22.92,22.97,22.9,22.96,220286.0,22.92,22.97,22.9,22.96,220286.0
2021-03-24 12:30:00,22.96,23.0,22.89,22.9,264282.0,22.96,23.0,22.89,22.9,264282.0
2021-03-24 13:00:00,22.9,22.9,22.72,22.79,426806.0,22.9,22.9,22.72,22.79,426806.0
2021-03-24 13:30:00,22.78,22.88,22.7,22.88,297260.0,22.78,22.88,22.7,22.88,297260.0
2021-03-24 14:00:00,22.88,22.89,22.72,22.72,233462.0,22.88,22.89,22.72,22.72,233462.0
2021-03-24 14:30:00,22.72,22.72,22.58,22.61,481278.0,22.72,22.72,22.58,22.61,481278.0
2021-03-24 15:00:00,22.6,22.68,22.55,22.57,429204.0,22.6,22.68,22.55,22.57,429204.0
2021-03-24 15:30:00,22.57,22.61,22.45,22.45,815242.0,22.57,22.61,22.45,22.45,815242.0
2021-03-25 09:30:00,22.38,22.43,22.1,22.22,1451330.0,22.38,22.43,22.1,22.22,1451330.0
2021-03-25 10:00:00,22.22,22.32,22.16,22.16,561132.0,22.22,22.32,22.16,22.16,561132.0
2021-03-25 10:30:00,22.15,22.17,21.83,22.0,498508.0,22.15,22.17,21.83,22.0,498508.0
2021-03-25 11:00:00,21.99,22.11,21.84,22.11,1175466.0,21.99,22.11,21.84,22.11,1175466.0
2021-03-25 11:30:00,22.11,22.32,22.05,22.31,1562496.0,22.11,22.32,22.05,22.31,1562496.0
2021-03-25 12:00:00,22.3,22.48,22.27,22.44,1298850.0,22.3,22.48,22.27,22.44,1298850.0
2021-03-25 12:30:00,22.46,22.53,22.46,22.5,417844.0,22.46,22.53,22.46,22.5,417844.0
2021-03-25 13:00:00,22.5,22.63,22.41,22.45,511512.0,22.5,22.63,22.41,22.45,511512.0
2021-03-25 13:30:00,22.46,22.63,22.43,22.47,428620.0,22.46,22.63,22.43,22.47,428620.0
2021-03-25 14:00:00,22.48,22.52,22.37,22.38,345364.0,22.48,22.52,22.37,22.38,345364.0
2021-03-25 14:30:00,22.38,22.65,22.37,22.65,351942.0,22.38,22.65,22.37,22.65,351942.0
2021-03-25 15:00:00,22.64,22.75,22.64,22.7,350274.0,22.64,22.75,22.64,22.7,350274.0
2021-03-25 15:30:00,22.71,22.85,22.68,22.79,772750.0,22.71,22.85,22.68,22.79,772750.0
2021-03-26 09:30:00,23.0,23.13,22.99,23.13,587176.0,23.0,23.13,22.99,23.13,587176.0
2021-03-26 10:00:00,23.14,23.18,23.12,23.18,538882.0,23.14,23.18,23.12,23.18,538882.0
2021-03-26 10:30:00,23.18,23.24,23.14,23.18,467552.0,23.18,23.24,23.14,23.18,467552.0
2021-03-26 11:00:00,23.18,23.21,23.1,23.15,452100.0,23.18,23.21,23.1,23.15,452100.0
2021-03-26 11:30:00,23.16,23.29,23.14,23.26,396418.0,23.16,23.29,23.14,23.26,396418.0
2021-03-26 12:00:00,23.26,23.35,23.25,23.28,343882.0,23.26,23.35,23.25,23.28,343882.0
2021-03-26 12:30:00,23.28,23.35,23.27,23.31,340796.0,23.28,23.35,23.27,23.31,340796.0
2021-03-26 13:00:00,23.31,23.38,23.3,23.35,243868.0,23.31,23.38,23.3,23.35,243868.0
2021-03-26 13:30:00,23.36,23.36,23.16,23.2,367882.0,23.36,23.36,23.16,23.2,367882.0
2021-03-26 14:00:00,23.19,23.21,22.77,22.96,1041266.0,23.19,23.21,22.77,22.96,1041266.0
2021-03-26 14:30:00,22.95,22.97,22.56,22.89,889234.0,22.95,22.97,22.56,22.89,889234.0
2021-03-26 15:00:00,22.88,23.04,22.85,22.99,508426.0,22.88,23.04,22.85,22.99,508426.0
2021-03-26 15:30:00,23.0,23.28,22.98,23.27,895940.0,23.0,23.28,22.98,23.27,895940.0
2021-03-29 09:30:00,22.98,23.06,22.86,22.9,594430.0,22.98,23.06,22.86,22.9,594430.0
2021-03-29 10:00:00,22.89,22.9,22.67,22.68,733038.0,22.89,22.9,22.67,22.68,733038.0
2021-03-29 10:30:00,22.67,22.78,22.65,22.68,848852.0,22.67,22.78,22.65,22.68,848852.0
2021-03-29 11:00:00,22.68,22.88,22.61,22.88,405478.0,22.68,22.88,22.61,22.88,405478.0
2021-03-29 11:30:00,22.88,22.91,22.81,22.9,249294.0,22.88,22.91,22.81,22.9,249294.0
2021-03-29 12:00:00,22.9,22.9,22.73,22.8,379994.0,22.9,22.9,22.73,22.8,379994.0
2021-03-29 12:30:00,22.8,22.95,22.79,22.92,231996.0,22.8,22.95,22.79,22.92,231996.0
2021-03-29 13:00:00,22.93,23.02,22.91,22.91,374094.0,22.93,23.02,22.91,22.91,374094.0
2021-03-29 13:30:00,22.9,23.09,22.88,22.95,315640.0,22.9,23.09,22.88,22.95,315640.0
2021-03-29 14:00:00,22.95,22.98,22.89,22.95,192028.0,22.95,22.98,22.89,22.95,192028.0
2021-03-29 14:30:00,22.94,22.98,22.85,22.87,252840.0,22.94,22.98,22.85,22.87,252840.0
2021-03-29 15:00:00,22.88,23.0,22.88,22.95,485894.0,22.88,23.0,22.88,22.95,485894.0
2021-03-29 15:30:00,22.95,23.0,22.87,22.97,915184.0,22.95,23.0,22.87,22.97,915184.0
2021-03-30 09:30:00,22.97,22.99,22.84,22.94,418364.0,22.97,22.99,22.84,22.94,418364.0
2021-03-30 10:00:00,22.94,22.99,22.83,22.95,315014.0,22.94,22.99,22.83,22.95,315014.0
2021-03-30 10:30:00,22.95,23.06,22.93,22.97,301702.0,22.95,23.06,22.93,22.97,301702.0
2021-03-30 11:00:00,22.97,23.04,22.97,23.03,181790.0,22.97,23.04,22.97,23.03,181790.0
2021-03-30 11:30:00,23.03,23.2,23.01,23.11,315394.0,23.03,23.2,23.01,23.11,315394.0
2021-03-30 12:00:00,23.11,23.15,23.0,23.08,213472.0,23.11,23.15,23.0,23.08,213472.0
2021-03-30 12:30:00,23.08,23.18,23.06,23.18,137564.0,23.08,23.18,23.06,23.18,137564.0
2021-03-30 13:00:00,23.18,23.29,23.11,23.27,200782.0,23.18,23.29,23.11,23.27,200782.0
2021-03-30 13:30:00,23.27,23.37,23.25,23.3,146118.0,23.27,23.37,23.25,23.3,146118.0
2021-03-30 14:00:00,23.29,23.4,23.25,23.36,224092.0,23.29,23.4,23.25,23.36,224092.0
2021-03-30 14:30:00,23.36,23.41,23.34,23.4,199116.0,23.36,23.41,23.34,23.4,199116.0
2021-03-30 15:00:00,23.4,23.43,23.38,23.43,198590.0,23.4,23.43,23.38,23.43,198590.0
2021-03-30 15:30:00,23.43,23.47,23.36,23.47,839160.0,23.43,23.47,23.36,23.47,839160.0
2021-03-31 09:30:00,23.59,23.73,23.58,23.73,632988.0,23.59,23.73,23.58,23.73,632988.0
2021-03-31 10:00:00,23.73,23.77,23.47,23.49,508592.0,23.73,23.77,23.47,23.49,508592.0
2021-03-31 10:30:00,23.49,23.55,23.42,23.43,408022.0,23.49,23.55,23.42,23.43,408022.0
2021-03-31 11:00:00,23.43,23.5,23.37,23.43,376196.0,23.43,23.5,23.37,23.43,376196.0
2021-03-31 11:30:00,23.43,23.45,23.33,23.33,208928.0,23.43,23.45,23.33,23.33,208928.0
2021-03-31 12:00:00,23.33,23.43,23.31,23.41,247828.0,23.33,23.43,23.31,23.41,247828.0
2021-03-31 12:30:00,23.42,23.47,23.38,23.46,366932.0,23.42,23.47,23.38,23.46,366932.0
2021-03-31 13:00:00,23.45,23.53,23.45,23.5,208752.0,23.45,23.53,23.45,23.5,208752.0
2021-03-31 13:30:00,23.5,23.61,23.43,23.6,605360.0,23.5,23.61,23.43,23.6,605360.0
2021-03-31 14:00:00,23.6,23.7,23.59,23.64,619872.0,23.6,23.7,23.59,23.64,619872.0
2021-03-31 14:30:00,23.64,23.67,23.54,23.56,276058.0,23.64,23.67,23.54,23.56,276058.0
2021-03-31 15:00:00,23.57,23.58,23.52,23.55,239748.0,23.57,23.58,23.52,23.55,239748.0
2021-03-31 15:30:00,23.55,23.68,23.54,23.55,893264.0,23.55,23.68,23.54,23.55,893264.0
2021-04-01 09:30:00,23.71,23.75,23.64,23.74,712992.0,23.71,23.75,23.64,23.74,712992.0
2021-04-01 10:00:00,23.75,23.79,23.74,23.79,566062.0,23.75,23.79,23.74,23.79,566062.0
2021-04-01 10:30:00,23.8,23.84,23.78,23.81,558292.0,23.8,23.84,23.78,23.81,558292.0
2021-04-01 11:00:00,23.8,23.86,23.74,23.74,588548.0,23.8,23.86,23.74,23.74,588548.0
2021-04-01 11:30:00,23.74,23.83,23.73,23.79,411900.0,23.74,23.83,23.73,23.79,411900.0
2021-04-01 12:00:00,23.79,23.85,23.79,23.85,375448.0,23.79,23.85,23.79,23.85,375448.0
2021-04-01 12:30:00,23.84,23.85,23.8,23.83,231220.0,23.84,23.85,23.8,23.83,231220.0
2021-04-01 13:00:00,23.83,23.86,23.82,23.85,140240.0,23.83,23.86,23.82,23.85,140240.0
2021-04-01 13:30:00,23.84,23.86,23.81,23.83,172100.0,23.84,23.86,23.81,23.83,172100.0
2021-04-01 14:00:00,23.83,23.85,23.79,23.85,157798.0,23.83,23.85,23.79,23.85,157798.0
2021-04-01 14:30:00,23.85,23.93,23.84,23.93,256586.0,23.85,23.93,23.84,23.93,256586.0
2021-04-01 15:00:00,23.93,23.95,23.89,23.91,417120.0,23.93,23.95,23.89,23.91,417120.0
2021-04-01 15:30:00,23.9,24.0,23.9,23.91,743070.0,23.9,24.0,23.9,23.91,743070.0
2021-04-05 09:30:00,24.28,24.32,24.21,24.22,637798.0,24.28,24.32,24.21,24.22,637798.0
2021-04-05 10:00:00,24.22,24.33,24.19,24.31,1001092.0,24.22,24.33,24.19,24.31,1001092.0
2021-04-05 10:30:00,24.31,24.31,24.25,24.27,363288.0,24.31,24.31,24.25,24.27,363288.0
2021-04-05 11:00:00,24.27,24.27,24.21,24.25,184886.0,24.27,24.27,24.21,24.25,184886.0
2021-04-05 11:30:00,24.25,24.27,24.23,24.25,202118.0,24.25,24.27,24.23,24.25,202118.0
2021-04-05 12:00:00,24.25,24.29,24.24,24.26,200132.0,24.25,24.29,24.24,24.26,200132.0
2021-04-05 12:30:00,24.25,24.26,24.18,24.18,216032.0,24.25,24.26,24.18,24.18,216032.0
2021-04-05 13:00:00,24.18,24.18,24.11,24.16,368146.0,24.18,24.18,24.11,24.16,368146.0
2021-04-05 13:30:00,24.16,24.17,24.13,24.15,219142.0,24.16,24.17,24.13,24.15,219142.0
2021-04-05 14:00:00,24.15,24.15,24.08,24.11,223866.0,24.15,24.15,24.08,24.11,223866.0
2021-04-05 14:30:00,24.11,24.24,24.11,24.23,204712.0,24.11,24.24,24.11,24.23,204712.0
2021-04-05 15:00:00,24.23,24.26,24.2,24.21,329906.0,24.23,24.26,24.2,24.21,329906.0
2021-04-05 15:30:00,24.2,24.28,24.2,24.22,910072.0,24.2,24.28,24.2,24.22,910072.0
2021-04-06 09:30:00,24.23,24.37,24.23,24.36,423808.0,24.23,24.37,24.23,24.36,423808.0
2021-04-06 10:00:00,24.36,24.4,24.36,24.36,195606.0,24.36,24.4,24.36,24.36,195606.0
2021-04-06 10:30:00,24.36,24.43,24.33,24.39,662382.0,24.36,24.43,24.33,24.39,662382.0
2021-04-06 11:00:00,24.38,24.42,24.31,24.32,1157404.0,24.38,24.42,24.31,24.32,1157404.0
2021-04-06 11:30:00,24.32,24.33,24.28,24.3,627404.0,24.32,24.33,24.28,24.3,627404.0
2021-04-06 12:00:00,24.3,24.31,24.27,24.27,142110.0,24.3,24.31,24.27,24.27,142110.0
2021-04-06 12:30:00,24.27,24.29,24.23,24.27,245394.0,24.27,24.29,24.23,24.27,245394.0
2021-04-06 13:00:00,24.27,24.3,24.16,24.17,214214.0,24.27,24.3,24.16,24.17,214214.0
2021-04-06 13:30:00,24.17,24.25,24.14,24.2,207370.0,24.17,24.25,24.14,24.2,207370.0
2021-04-06 14:00:00,24.2,24.28,24.19,24.27,141132.0,24.2,24.28,24.19,24.27,141132.0
2021-04-06 14:30:00,24.27,24.32,24.25,24.26,229926.0,24.27,24.32,24.25,24.26,229926.0
2021-04-06 15:00:00,24.27,24.27,24.17,24.18,328260.0,24.27,24.27,24.17,24.18,328260.0
2021-04-06 15:30:00,24.19,24.24,24.15,24.19,571964.0,24.19,24.24,24.15,24.19,571964.0
2021-04-07 09:30:00,24.22,24.31,24.18,24.31,404814.0,24.22,24.31,24.18,24.31,404814.0
2021-04-07 10:00:00,24.31,24.39,24.29,24.39,341666.0,24.31,24.39,24.29,24.39,341666.0
2021-04-07 10:30:00,24.4,24.45,24.38,24.42,310162.0,24.4,24.45,24.38,24.42,310162.0
2021-04-07 11:00:00,24.43,24.45,24.37,24.4,262090.0,24.43,24.45,24.37,24.4,262090.0
2021-04-07 11:30:00,24.4,24.41,24.3,24.36,304126.0,24.4,24.41,24.3,24.36,304126.0
2021-04-07 12:00:00,24.36,24.38,24.25,24.26,219768.0,24.36,24.38,24.25,24.26,219768.0
2021-04-07 12:30:00,24.25,24.35,24.24,24.3,153788.0,24.25,24.35,24.24,24.3,153788.0
2021-04-07 13:00:00,24.3,24.36,24.29,24.36,74024.0,24.3,24.36,24.29,24.36,74024.0
2021-04-07 13:30:00,24.35,24.4,24.35,24.39,92520.0,24.35,24.4,24.35,24.39,92520.0
2021-04-07 14:00:00,24.39,24.47,24.38,24.47,210020.0,24.39,24.47,24.38,24.47,210020.0
2021-04-07 14:30:00,24.47,24.58,24.46,24.53,351900.0,24.47,24.58,24.46,24.53,351900.0
2021-04-07 15:00:00,24.53,24.58,24.47,24.5,323758.0,24.53,24.58,24.47,24.5,323758.0
2021-04-07 15:30:00,24.49,24.56,24.45,24.54,735238.0,24.49,24.56,24.45,24.54,735238.0
2021-04-08 09:30:00,24.71,24.75,24.61,24.67,637768.0,24.71,24.75,24.61,24.67,637768.0
2021-04-08 10:00:00,24.68,24.73,24.62,24.68,462766.0,24.68,24.73,24.62,24.68,462766.0
2021-04-08 10:30:00,24.68,24.71,24.6,24.63,643404.0,24.68,24.71,24.6,24.63,643404.0
2021-04-08 11:00:00,24.63,24.72,24.61,24.68,451818.0,24.63,24.72,24.61,24.68,451818.0
2021-04-08 11:30:00,24.68,24.68,24.63,24.65,186458.0,24.68,24.68,24.63,24.65,186458.0
2021-04-08 12:00:00,24.65,24.74,24.64,24.74,235990.0,24.65,24.74,24.64,24.74,235990.0
2021-04-08 12:30:00,24.74,24.78,24.73,24.74,206112.0,24.74,24.78,24.73,24.74,206112.0
2021-04-08 13:00:00,24.74,24.77,24.74,24.76,119646.0,24.74,24.77,24.74,24.76,119646.0
2021-04-08 13:30:00,24.77,24.81,24.75,24.8,147950.0,24.77,24.81,24.75,24.8,147950.0
2021-04-08 14:00:00,24.8,24.84,24.79,24.82,152264.0,24.8,24.84,24.79,24.82,152264.0
2021-04-08 14:30:00,24.82,24.83,24.78,24.79,89590.0,24.82,24.83,24.78,24.79,89590.0
2021-04-08 15:00:00,24.79,24.8,24.78,24.8,219544.0,24.79,24.8,24.78,24.8,219544.0
2021-04-08 15:30:00,24.8,24.82,24.7,24.71,947422.0,24.8,24.82,24.7,24.71,947422.0
2021-04-09 09:30:00,24.6,24.67,24.57,24.61,467308.0,24.6,24.67,24.57,24.61,467308.0
2021-04-09 10:00:00,24.61,24.63,24.53,24.57,366910.0,24.61,24.63,24.53,24.57,366910.0
2021-04-09 10:30:00,24.57,24.61,24.54,24.59,299912.0,24.57,24.61,24.54,24.59,299912.0
2021-04-09 11:00:00,24.6,24.63,24.56,24.61,180398.0,24.6,24.63,24.56,24.61,180398.0
2021-04-09 11:30:00,24.61,24.61,24.58,24.59,165924.0,24.61,24.61,24.58,24.59,165924.0
2021-04-09 12:00:00,24.59,24.61,24.58,24.59,107984.0,24.59,24.61,24.58,24.59,107984.0
2021-04-09 12:30:00,24.6,24.63,24.59,24.63,149496.0,24.6,24.63,24.59,24.63,149496.0
2021-04-09 13:00:00,24.63,24.65,24.62,24.65,53494.0,24.63,24.65,24.62,24.65,53494.0
2021-04-09 13:30:00,24.66,24.7,24.65,24.7,218006.0,24.66,24.7,24.65,24.7,218006.0
2021-04-09 14:00:00,24.7,24.77,24.7,24.77,169060.0,24.7,24.77,24.7,24.77,169060.0
2021-04-09 14:30:00,24.77,24.88,24.77,24.88,358590.0,24.77,24.88,24.77,24.88,358590.0
2021-04-09 15:00:00,24.88,24.93,24.86,24.9,303360.0,24.88,24.93,24.86,24.9,303360.0
2021-04-09 15:30:00,24.9,24.9,24.73,24.73,1010076.0,24.9,24.9,24.73,24.73,1010076.0
2021-04-12 09:30:00,24.61,24.64,24.54,24.55,362582.0,24.61,24.64,24.54,24.55,362582.0
2021-04-12 10:00:00,24.54,24.58,24.49,24.55,433920.0,24.54,24.58,24.49,24.55,433920.0
2021-04-12 10:30:00,24.56,24.56,24.4,24.5,533468.0,24.56,24.56,24.4,24.5,533468.0
2021-04-12 11:00:00,24.5,24.58,24.5,24.58,241306.0,24.5,24.58,24.5,24.58,241306.0
2021-04-12 11:30:00,24.59,24.63,24.5,24.61,254164.0,24.59,24.63,24.5,24.61,254164.0
2021-04-12 12:00:00,24.62,24.67,24.61,24.67,121110.0,24.62,24.67,24.61,24.67,121110.0
2021-04-12 12:30:00,24.67,24.73,24.67,24.73,355482.0,24.67,24.73,24.67,24.73,355482.0
2021-04-12 13:00:00,24.73,24.73,24.68,24.7,225564.0,24.73,24.73,24.68,24.7,225564.0
2021-04-12 13:30:00,24.69,24.72,24.61,24.62,172958.0,24.69,24.72,24.61,24.62,172958.0
2021-04-12 14:00:00,24.63,24.78,24.61,24.78,239652.0,24.63,24.78,24.61,24.78,239652.0
2021-04-12 14:30:00,24.78,24.8,24.72,24.77,292454.0,24.78,24.8,24.72,24.77,292454.0
2021-04-12 15:00:00,24.76,24.86,24.76,24.83,271648.0,24.76,24.86,24.76,24.83,271648.0
2021-04-12 15:30:00,24.84,24.91,24.8,24.91,614102.0,24.84,24.91,24.8,24.91,614102.0
2021-04-13 09:30:00,24.91,25.06,24.9,25.05,767800.0,24.91,25.06,24.9,25.05,767800.0
2021-04-13 10:00:00,25.05,25.07,24.89,24.92,532088.0,25.05,25.07,24.89,24.92,532088.0
2021-04-13 10:30:00,24.91,24.91,24.86,24.9,645188.0,24.91,24.91,24.86,24.9,645188.0
2021-04-13 11:00:00,24.9,24.95,24.89,24.9,193496.0,24.9,24.95,24.89,24.9,193496.0
2021-04-13 11:30:00,24.9,24.9,24.85,24.89,227610.0,24.9,24.9,24.85,24.89,227610.0
2021-04-13 12:00:00,24.89,24.95,24.89,24.91,169192.0,24.89,24.95,24.89,24.91,169192.0
2021-04-13 12:30:00,24.91,24.96,24.9,24.9,84978.0,24.91,24.96,24.9,24.9,84978.0
2021-04-13 13:00:00,24.9,25.0,24.9,25.0,123774.0,24.9,25.0,24.9,25.0,123774.0
2021-04-13 13:30:00,25.0,25.06,25.0,25.05,130464.0,25.0,25.06,25.0,25.05,130464.0
2021-04-13 14:00:00,25.05,25.07,25.0,25.07,289344.0,25.05,25.07,25.0,25.07,289344.0
2021-04-13 14:30:00,25.07,25.11,25.06,25.06,155716.0,25.07,25.11,25.06,25.06,155716.0
2021-04-13 15:00:00,25.07,25.07,25.01,25.01,322324.0,25.07,25.07,25.01,25.01,322324.0
2021-04-13 15:30:00,25.01,25.03,24.97,25.02,724682.0,25.01,25.03,24.97,25.02,724682.0
2021-04-14 09:30:00,24.95,24.99,24.89,24.96,323844.0,24.95,24.99,24.89,24.96,323844.0
2021-04-14 10:00:00,24.96,24.97,24.88,24.89,218688.0,24.96,24.97,24.88,24.89,218688.0
2021-04-14 10:30:00,24.89,24.96,24.89,24.93,320480.0,24.89,24.96,24.89,24.93,320480.0
2021-04-14 11:00:00,24.93,24.93,24.81,24.92,344638.0,24.93,24.93,24.81,24.92,344638.0
2021-04-14 11:30:00,24.92,24.93,24.87,24.89,223310.0,24.92,24.93,24.87,24.89,223310.0
2021-04-14 12:00:00,24.89,24.93,24.88,24.88,124514.0,24.89,24.93,24.88,24.88,124514.0
2021-04-14 12:30:00,24.88,25.01,24.88,24.99,233154.0,24.88,25.01,24.88,24.99,233154.0
2021-04-14 13:00:00,24.99,25.05,24.96,25.04,339156.0,24.99,25.05,24.96,25.04,339156.0
2021-04-14 13:30:00,25.05,25.06,24.89,24.9,470030.0,25.05,25.06,24.89,24.9,470030.0
2021-04-14 14:00:00,24.9,25.0,24.79,24.98,716414.0,24.9,25.0,24.79,24.98,716414.0
2021-04-14 14:30:00,24.98,25.0,24.77,24.78,569418.0,24.98,25.0,24.77,24.78,569418.0
2021-04-14 15:00:00,24.78,24.88,24.7,24.88,675462.0,24.78,24.88,24.7,24.88,675462.0
2021-04-14 15:30:00,24.88,24.88,24.69,24.73,974306.0,24.88,24.88,24.69,24.73,974306.0
2021-04-15 09:30:00,25.03,25.12,25.03,25.07,382068.0,25.03,25.12,25.03,25.07,382068.0
2021-04-15 10:00:00,25.08,25.2,25.07,25.13,515264.0,25.08,25.2,25.07,25.13,515264.0
2021-04-15 10:30:00,25.13,25.17,25.11,25.13,273840.0,25.13,25.17,25.11,25.13,273840.0
2021-04-15 11:00:00,25.13,25.16,25.01,25.03,493648.0,25.13,25.16,25.01,25.03,493648.0
2021-04-15 11:30:00,25.03,25.04,25.0,25.01,164550.0,25.03,25.04,25.0,25.01,164550.0
2021-04-15 12:00:00,25.0,25.03,24.99,25.02,148768.0,25.0,25.03,24.99,25.02,148768.0
2021-04-15 12:30:00,25.03,25.04,25.0,25.0,328714.0,25.03,25.04,25.0,25.0,328714.0
2021-04-15 13:00:00,25.0,25.03,24.99,25.0,135812.0,25.0,25.03,24.99,25.0,135812.0
2021-04-15 13:30:00,25.0,25.0,24.98,24.99,121502.0,25.0,25.0,24.98,24.99,121502.0
2021-04-15 14:00:00,24.99,25.0,24.97,25.0,177502.0,24.99,25.0,24.97,25.0,177502.0
2021-04-15 14:30:00,25.0,25.1,24.99,25.07,239940.0,25.0,25.1,24.99,25.07,239940.0
2021-04-15 15:00:00,25.08,25.15,25.07,25.13,401586.0,25.08,25.15,25.07,25.13,401586.0
2021-04-15 15:30:00,25.13,25.15,25.1,25.13,789538.0,25.13,25.15,25.1,25.13,789538.0
2021-04-16 09:30:00,25.14,25.14,25.05,25.08,647680.0,25.14,25.14,25.05,25.08,647680.0
2021-04-16 10:00:00,25.08,25.17,25.04,25.11,331522.0,25.08,25.17,25.04,25.11,331522.0
2021-04-16 10:30:00,25.1,25.24,25.1,25.22,462244.0,25.1,25.24,25.1,25.22,462244.0
2021-04-16 11:00:00,25.23,25.31,25.23,25.25,419380.0,25.23,25.31,25.23,25.25,419380.0
2021-04-16 11:30:00,25.25,25.33,25.24,25.33,203718.0,25.25,25.33,25.24,25.33,203718.0
2021-04-16 12:00:00,25.33,25.36,25.3,25.34,328958.0,25.33,25.36,25.3,25.34,328958.0
2021-04-16 12:30:00,25.34,25.35,25.3,25.31,184732.0,25.34,25.35,25.3,25.31,184732.0
2021-04-16 13:00:00,25.3,25.36,25.3,25.36,132886.0,25.3,25.36,25.3,25.36,132886.0
2021-04-16 13:30:00,25.36,25.36,25.34,25.34,77802.0,25.36,25.36,25.34,25.34,77802.0
2021-04-16 14:00:00,25.35,25.41,25.35,25.38,395632.0,25.35,25.41,25.35,25.38,395632.0
2021-04-16 14:30:00,25.38,25.43,25.36,25.36,352812.0,25.38,25.43,25.36,25.36,352812.0
2021-04-16 15:00:00,25.36,25.36,25.25,25.28,387170.0,25.36,25.36,25.25,25.28,387170.0
2021-04-16 15:30:00,25.28,25.35,25.26,25.35,620848.0,25.28,25.35,25.26,25.35,620848.0
2021-04-19 09:30:00,25.22,25.27,25.18,25.2,857166.0,25.22,25.27,25.18,25.2,857166.0
2021-04-19 10:00:00,25.2,25.2,25.03,25.17,737698.0,25.2,25.2,25.03,25.17,737698.0
2021-04-19 10:30:00,25.17,25.18,24.88,25.0,1082942.0,25.17,25.18,24.88,25.0,1082942.0
2021-04-19 11:00:00,24.99,25.01,24.89,24.96,622414.0,24.99,25.01,24.89,24.96,622414.0
2021-04-19 11:30:00,24.96,24.97,24.78,24.82,574268.0,24.96,24.97,24.78,24.82,574268.0
2021-04-19 12:00:00,24.81,24.85,24.64,24.68,604212.0,24.81,24.85,24.64,24.68,604212.0
2021-04-19 12:30:00,24.68,24.7,24.5,24.61,767416.0,24.68,24.7,24.5,24.61,767416.0
2021-04-19 13:00:00,24.61,24.82,24.6,24.75,480750.0,24.61,24.82,24.6,24.75,480750.0
2021-04-19 13:30:00,24.75,24.83,24.65,24.69,382298.0,24.75,24.83,24.65,24.69,382298.0
2021-04-19 14:00:00,24.68,24.75,24.58,24.72,505158.0,24.68,24.75,24.58,24.72,505158.0
2021-04-19 14:30:00,24.72,24.89,24.64,24.89,541360.0,24.72,24.89,24.64,24.89,541360.0
2021-04-19 15:00:00,24.89,24.9,24.59,24.62,568080.0,24.89,24.9,24.59,24.62,568080.0
2021-04-19 15:30:00,24.61,24.89,24.57,24.87,873534.0,24.61,24.89,24.57,24.87,873534.0
2021-04-20 09:30:00,24.7,24.8,24.66,24.75,781352.0,24.7,24.8,24.66,24.75,781352.0
2021-04-20 10:00:00,24.75,24.79,24.54,24.55,704916.0,24.75,24.79,24.54,24.55,704916.0
2021-04-20 10:30:00,24.54,24.56,24.27,24.36,1074204.0,24.54,24.56,24.27,24.36,1074204.0
2021-04-20 11:00:00,24.36,24.45,24.23,24.28,791480.0,24.36,24.45,24.23,24.28,791480.0
2021-04-20 11:30:00,24.27,24.46,24.16,24.38,1532198.0,24.27,24.46,24.16,24.38,1532198.0
2021-04-20 12:00:00,24.38,24.61,24.35,24.55,1328322.0,24.38,24.61,24.35,24.55,1328322.0
2021-04-20 12:30:00,24.55,24.58,24.42,24.5,490642.0,24.55,24.58,24.42,24.5,490642.0
2021-04-20 13:00:00,24.48,24.55,24.36,24.36,287896.0,24.48,24.55,24.36,24.36,287896.0
2021-04-20 13:30:00,24.36,24.43,24.31,24.42,349524.0,24.36,24.43,24.31,24.42,349524.0
2021-04-20 14:00:00,24.42,24.5,24.35,24.35,353350.0,24.42,24.5,24.35,24.35,353350.0
2021-04-20 14:30:00,24.35,24.38,24.22,24.25,467154.0,24.35,24.38,24.22,24.25,467154.0
2021-04-20 15:00:00,24.25,24.49,24.25,24.48,359858.0,24.25,24.49,24.25,24.48,359858.0
2021-04-20 15:30:00,24.48,24.61,24.42,24.58,1122208.0,24.48,24.61,24.42,24.58,1122208.0
2021-04-21 09:30:00,24.53,24.67,24.37,24.66,929362.0,24.53,24.67,24.37,24.66,929362.0
2021-04-21 10:00:00,24.66,24.85,24.65,24.84,628252.0,24.66,24.85,24.65,24.84,628252.0
2021-04-21 10:30:00,24.84,24.87,24.78,24.86,521860.0,24.84,24.87,24.78,24.86,521860.0
2021-04-21 11:00:00,24.86,24.93,24.84,24.92,330608.0,24.86,24.93,24.84,24.92,330608.0
2021-04-21 11:30:00,24.92,25.0,24.92,25.0,179028.0,24.92,25.0,24.92,25.0,179028.0
2021-04-21 12:00:00,25.0,25.02,24.93,24.96,330974.0,25.0,25.02,24.93,24.96,330974.0
2021-04-21 12:30:00,24.96,24.99,24.91,24.97,238600.0,24.96,24.99,24.91,24.97,238600.0
2021-04-21 13:00:00,24.97,25.06,24.97,25.05,215064.0,24.97,25.06,24.97,25.05,215064.0
2021-04-21 13:30:00,25.04,25.08,25.04,25.08,154738.0,25.04,25.08,25.04,25.08,154738.0
2021-04-21 14:00:00,25.08,25.17,25.07,25.13,493954.0,25.08,25.17,25.07,25.13,493954.0
2021-04-21 14:30:00,25.13,25.17,25.09,25.11,319780.0,25.13,25.17,25.09,25.11,319780.0
2021-04-21 15:00:00,25.1,25.22,25.09,25.19,501822.0,25.1,25.22,25.09,25.19,501822.0
2021-04-21 15:30:00,25.19,25.31,25.19,25.26,1386636.0,25.19,25.31,25.19,25.26,1386636.0
2021-04-22 09:30:00,25.25,25.27,25.05,25.16,653296.0,25.25,25.27,25.05,25.16,653296.0
2021-04-22 10:00:00,25.16,25.23,25.03,25.21,664512.0,25.16,25.23,25.03,25.21,664512.0
2021-04-22 10:30:00,25.2,25.29,25.19,25.28,261436.0,25.2,25.29,25.19,25.28,261436.0
2021-04-22 11:00:00,25.28,25.33,25.24,25.29,361302.0,25.28,25.33,25.24,25.29,361302.0
2021-04-22 11:30:00,25.29,25.33,25.24,25.28,296706.0,25.29,25.33,25.24,25.28,296706.0
2021-04-22 12:00:00,25.28,25.28,25.2,25.27,276240.0,25.28,25.28,25.2,25.27,276240.0
2021-04-22 12:30:00,25.27,25.3,25.23,25.27,251240.0,25.27,25.3,25.23,25.27,251240.0
2021-04-22 13:00:00,25.28,25.3,24.64,24.97,2039666.0,25.28,25.3,24.64,24.97,2039666.0
2021-04-22 13:30:00,24.97,24.97,24.33,24.43,1853112.0,24.97,24.97,24.33,24.43,1853112.0
2021-04-22 14:00:00,24.43,24.74,24.3,24.7,1590068.0,24.43,24.74,24.3,24.7,1590068.0
2021-04-22 14:30:00,24.71,24.75,24.55,24.64,746592.0,24.71,24.75,24.55,24.64,746592.0
2021-04-22 15:00:00,24.65,24.74,24.22,24.3,1692574.0,24.65,24.74,24.22,24.3,1692574.0
2021-04-22 15:30:00,24.3,24.52,24.25,24.49,1706068.0,24.3,24.52,24.25,24.49,1706068.0
2021-04-23 09:30:00,24.61,24.69,24.52,24.65,1348526.0,24.61,24.69,24.52,24.65,1348526.0
2021-04-23 10:00:00,24.65,24.79,24.63,24.79,613736.0,24.65,24.79,24.63,24.79,613736.0
2021-04-23 10:30:00,24.79,24.97,24.78,24.97,744696.0,24.79,24.97,24.78,24.97,744696.0
2021-04-23 11:00:00,24.97,25.03,24.93,24.97,667300.0,24.97,25.03,24.93,24.97,667300.0
2021-04-23 11:30:00,24.97,24.98,24.93,24.94,537586.0,24.97,24.98,24.93,24.94,537586.0
2021-04-23 12:00:00,24.95,25.02,24.95,24.99,459080.0,24.95,25.02,24.95,24.99,459080.0
2021-04-23 12:30:00,25.0,25.01,24.97,25.0,477424.0,25.0,25.01,24.97,25.0,477424.0
2021-04-23 13:00:00,25.0,25.11,25.0,25.1,484114.0,25.0,25.11,25.0,25.1,484114.0
2021-04-23 13:30:00,25.11,25.14,25.08,25.11,282042.0,25.11,25.14,25.08,25.11,282042.0
2021-04-23 14:00:00,25.11,25.2,25.11,25.18,348110.0,25.11,25.2,25.11,25.18,348110.0
2021-04-23 14:30:00,25.18,25.18,25.11,25.13,324662.0,25.18,25.18,25.11,25.13,324662.0
2021-04-23 15:00:00,25.13,25.15,25.06,25.08,351178.0,25.13,25.15,25.06,25.08,351178.0
2021-04-23 15:30:00,25.09,25.12,24.88,24.96,1179158.0,25.09,25.12,24.88,24.96,1179158.0
2021-04-26 09:30:00,25.07,25.08,24.97,25.01,1247618.0,25.07,25.08,24.97,25.01,1247618.0
2021-04-26 10:00:00,25.01,25.11,24.98,25.09,1512078.0,25.01,25.11,24.98,25.09,1512078.0
2021-04-26 10:30:00,25.09,25.1,25.03,25.04,336524.0,25.09,25.1,25.03,25.04,336524.0
2021-04-26 11:00:00,25.04,25.11,25.04,25.07,281948.0,25.04,25.11,25.04,25.07,281948.0
2021-04-26 11:30:00,25.08,25.08,25.0,25.0,232688.0,25.08,25.08,25.0,25.0,232688.0
2021-04-26 12:00:00,25.0,25.0,24.93,24.99,200516.0,25.0,25.0,24.93,24.99,200516.0
2021-04-26 12:30:00,24.99,25.04,24.96,24.97,240516.0,24.99,25.04,24.96,24.97,240516.0
2021-04-26 13:00:00,24.98,24.99,24.95,24.98,132282.0,24.98,24.99,24.95,24.98,132282.0
2021-04-26 13:30:00,24.98,25.02,24.95,25.01,113282.0,24.98,25.02,24.95,25.01,113282.0
2021-04-26 14:00:00,25.01,25.02,24.97,24.99,141008.0,25.01,25.02,24.97,24.99,141008.0
2021-04-26 14:30:00,24.99,25.06,24.99,25.06,447870.0,24.99,25.06,24.99,25.06,447870.0
2021-04-26 15:00:00,25.06,25.1,24.95,24.95,340022.0,25.06,25.1,24.95,24.95,340022.0
2021-04-26 15:30:00,24.95,25.06,24.86,25.05,937146.0,24.95,25.06,24.86,25.05,937146.0
2021-04-27 09:30:00,25.1,25.15,24.99,25.01,984200.0,25.1,25.15,24.99,25.01,984200.0
2021-04-27 10:00:00,25.02,25.1,24.92,25.1,755314.0,25.02,25.1,24.92,25.1,755314.0
2021-04-27 10:30:00,25.1,25.12,25.01,25.11,272240.0,25.1,25.12,25.01,25.11,272240.0
2021-04-27 11:00:00,25.11,25.15,25.1,25.14,178808.0,25.11,25.15,25.1,25.14,178808.0
2021-04-27 11:30:00,25.14,25.21,25.14,25.2,204752.0,25.14,25.21,25.14,25.2,204752.0
2021-04-27 12:00:00,25.21,25.27,25.19,25.25,303756.0,25.21,25.27,25.19,25.25,303756.0
2021-04-27 12:30:00,25.25,25.28,25.17,25.18,288884.0,25.25,25.28,25.17,25.18,288884.0
2021-04-27 13:00:00,25.18,25.24,25.17,25.24,280620.0,25.18,25.24,25.17,25.24,280620.0
2021-04-27 13:30:00,25.24,25.26,25.23,25.25,178490.0,25.24,25.26,25.23,25.25,178490.0
2021-04-27 14:00:00,25.25,25.27,25.18,25.27,268834.0,25.25,25.27,25.18,25.27,268834.0
2021-04-27 14:30:00,25.27,25.28,25.25,25.27,144432.0,25.27,25.28,25.25,25.27,144432.0
2021-04-27 15:00:00,25.26,25.27,25.2,25.24,266912.0,25.26,25.27,25.2,25.24,266912.0
2021-04-27 15:30:00,25.25,25.36,25.24,25.3,637422.0,25.25,25.36,25.24,25.3,637422.0
2021-04-28 09:30:00,25.36,25.37,25.28,25.36,729636.0,25.36,25.37,25.28,25.36,729636.0
2021-04-28 10:00:00,25.36,25.4,25.36,25.39,165382.0,25.36,25.4,25.36,25.39,165382.0
2021-04-28 10:30:00,25.4,25.4,25.31,25.33,179442.0,25.4,25.4,25.31,25.33,179442.0
2021-04-28 11:00:00,25.32,25.39,25.29,25.34,222422.0,25.32,25.39,25.29,25.34,222422.0
2021-04-28 11:30:00,25.33,25.33,25.22,25.23,180732.0,25.33,25.33,25.22,25.23,180732.0
2021-04-28 12:00:00,25.22,25.25,25.17,25.23,297528.0,25.22,25.25,25.17,25.23,297528.0
2021-04-28 12:30:00,25.23,25.25,25.21,25.24,161422.0,25.23,25.25,25.21,25.24,161422.0
2021-04-28 13:00:00,25.24,25.29,25.22,25.27,100974.0,25.24,25.29,25.22,25.27,100974.0
2021-04-28 13:30:00,25.27,25.29,25.21,25.21,287226.0,25.27,25.29,25.21,25.21,287226.0
2021-04-28 14:00:00,25.22,25.36,25.18,25.25,611732.0,25.22,25.36,25.18,25.25,611732.0
2021-04-28 14:30:00,25.25,25.46,25.18,25.45,464938.0,25.25,25.46,25.18,25.45,464938.0
2021-04-28 15:00:00,25.46,25.47,25.26,25.4,522334.0,25.46,25.47,25.26,25.4,522334.0
2021-04-28 15:30:00,25.41,25.45,25.23,25.23,619272.0,25.41,25.45,25.23,25.23,619272.0
2021-04-29 09:30:00,25.57,25.62,25.33,25.36,972050.0,25.57,25.62,25.33,25.36,972050.0
2021-04-29 10:00:00,25.36,25.4,25.21,25.27,1080554.0,25.36,25.4,25.21,25.27,1080554.0
2021-04-29 10:30:00,25.28,25.29,25.1,25.25,1236840.0,25.28,25.29,25.1,25.25,1236840.0
2021-04-29 11:00:00,25.25,25.33,25.21,25.25,495868.0,25.25,25.33,25.21,25.25,495868.0
2021-04-29 11:30:00,25.25,25.25,25.01,25.05,822282.0,25.25,25.25,25.01,25.05,822282.0
2021-04-29 12:00:00,25.05,25.06,24.92,25.03,1120218.0,25.05,25.06,24.92,25.03,1120218.0
2021-04-29 12:30:00,25.02,25.24,24.98,25.23,699976.0,25.02,25.24,24.98,25.23,699976.0
2021-04-29 13:00:00,25.24,25.35,25.2,25.35,691362.0,25.24,25.35,25.2,25.35,691362.0
2021-04-29 13:30:00,25.35,25.42,25.3,25.4,463350.0,25.35,25.42,25.3,25.4,463350.0
2021-04-29 14:00:00,25.4,25.46,25.39,25.43,312516.0,25.4,25.46,25.39,25.43,312516.0
2021-04-29 14:30:00,25.43,25.47,25.36,25.4,630074.0,25.43,25.47,25.36,25.4,630074.0
2021-04-29 15:00:00,25.4,25.43,25.33,25.35,431606.0,25.4,25.43,25.33,25.35,431606.0
2021-04-29 15:30:00,25.36,25.44,25.29,25.43,1449390.0,25.36,25.44,25.29,25.43,1449390.0
2021-04-30 09:30:00,25.15,25.29,25.14,25.27,819556.0,25.15,25.29,25.14,25.27,819556.0
2021-04-30 10:00:00,25.27,25.3,25.14,25.29,650556.0,25.27,25.3,25.14,25.29,650556.0
2021-04-30 10:30:00,25.29,25.31,25.11,25.18,810000.0,25.29,25.31,25.11,25.18,810000.0
2021-04-30 11:00:00,25.18,25.18,24.97,24.98,717098.0,25.18,25.18,24.97,24.98,717098.0
2021-04-30 11:30:00,24.97,25.15,24.91,25.15,950108.0,24.97,25.15,24.91,25.15,950108.0
2021-04-30 12:00:00,25.16,25.22,25.11,25.17,353082.0,25.16,25.22,25.11,25.17,353082.0
2021-04-30 12:30:00,25.17,25.19,25.0,25.08,403396.0,25.17,25.19,25.0,25.08,403396.0
2021-04-30 13:00:00,25.08,25.15,25.06,25.14,413252.0,25.08,25.15,25.06,25.14,413252.0
2021-04-30 13:30:00,25.14,25.18,24.84,24.88,795218.0,25.14,25.18,24.84,24.88,795218.0
2021-04-30 14:00:00,24.88,25.02,24.85,25.0,1124488.0,24.88,25.02,24.85,25.0,1124488.0
2021-04-30 14:30:00,24.99,25.06,24.92,24.93,645040.0,24.99,25.06,24.92,24.93,645040.0
2021-04-30 15:00:00,24.93,25.02,24.79,24.93,1131676.0,24.93,25.02,24.79,24.93,1131676.0
2021-04-30 15:30:00,24.93,24.97,24.79,24.91,2755806.0,24.93,24.97,24.79,24.91,2755806.0
2021-05-03 09:30:00,25.23,25.24,25.08,25.22,1290630.0,25.23,25.24,25.08,25.22,1290630.0
2021-05-03 10:00:00,25.22,25.29,25.16,25.24,987710.0,25.22,25.29,25.16,25.24,987710.0
2021-05-03 10:30:00,25.25,25.31,25.18,25.23,503484.0,25.25,25.31,25.18,25.23,503484.0
2021-05-03 11:00:00,25.23,25.25,25.11,25.13,755398.0,25.23,25.25,25.11,25.13,755398.0
2021-05-03 11:30:00,25.12,25.25,25.11,25.22,462018.0,25.12,25.25,25.11,25.22,462018.0
2021-05-03 12:00:00,25.22,25.24,25.18,25.18,346038.0,25.22,25.24,25.18,25.18,346038.0
2021-05-03 12:30:00,25.18,25.19,25.11,25.17,349144.0,25.18,25.19,25.11,25.17,349144.0
2021-05-03 13:00:00,25.17,25.25,25.17,25.2,348044.0,25.17,25.25,25.17,25.2,348044.0
2021-05-03 13:30:00,25.2,25.24,25.17,25.22,208884.0,25.2,25.24,25.17,25.22,208884.0
2021-05-03 14:00:00,25.22,25.32,25.21,25.31,624732.0,25.22,25.32,25.21,25.31,624732.0
2021-05-03 14:30:00,25.31,25.36,25.3,25.32,466820.0,25.31,25.36,25.3,25.32,466820.0
2021-05-03 15:00:00,25.33,25.33,25.26,25.31,451258.0,25.33,25.33,25.26,25.31,451258.0
2021-05-03 15:30:00,25.31,25.36,25.22,25.35,886266.0,25.31,25.36,25.22,25.35,886266.0
2021-05-04 09:30:00,25.02,25.11,24.5,24.55,2137394.0,25.02,25.11,24.5,24.55,2137394.0
2021-05-04 10:00:00,24.55,24.7,24.43,24.66,1537412.0,24.55,24.7,24.43,24.66,1537412.0
2021-05-04 10:30:00,24.65,24.74,24.44,24.47,1007120.0,24.65,24.74,24.44,24.47,1007120.0
2021-05-04 11:00:00,24.46,24.52,24.17,24.36,1150882.0,24.46,24.52,24.17,24.36,1150882.0
2021-05-04 11:30:00,24.36,24.45,24.15,24.26,694458.0,24.36,24.45,24.15,24.26,694458.0
2021-05-04 12:00:00,24.25,24.51,24.22,24.47,602304.0,24.25,24.51,24.22,24.47,602304.0
2021-05-04 12:30:00,24.46,24.47,24.22,24.3,834676.0,24.46,24.47,24.22,24.3,834676.0
2021-05-04 13:00:00,24.29,24.58,24.27,24.53,954064.0,24.29,24.58,24.27,24.53,954064.0
2021-05-04 13:30:00,24.53,24.6,24.34,24.46,542536.0,24.53,24.6,24.34,24.46,542536.0
2021-05-04 14:00:00,24.46,24.61,24.4,24.47,692922.0,24.46,24.61,24.4,24.47,692922.0
2021-05-04 14:30:00,24.47,24.68,24.46,24.61,381024.0,24.47,24.68,24.46,24.61,381024.0
2021-05-04 15:00:00,24.6,24.63,24.38,24.46,603418.0,24.6,24.63,24.38,24.46,603418.0
2021-05-04 15:30:00,24.46,24.87,24.36,24.85,1006932.0,24.46,24.87,24.36,24.85,1006932.0
2021-05-05 09:30:00,25.09,25.15,25.0,25.1,1195960.0,25.09,25.15,25.0,25.1,1195960.0
2021-05-05 10:00:00,25.1,25.12,24.8,24.99,1442346.0,25.1,25.12,24.8,24.99,1442346.0
2021-05-05 10:30:00,24.99,25.16,24.98,25.13,635926.0,24.99,25.16,24.98,25.13,635926.0
2021-05-05 11:00:00,25.13,25.25,25.08,25.2,444872.0,25.13,25.25,25.08,25.2,444872.0
2021-05-05 11:30:00,25.25,25.38,25.22,25.38,331858.0,25.25,25.38,25.22,25.38,331858.0
2021-05-05 12:00:00,25.38,25.4,25.32,25.33,439406.0,25.38,25.4,25.32,25.33,439406.0
2021-05-05 12:30:00,25.33,25.36,25.21,25.22,571878.0,25.33,25.36,25.21,25.22,571878.0
2021-05-05 13:00:00,25.22,25.34,25.2,25.34,548770.0,25.22,25.34,25.2,25.34,548770.0
2021-05-05 13:30:00,25.34,25.35,25.27,25.32,261806.0,25.34,25.35,25.27,25.32,261806.0
2021-05-05 14:00:00,25.32,25.33,25.25,25.32,502266.0,25.32,25.33,25.25,25.32,502266.0
2021-05-05 14:30:00,25.32,25.32,25.21,25.21,367776.0,25.32,25.32,25.21,25.21,367776.0
2021-05-05 15:00:00,25.21,25.23,24.89,25.0,1194032.0,25.21,25.23,24.89,25.0,1194032.0
2021-05-05 15:30:00,25.0,25.21,24.98,25.18,2076546.0,25.0,25.21,24.98,25.18,2076546.0
2021-05-06 09:30:00,25.13,25.15,24.8,24.8,2299990.0,25.13,25.15,24.8,24.8,2299990.0
2021-05-06 10:00:00,24.8,24.85,24.63,24.77,2121162.0,24.8,24.85,24.63,24.77,2121162.0
2021-05-06 10:30:00,24.75,24.93,24.74,24.86,978930.0,24.75,24.93,24.74,24.86,978930.0
2021-05-06 11:00:00,24.87,25.09,24.71,25.08,989122.0,24.87,25.09,24.71,25.08,989122.0
2021-05-06 11:30:00,25.09,25.18,25.05,25.11,670276.0,25.09,25.18,25.05,25.11,670276.0
2021-05-06 12:00:00,25.11,25.14,25.04,25.13,352748.0,25.11,25.14,25.04,25.13,352748.0
2021-05-06 12:30:00,25.13,25.16,25.02,25.02,589294.0,25.13,25.16,25.02,25.02,589294.0
2021-05-06 13:00:00,25.02,25.08,24.95,25.02,456606.0,25.02,25.08,24.95,25.02,456606.0
2021-05-06 13:30:00,25.02,25.04,24.87,24.88,410112.0,25.02,25.04,24.87,24.88,410112.0
2021-05-06 14:00:00,24.88,24.98,24.75,24.81,971264.0,24.88,24.98,24.75,24.81,971264.0
2021-05-06 14:30:00,24.81,24.93,24.78,24.87,643904.0,24.81,24.93,24.78,24.87,643904.0
2021-05-06 15:00:00,24.86,25.06,24.84,25.03,610312.0,24.86,25.06,24.84,25.03,610312.0
2021-05-06 15:30:00,25.03,25.3,25.02,25.24,1242218.0,25.03,25.3,25.02,25.24,1242218.0
2021-05-07 09:30:00,25.25,25.4,25.22,25.4,1262222.0,25.25,25.4,25.22,25.4,1262222.0
2021-05-07 10:00:00,25.4,25.54,25.4,25.5,1303410.0,25.4,25.54,25.4,25.5,1303410.0
2021-05-07 10:30:00,25.5,25.57,25.49,25.56,541402.0,25.5,25.57,25.49,25.56,541402.0
2021-05-07 11:00:00,25.56,25.66,25.56,25.65,647052.0,25.56,25.66,25.56,25.65,647052.0
2021-05-07 11:30:00,25.65,25.71,25.65,25.7,445506.0,25.65,25.71,25.65,25.7,445506.0
2021-05-07 12:00:00,25.7,25.74,25.66,25.72,427224.0,25.7,25.74,25.66,25.72,427224.0
2021-05-07 12:30:00,25.72,25.74,25.61,25.73,461216.0,25.72,25.74,25.61,25.73,461216.0
2021-05-07 13:00:00,25.73,25.74,25.64,25.65,276786.0,25.73,25.74,25.64,25.65,276786.0
2021-05-07 13:30:00,25.66,25.71,25.65,25.66,241588.0,25.66,25.71,25.65,25.66,241588.0
2021-05-07 14:00:00,25.66,25.81,25.58,25.8,638036.0,25.66,25.81,25.58,25.8,638036.0
2021-05-07 14:30:00,25.8,25.81,25.68,25.77,586538.0,25.8,25.81,25.68,25.77,586538.0
2021-05-07 15:00:00,25.77,25.92,25.75,25.92,827418.0,25.77,25.92,25.75,25.92,827418.0
2021-05-07 15:30:00,25.92,26.04,25.87,25.99,1460642.0,25.92,26.04,25.87,25.99,1460642.0
2021-05-10 09:30:00,26.0,26.0,25.86,25.94,1287084.0,26.0,26.0,25.86,25.94,1287084.0
2021-05-10 10:00:00,25.95,26.14,25.9,26.04,1234894.0,25.95,26.14,25.9,26.04,1234894.0
2021-05-10 10:30:00,26.04,26.05,25.92,25.98,1035164.0,26.04,26.05,25.92,25.98,1035164.0
2021-05-10 11:00:00,25.99,26.06,25.95,26.05,882628.0,25.99,26.06,25.95,26.05,882628.0
2021-05-10 11:30:00,26.05,26.13,26.01,26.11,457152.0,26.05,26.13,26.01,26.11,457152.0
2021-05-10 12:00:00,26.11,26.22,26.11,26.15,393638.0,26.11,26.22,26.11,26.15,393638.0
2021-05-10 12:30:00,26.15,26.16,26.06,26.09,325870.0,26.15,26.16,26.06,26.09,325870.0
2021-05-10 13:00:00,26.08,26.14,26.06,26.08,279834.0,26.08,26.14,26.06,26.08,279834.0
2021-05-10 13:30:00,26.08,26.09,25.93,25.93,455930.0,26.08,26.09,25.93,25.93,455930.0
2021-05-10 14:00:00,25.93,25.95,25.63,25.66,1229438.0,25.93,25.95,25.63,25.66,1229438.0
2021-05-10 14:30:00,25.65,25.72,25.51,25.67,876006.0,25.65,25.72,25.51,25.67,876006.0
2021-05-10 15:00:00,25.66,25.75,25.58,25.71,1185678.0,25.66,25.75,25.58,25.71,1185678.0
2021-05-10 15:30:00,25.7,25.75,25.37,25.39,2033702.0,25.7,25.75,25.37,25.39,2033702.0
2021-05-11 09:30:00,24.66,25.05,24.6,25.05,2674952.0,24.66,25.05,24.6,25.05,2674952.0
2021-05-11 10:00:00,25.06,25.07,24.38,24.39,2127938.0,25.06,25.07,24.38,24.39,2127938.0
2021-05-11 10:30:00,24.39,24.57,24.18,24.49,2026494.0,24.39,24.57,24.18,24.49,2026494.0
2021-05-11 11:00:00,24.49,24.71,24.27,24.71,1824658.0,24.49,24.71,24.27,24.71,1824658.0
2021-05-11 11:30:00,24.72,24.73,24.49,24.67,1596394.0,24.72,24.73,24.49,24.67,1596394.0
2021-05-11 12:00:00,24.68,24.78,24.49,24.53,1033982.0,24.68,24.78,24.49,24.53,1033982.0
2021-05-11 12:30:00,24.53,24.57,24.2,24.3,1167556.0,24.53,24.57,24.2,24.3,1167556.0
2021-05-11 13:00:00,24.29,24.5,24.26,24.5,922192.0,24.29,24.5,24.26,24.5,922192.0
2021-05-11 13:30:00,24.5,24.64,24.4,24.5,644310.0,24.5,24.64,24.4,24.5,644310.0
2021-05-11 14:00:00,24.5,24.57,24.25,24.5,839570.0,24.5,24.57,24.25,24.5,839570.0
2021-05-11 14:30:00,24.49,24.5,24.25,24.49,946582.0,24.49,24.5,24.25,24.49,946582.0
2021-05-11 15:00:00,24.48,24.59,24.3,24.46,1306864.0,24.48,24.59,24.3,24.46,1306864.0
2021-05-11 15:30:00,24.46,24.52,24.11,24.42,3299368.0,24.46,24.52,24.11,24.42,3299368.0
2021-05-12 09:30:00,23.96,23.99,23.61,23.62,2190422.0,23.96,23.99,23.61,23.62,2190422.0
2021-05-12 10:00:00,23.62,23.74,23.36,23.36,2150892.0,23.62,23.74,23.36,23.36,2150892.0
2021-05-12 10:30:00,23.36,23.48,23.09,23.22,1692346.0,23.36,23.48,23.09,23.22,1692346.0
2021-05-12 11:00:00,23.21,23.5,23.18,23.36,1370852.0,23.21,23.5,23.18,23.36,1370852.0
2021-05-12 11:30:00,23.35,23.36,22.69,22.74,1546506.0,23.35,23.36,22.69,22.74,1546506.0
2021-05-12 12:00:00,22.74,22.95,22.57,22.85,2102608.0,22.74,22.95,22.57,22.85,2102608.0
2021-05-12 12:30:00,22.85,22.93,22.68,22.85,1966066.0,22.85,22.93,22.68,22.85,1966066.0
2021-05-12 13:00:00,22.84,23.02,22.64,22.68,1648050.0,22.84,23.02,22.64,22.68,1648050.0
2021-05-12 13:30:00,22.68,22.73,22.36,22.44,1663480.0,22.68,22.73,22.36,22.44,1663480.0
2021-05-12 14:00:00,22.42,22.47,21.98,22.03,2274654.0,22.42,22.47,21.98,22.03,2274654.0
2021-05-12 14:30:00,22.03,22.69,21.95,22.5,1720196.0,22.03,22.69,21.95,22.5,1720196.0
2021-05-12 15:00:00,22.5,22.54,21.91,21.99,1788002.0,22.5,22.54,21.91,21.99,1788002.0
2021-05-12 15:30:00,22.0,22.52,21.85,22.32,3900154.0,22.0,22.52,21.85,22.32,3900154.0
2021-05-13 09:30:00,22.93,23.28,22.93,23.27,2421696.0,22.93,23.28,22.93,23.27,2421696.0
2021-05-13 10:00:00,23.27,23.35,23.17,23.24,2378708.0,23.27,23.35,23.17,23.24,2378708.0
2021-05-13 10:30:00,23.24,23.42,23.21,23.38,1811300.0,23.24,23.42,23.21,23.38,1811300.0
2021-05-13 11:00:00,23.39,23.4,23.1,23.11,1203366.0,23.39,23.4,23.1,23.11,1203366.0
2021-05-13 11:30:00,23.1,23.3,23.05,23.08,1556734.0,23.1,23.3,23.05,23.08,1556734.0
2021-05-13 12:00:00,23.09,23.29,23.05,23.25,977664.0,23.09,23.29,23.05,23.25,977664.0
2021-05-13 12:30:00,23.27,23.42,23.23,23.28,1271878.0,23.27,23.42,23.23,23.28,1271878.0
2021-05-13 13:00:00,23.28,23.36,23.08,23.16,1658842.0,23.28,23.36,23.08,23.16,1658842.0
2021-05-13 13:30:00,23.16,23.19,22.93,23.11,1461774.0,23.16,23.19,22.93,23.11,1461774.0
2021-05-13 14:00:00,23.1,23.48,23.1,23.47,1718632.0,23.1,23.48,23.1,23.47,1718632.0
2021-05-13 14:30:00,23.48,23.56,23.4,23.4,902544.0,23.48,23.56,23.4,23.4,902544.0
2021-05-13 15:00:00,23.41,23.57,23.31,23.47,1153486.0,23.41,23.57,23.31,23.47,1153486.0
2021-05-13 15:30:00,23.47,23.61,23.36,23.38,2255350.0,23.47,23.61,23.36,23.38,2255350.0
2021-05-14 09:30:00,23.98,24.4,23.98,24.38,2846254.0,23.98,24.4,23.98,24.38,2846254.0
2021-05-14 10:00:00,24.38,24.5,24.31,24.4,2419764.0,24.38,24.5,24.31,24.4,2419764.0
2021-05-14 10:30:00,24.4,24.47,24.31,24.45,1162088.0,24.4,24.47,24.31,24.45,1162088.0
2021-05-14 11:00:00,24.45,24.48,24.39,24.47,676654.0,24.45,24.48,24.39,24.47,676654.0
2021-05-14 11:30:00,24.47,24.5,24.42,24.48,656898.0,24.47,24.5,24.42,24.48,656898.0
2021-05-14 12:00:00,24.48,24.65,24.48,24.64,532654.0,24.48,24.65,24.48,24.64,532654.0
2021-05-14 12:30:00,24.64,24.72,24.61,24.7,1178196.0,24.64,24.72,24.61,24.7,1178196.0
2021-05-14 13:00:00,24.69,24.69,24.64,24.67,527418.0,24.69,24.69,24.64,24.67,527418.0
2021-05-14 13:30:00,24.66,24.68,24.6,24.61,923616.0,24.66,24.68,24.6,24.61,923616.0
2021-05-14 14:00:00,24.61,24.74,24.57,24.74,642480.0,24.61,24.74,24.57,24.74,642480.0
2021-05-14 14:30:00,24.74,24.79,24.72,24.74,531772.0,24.74,24.79,24.72,24.74,531772.0
2021-05-14 15:00:00,24.74,24.77,24.65,24.75,755074.0,24.74,24.77,24.65,24.75,755074.0
2021-05-14 15:30:00,24.75,24.87,24.72,24.75,2856236.0,24.75,24.87,24.72,24.75,2856236.0
2021-05-17 09:30:00,24.5,24.73,24.29,24.35,1565578.0,24.5,24.73,24.29,24.35,1565578.0
2021-05-17 10:00:00,24.34,24.5,24.14,24.29,1571850.0,24.34,24.5,24.14,24.29,1571850.0
2021-05-17 10:30:00,24.29,24.46,24.14,24.3,1061052.0,24.29,24.46,24.14,24.3,1061052.0
2021-05-17 11:00:00,24.3,24.33,24.04,24.17,843110.0,24.3,24.33,24.04,24.17,843110.0
2021-05-17 11:30:00,24.18,24.28,24.06,24.13,592920.0,24.18,24.28,24.06,24.13,592920.0
2021-05-17 12:00:00,24.13,24.27,24.04,24.24,495676.0,24.13,24.27,24.04,24.24,495676.0
2021-05-17 12:30:00,24.23,24.36,24.14,24.18,758976.0,24.23,24.36,24.14,24.18,758976.0
2021-05-17 13:00:00,24.17,24.25,23.94,24.03,550074.0,24.17,24.25,23.94,24.03,550074.0
2021-05-17 13:30:00,24.04,24.07,23.83,23.99,798042.0,24.04,24.07,23.83,23.99,798042.0
2021-05-17 14:00:00,23.99,24.12,23.93,24.08,668372.0,23.99,24.12,23.93,24.08,668372.0
2021-05-17 14:30:00,24.08,24.22,23.89,24.21,452758.0,24.08,24.22,23.89,24.21,452758.0
2021-05-17 15:00:00,24.21,24.36,24.03,24.1,941950.0,24.21,24.36,24.03,24.1,941950.0
2021-05-17 15:30:00,24.1,24.36,24.02,24.33,1319646.0,24.1,24.36,24.02,24.33,1319646.0
2021-05-18 09:30:00,24.48,24.59,24.36,24.5,1351172.0,24.48,24.59,24.36,24.5,1351172.0
2021-05-18 10:00:00,24.5,24.7,24.38,24.7,937842.0,24.5,24.7,24.38,24.7,937842.0
2021-05-18 10:30:00,24.7,24.77,24.63,24.71,574100.0,24.7,24.77,24.63,24.71,574100.0
2021-05-18 11:00:00,24.72,24.75,24.65,24.66,469942.0,24.72,24.75,24.65,24.66,469942.0
2021-05-18 11:30:00,24.66,24.73,24.61,24.64,471088.0,24.66,24.73,24.61,24.64,471088.0
2021-05-18 12:00:00,24.63,24.74,24.6,24.73,405900.0,24.63,24.74,24.6,24.73,405900.0
2021-05-18 12:30:00,24.74,24.77,24.7,24.72,264494.0,24.74,24.77,24.7,24.72,264494.0
2021-05-18 13:00:00,24.72,24.75,24.65,24.74,347868.0,24.72,24.75,24.65,24.74,347868.0
2021-05-18 13:30:00,24.75,24.75,24.6,24.6,325666.0,24.75,24.75,24.6,24.6,325666.0
2021-05-18 14:00:00,24.6,24.7,24.56,24.59,463930.0,24.6,24.7,24.56,24.59,463930.0
2021-05-18 14:30:00,24.59,24.6,24.29,24.43,807320.0,24.59,24.6,24.29,24.43,807320.0
2021-05-18 15:00:00,24.42,24.54,24.38,24.49,1234282.0,24.42,24.54,24.38,24.49,1234282.0
2021-05-18 15:30:00,24.49,24.51,24.1,24.13,2152046.0,24.49,24.51,24.1,24.13,2152046.0
2021-05-19 09:30:00,23.37,23.37,22.8,22.95,4200116.0,23.37,23.37,22.8,22.95,4200116.0
2021-05-19 10:00:00,22.93,23.02,22.4,22.93,3668606.0,22.93,23.02,22.4,22.93,3668606.0
2021-05-19 10:30:00,22.91,23.09,22.61,22.99,2523620.0,22.91,23.09,22.61,22.99,2523620.0
2021-05-19 11:00:00,22.99,23.19,22.79,23.13,1734448.0,22.99,23.19,22.79,23.13,1734448.0
2021-05-19 11:30:00,23.12,23.2,22.9,23.2,1042878.0,23.12,23.2,22.9,23.2,1042878.0
2021-05-19 12:00:00,23.2,23.25,23.08,23.11,915244.0,23.2,23.25,23.08,23.11,915244.0
2021-05-19 12:30:00,23.11,23.25,23.1,23.18,1035550.0,23.11,23.25,23.1,23.18,1035550.0
2021-05-19 13:00:00,23.18,23.49,23.17,23.37,1022508.0,23.18,23.49,23.17,23.37,1022508.0
2021-05-19 13:30:00,23.36,23.4,23.15,23.31,610174.0,23.36,23.4,23.15,23.31,610174.0
2021-05-19 14:00:00,23.32,23.46,22.88,23.43,2764660.0,23.32,23.46,22.88,23.43,2764660.0
2021-05-19 14:30:00,23.43,23.55,23.02,23.08,1686148.0,23.43,23.55,23.02,23.08,1686148.0
2021-05-19 15:00:00,23.08,23.47,22.89,23.38,2039004.0,23.08,23.47,22.89,23.38,2039004.0
2021-05-19 15:30:00,23.39,23.67,23.11,23.59,2193484.0,23.39,23.67,23.11,23.59,2193484.0
2021-05-20 09:30:00,23.91,23.97,23.75,23.85,1527970.0,23.91,23.97,23.75,23.85,1527970.0
2021-05-20 10:00:00,23.86,24.13,23.85,24.12,1528718.0,23.86,24.13,23.85,24.12,1528718.0
2021-05-20 10:30:00,24.13,24.13,23.97,24.03,714598.0,24.13,24.13,23.97,24.03,714598.0
2021-05-20 11:00:00,24.04,24.1,24.03,24.06,389536.0,24.04,24.1,24.03,24.06,389536.0
2021-05-20 11:30:00,24.06,24.2,24.06,24.15,557220.0,24.06,24.2,24.06,24.15,557220.0
2021-05-20 12:00:00,24.15,24.16,23.96,23.97,823364.0,24.15,24.16,23.96,23.97,823364.0
2021-05-20 12:30:00,23.97,24.06,23.85,24.02,853704.0,23.97,24.06,23.85,24.02,853704.0
2021-05-20 13:00:00,24.01,24.16,23.99,24.15,1073218.0,24.01,24.16,23.99,24.15,1073218.0
2021-05-20 13:30:00,24.16,24.17,24.02,24.1,577916.0,24.16,24.17,24.02,24.1,577916.0
2021-05-20 14:00:00,24.1,24.24,24.1,24.18,849420.0,24.1,24.24,24.1,24.18,849420.0
2021-05-20 14:30:00,24.18,24.23,24.12,24.17,646496.0,24.18,24.23,24.12,24.17,646496.0
2021-05-20 15:00:00,24.17,24.36,24.13,24.36,993026.0,24.17,24.36,24.13,24.36,993026.0
2021-05-20 15:30:00,24.35,24.36,24.18,24.24,2717640.0,24.35,24.36,24.18,24.24,2717640.0
2021-05-21 09:30:00,24.45,24.5,24.33,24.48,1090866.0,24.45,24.5,24.33,24.48,1090866.0
2021-05-21 10:00:00,24.49,24.54,24.4,24.43,850546.0,24.49,24.54,24.4,24.43,850546.0
2021-05-21 10:30:00,24.43,24.52,24.3,24.46,755582.0,24.43,24.52,24.3,24.46,755582.0
2021-05-21 11:00:00,24.46,24.53,24.4,24.42,441522.0,24.46,24.53,24.4,24.42,441522.0
2021-05-21 11:30:00,24.41,24.51,24.38,24.42,633840.0,24.41,24.51,24.38,24.42,633840.0
2021-05-21 12:00:00,24.41,24.47,24.31,24.35,1219388.0,24.41,24.47,24.31,24.35,1219388.0
2021-05-21 12:30:00,24.35,24.43,24.24,24.34,468164.0,24.35,24.43,24.24,24.34,468164.0
2021-05-21 13:00:00,24.33,24.41,24.3,24.4,320938.0,24.33,24.41,24.3,24.4,320938.0
2021-05-21 13:30:00,24.4,24.5,24.4,24.5,298002.0,24.4,24.5,24.4,24.5,298002.0
2021-05-21 14:00:00,24.5,24.54,24.42,24.45,311630.0,24.5,24.54,24.42,24.45,311630.0
2021-05-21 14:30:00,24.45,24.49,24.37,24.48,452556.0,24.45,24.49,24.37,24.48,452556.0
2021-05-21 15:00:00,24.48,24.59,24.42,24.59,545028.0,24.48,24.59,24.42,24.59,545028.0
2021-05-21 15:30:00,24.59,24.59,24.35,24.4,1257382.0,24.59,24.59,24.35,24.4,1257382.0
2021-05-24 09:30:00,24.63,24.75,24.63,24.75,956500.0,24.63,24.75,24.63,24.75,956500.0
2021-05-24 10:00:00,24.75,24.89,24.75,24.86,926152.0,24.75,24.89,24.75,24.86,926152.0
2021-05-24 10:30:00,24.86,24.92,24.83,24.9,354316.0,24.86,24.92,24.83,24.9,354316.0
2021-05-24 11:00:00,24.9,24.95,24.86,24.94,134734.0,24.9,24.95,24.86,24.94,134734.0
2021-05-24 11:30:00,24.95,24.98,24.93,24.97,204510.0,24.95,24.98,24.93,24.97,204510.0
2021-05-24 12:00:00,24.96,24.99,24.92,24.92,373114.0,24.96,24.99,24.92,24.92,373114.0
2021-05-24 12:30:00,24.93,25.0,24.92,25.0,268948.0,24.93,25.0,24.92,25.0,268948.0
2021-05-24 13:00:00,25.0,25.02,24.96,25.02,287328.0,25.0,25.02,24.96,25.02,287328.0
2021-05-24 13:30:00,25.02,25.02,24.98,24.98,214736.0,25.02,25.02,24.98,24.98,214736.0
2021-05-24 14:00:00,24.99,25.04,24.98,25.0,335346.0,24.99,25.04,24.98,25.0,335346.0
2021-05-24 14:30:00,25.0,25.06,24.99,25.0,331274.0,25.0,25.06,24.99,25.0,331274.0
2021-05-24 15:00:00,25.0,25.07,24.98,24.98,538192.0,25.0,25.07,24.98,24.98,538192.0
2021-05-24 15:30:00,24.98,25.01,24.93,24.95,1293608.0,24.98,25.01,24.93,24.95,1293608.0
2021-05-25 09:30:00,25.02,25.03,24.87,24.88,1065128.0,25.02,25.03,24.87,24.88,1065128.0
2021-05-25 10:00:00,24.88,24.99,24.86,24.99,448094.0,24.88,24.99,24.86,24.99,448094.0
2021-05-25 10:30:00,24.99,25.05,24.91,25.04,528960.0,24.99,25.05,24.91,25.04,528960.0
2021-05-25 11:00:00,25.05,25.05,24.89,24.92,547902.0,25.05,25.05,24.89,24.92,547902.0
2021-05-25 11:30:00,24.91,24.92,24.79,24.92,474332.0,24.91,24.92,24.79,24.92,474332.0
2021-05-25 12:00:00,24.92,24.98,24.9,24.93,480568.0,24.92,24.98,24.9,24.93,480568.0
2021-05-25 12:30:00,24.93,24.99,24.9,24.96,236656.0,24.93,24.99,24.9,24.96,236656.0
2021-05-25 13:00:00,24.95,24.95,24.83,24.95,232540.0,24.95,24.95,24.83,24.95,232540.0
2021-05-25 13:30:00,24.94,24.95,24.87,24.9,177654.0,24.94,24.95,24.87,24.9,177654.0
2021-05-25 14:00:00,24.9,24.91,24.81,24.84,293630.0,24.9,24.91,24.81,24.84,293630.0
2021-05-25 14:30:00,24.83,24.91,24.82,24.83,242640.0,24.83,24.91,24.82,24.83,242640.0
2021-05-25 15:00:00,24.82,24.86,24.73,24.85,470522.0,24.82,24.86,24.73,24.85,470522.0
2021-05-25 15:30:00,24.86,24.96,24.77,24.93,879390.0,24.86,24.96,24.77,24.93,879390.0
2021-05-26 09:30:00,25.13,25.25,25.09,25.15,766136.0,25.13,25.25,25.09,25.15,766136.0
2021-05-26 10:00:00,25.15,25.32,25.11,25.28,696502.0,25.15,25.32,25.11,25.28,696502.0
2021-05-26 10:30:00,25.28,25.34,25.27,25.34,349638.0,25.28,25.34,25.27,25.34,349638.0
2021-05-26 11:00:00,25.34,25.41,25.33,25.4,858216.0,25.34,25.41,25.33,25.4,858216.0
2021-05-26 11:30:00,25.4,25.46,25.34,25.46,359914.0,25.4,25.46,25.34,25.46,359914.0
2021-05-26 12:00:00,25.46,25.48,25.44,25.46,289344.0,25.46,25.48,25.44,25.46,289344.0
2021-05-26 12:30:00,25.47,25.5,25.46,25.49,318592.0,25.47,25.5,25.46,25.49,318592.0
2021-05-26 13:00:00,25.49,25.52,25.41,25.47,343960.0,25.49,25.52,25.41,25.47,343960.0
2021-05-26 13:30:00,25.47,25.49,25.34,25.38,461840.0,25.47,25.49,25.34,25.38,461840.0
2021-05-26 14:00:00,25.38,25.49,25.36,25.47,602700.0,25.38,25.49,25.36,25.47,602700.0
2021-05-26 14:30:00,25.48,25.5,25.43,25.47,403556.0,25.48,25.5,25.43,25.47,403556.0
2021-05-26 15:00:00,25.47,25.58,25.46,25.53,461238.0,25.47,25.58,25.46,25.53,461238.0
2021-05-26 15:30:00,25.52,25.59,25.45,25.57,1056978.0,25.52,25.59,25.45,25.57,1056978.0
2021-05-27 09:30:00,25.69,25.86,25.67,25.84,1311672.0,25.69,25.86,25.67,25.84,1311672.0
2021-05-27 10:00:00,25.84,26.05,25.83,25.99,1112106.0,25.84,26.05,25.83,25.99,1112106.0
2021-05-27 10:30:00,25.99,26.06,25.92,26.02,598624.0,25.99,26.06,25.92,26.02,598624.0
2021-05-27 11:00:00,26.03,26.08,25.99,26.01,528082.0,26.03,26.08,25.99,26.01,528082.0
2021-05-27 11:30:00,26.01,26.1,25.97,26.09,495200.0,26.01,26.1,25.97,26.09,495200.0
2021-05-27 12:00:00,26.09,26.19,26.08,26.15,360760.0,26.09,26.19,26.08,26.15,360760.0
2021-05-27 12:30:00,26.15,26.23,26.14,26.2,393418.0,26.15,26.23,26.14,26.2,393418.0
2021-05-27 13:00:00,26.2,26.21,26.14,26.2,355668.0,26.2,26.21,26.14,26.2,355668.0
2021-05-27 13:30:00,26.18,26.2,26.06,26.15,465918.0,26.18,26.2,26.06,26.15,465918.0
2021-05-27 14:00:00,26.15,26.16,26.06,26.14,726036.0,26.15,26.16,26.06,26.14,726036.0
2021-05-27 14:30:00,26.13,26.14,26.04,26.11,674432.0,26.13,26.14,26.04,26.11,674432.0
2021-05-27 15:00:00,26.11,26.18,26.06,26.13,471908.0,26.11,26.18,26.06,26.13,471908.0
2021-05-27 15:30:00,26.13,26.24,26.09,26.18,1091540.0,26.13,26.24,26.09,26.18,1091540.0
2021-05-28 09:30:00,26.28,26.34,26.2,26.25,809972.0,26.28,26.34,26.2,26.25,809972.0
2021-05-28 10:00:00,26.27,26.29,26.08,26.08,631578.0,26.27,26.29,26.08,26.08,631578.0
2021-05-28 10:30:00,26.08,26.17,26.08,26.13,427320.0,26.08,26.17,26.08,26.13,427320.0
2021-05-28 11:00:00,26.13,26.2,26.11,26.19,266006.0,26.13,26.2,26.11,26.19,266006.0
2021-05-28 11:30:00,26.2,26.24,26.17,26.2,268936.0,26.2,26.24,26.17,26.2,268936.0
2021-05-28 12:00:00,26.2,26.27,26.2,26.23,157570.0,26.2,26.27,26.2,26.23,157570.0
2021-05-28 12:30:00,26.23,26.26,26.19,26.22,354600.0,26.23,26.26,26.19,26.22,354600.0
2021-05-28 13:00:00,26.23,26.25,26.21,26.22,506102.0,26.23,26.25,26.21,26.22,506102.0
2021-05-28 13:30:00,26.23,26.28,26.21,26.26,230998.0,26.23,26.28,26.21,26.26,230998.0
2021-05-28 14:00:00,26.27,26.32,26.24,26.32,298284.0,26.27,26.32,26.24,26.32,298284.0
2021-05-28 14:30:00,26.32,26.33,26.27,26.27,387566.0,26.32,26.33,26.27,26.27,387566.0
2021-05-28 15:00:00,26.27,26.28,26.21,26.25,330666.0,26.27,26.28,26.21,26.25,330666.0
2021-05-28 15:30:00,26.25,26.25,25.91,25.93,1581054.0,26.25,26.25,25.91,25.93,1581054.0
2021-06-01 09:30:00,26.25,26.31,26.08,26.11,994354.0,26.25,26.31,26.08,26.11,994354.0
2021-06-01 10:00:00,26.11,26.13,25.89,25.95,683060.0,26.11,26.13,25.89,25.95,683060.0
2021-06-01 10:30:00,25.96,26.06,25.79,25.88,634326.0,25.96,26.06,25.79,25.88,634326.0
2021-06-01 11:00:00,25.86,25.99,25.84,25.92,262400.0,25.86,25.99,25.84,25.92,262400.0
2021-06-01 11:30:00,25.92,26.0,25.88,25.95,244710.0,25.92,26.0,25.88,25.95,244710.0
2021-06-01 12:00:00,25.95,25.96,25.83,25.9,303872.0,25.95,25.96,25.83,25.9,303872.0
2021-06-01 12:30:00,25.89,25.91,25.73,25.74,184670.0,25.89,25.91,25.73,25.74,184670.0
2021-06-01 13:00:00,25.74,25.74,25.62,25.67,487210.0,25.74,25.74,25.62,25.67,487210.0
2021-06-01 13:30:00,25.66,25.75,25.64,25.75,271008.0,25.66,25.75,25.64,25.75,271008.0
2021-06-01 14:00:00,25.74,25.83,25.69,25.81,209798.0,25.74,25.83,25.69,25.81,209798.0
2021-06-01 14:30:00,25.8,25.85,25.77,25.84,221732.0,25.8,25.85,25.77,25.84,221732.0
2021-06-01 15:00:00,25.84,25.86,25.72,25.76,503650.0,25.84,25.86,25.72,25.76,503650.0
2021-06-01 15:30:00,25.76,25.79,25.61,25.62,909112.0,25.76,25.79,25.61,25.62,909112.0
2021-06-02 09:30:00,25.79,25.93,25.65,25.86,843030.0,25.79,25.93,25.65,25.86,843030.0
2021-06-02 10:00:00,25.86,25.9,25.8,25.83,728694.0,25.86,25.9,25.8,25.83,728694.0
2021-06-02 10:30:00,25.83,25.92,25.82,25.92,317432.0,25.83,25.92,25.82,25.92,317432.0
2021-06-02 11:00:00,25.93,26.11,25.9,26.1,572180.0,25.93,26.11,25.9,26.1,572180.0
2021-06-02 11:30:00,26.1,26.14,26.05,26.1,631162.0,26.1,26.14,26.05,26.1,631162.0
2021-06-02 12:00:00,26.1,26.11,25.95,26.0,380764.0,26.1,26.11,25.95,26.0,380764.0
2021-06-02 12:30:00,26.0,26.07,25.95,26.03,287340.0,26.0,26.07,25.95,26.03,287340.0
2021-06-02 13:00:00,26.04,26.06,25.78,25.85,398132.0,26.04,26.06,25.78,25.85,398132.0
2021-06-02 13:30:00,25.85,25.9,25.78,25.81,627334.0,25.85,25.9,25.78,25.81,627334.0
2021-06-02 14:00:00,25.81,25.91,25.73,25.86,581880.0,25.81,25.91,25.73,25.86,581880.0
2021-06-02 14:30:00,25.87,25.88,25.79,25.85,248192.0,25.87,25.88,25.79,25.85,248192.0
2021-06-02 15:00:00,25.85,25.89,25.8,25.81,267340.0,25.85,25.89,25.8,25.81,267340.0
2021-06-02 15:30:00,25.82,25.96,25.8,25.96,802392.0,25.82,25.96,25.8,25.96,802392.0
2021-06-03 09:30:00,25.56,25.65,25.36,25.59,1044090.0,25.56,25.65,25.36,25.59,1044090.0
2021-06-03 10:00:00,25.58,25.79,25.57,25.6,619250.0,25.58,25.79,25.57,25.6,619250.0
2021-06-03 10:30:00,25.59,25.86,25.54,25.86,547850.0,25.59,25.86,25.54,25.86,547850.0
2021-06-03 11:00:00,25.86,25.91,25.78,25.87,695764.0,25.86,25.91,25.78,25.87,695764.0
2021-06-03 11:30:00,25.87,25.88,25.76,25.8,267030.0,25.87,25.88,25.76,25.8,267030.0
2021-06-03 12:00:00,25.81,25.87,25.73,25.8,257594.0,25.81,25.87,25.73,25.8,257594.0
2021-06-03 12:30:00,25.8,25.86,25.75,25.84,217918.0,25.8,25.86,25.75,25.84,217918.0
2021-06-03 13:00:00,25.84,25.86,25.73,25.86,246880.0,25.84,25.86,25.73,25.86,246880.0
2021-06-03 13:30:00,25.85,25.86,25.77,25.77,129814.0,25.85,25.86,25.77,25.77,129814.0
2021-06-03 14:00:00,25.78,25.78,25.68,25.74,191258.0,25.78,25.78,25.68,25.74,191258.0
2021-06-03 14:30:00,25.74,25.77,25.66,25.68,231834.0,25.74,25.77,25.66,25.68,231834.0
2021-06-03 15:00:00,25.68,25.75,25.63,25.72,349822.0,25.68,25.75,25.63,25.72,349822.0
2021-06-03 15:30:00,25.72,25.75,25.66,25.71,926312.0,25.72,25.75,25.66,25.71,926312.0
2021-06-04 09:30:00,26.12,26.25,26.11,26.24,912460.0,26.12,26.25,26.11,26.24,912460.0
2021-06-04 10:00:00,26.25,26.37,26.23,26.29,902370.0,26.25,26.37,26.23,26.29,902370.0
2021-06-04 10:30:00,26.3,26.38,26.29,26.35,1239314.0,26.3,26.38,26.29,26.35,1239314.0
2021-06-04 11:00:00,26.35,26.4,26.31,26.33,887616.0,26.35,26.4,26.31,26.33,887616.0
2021-06-04 11:30:00,26.33,26.36,26.3,26.32,478864.0,26.33,26.36,26.3,26.32,478864.0
2021-06-04 12:00:00,26.33,26.39,26.31,26.37,271314.0,26.33,26.39,26.31,26.37,271314.0
2021-06-04 12:30:00,26.38,26.41,26.36,26.41,137790.0,26.38,26.41,26.36,26.41,137790.0
2021-06-04 13:00:00,26.41,26.43,26.34,26.4,328946.0,26.41,26.43,26.34,26.4,328946.0
2021-06-04 13:30:00,26.41,26.43,26.4,26.42,182672.0,26.41,26.43,26.4,26.42,182672.0
2021-06-04 14:00:00,26.42,26.43,26.39,26.42,180646.0,26.42,26.43,26.39,26.42,180646.0
2021-06-04 14:30:00,26.42,26.42,26.36,26.39,253554.0,26.42,26.42,26.36,26.39,253554.0
2021-06-04 15:00:00,26.39,26.43,26.36,26.41,280006.0,26.39,26.43,26.36,26.41,280006.0
2021-06-04 15:30:00,26.41,26.44,26.36,26.4,1204898.0,26.41,26.44,26.36,26.4,1204898.0
2021-06-07 09:30:00,26.39,26.42,26.33,26.42,617482.0,26.39,26.42,26.33,26.42,617482.0
2021-06-07 10:00:00,26.42,26.47,26.34,26.36,474292.0,26.42,26.47,26.34,26.36,474292.0
2021-06-07 10:30:00,26.36,26.37,26.27,26.34,384040.0,26.36,26.37,26.27,26.34,384040.0
2021-06-07 11:00:00,26.35,26.42,26.33,26.36,285498.0,26.35,26.42,26.33,26.36,285498.0
2021-06-07 11:30:00,26.36,26.43,26.34,26.43,184936.0,26.36,26.43,26.34,26.43,184936.0
2021-06-07 12:00:00,26.43,26.49,26.42,26.49,158832.0,26.43,26.49,26.42,26.49,158832.0
2021-06-07 12:30:00,26.49,26.51,26.46,26.5,184464.0,26.49,26.51,26.46,26.5,184464.0
2021-06-07 13:00:00,26.5,26.51,26.48,26.5,104306.0,26.5,26.51,26.48,26.5,104306.0
2021-06-07 13:30:00,26.5,26.51,26.4,26.43,149096.0,26.5,26.51,26.4,26.43,149096.0
2021-06-07 14:00:00,26.43,26.48,26.43,26.45,96530.0,26.43,26.48,26.43,26.45,96530.0
2021-06-07 14:30:00,26.45,26.46,26.41,26.45,190018.0,26.45,26.46,26.41,26.45,190018.0
2021-06-07 15:00:00,26.44,26.6,26.44,26.59,327414.0,26.44,26.6,26.44,26.59,327414.0
2021-06-07 15:30:00,26.59,26.65,26.58,26.63,599032.0,26.59,26.65,26.58,26.63,599032.0
2021-06-08 09:30:00,26.71,26.73,26.46,26.48,826724.0,26.71,26.73,26.46,26.48,826724.0
2021-06-08 10:00:00,26.48,26.56,26.43,26.51,387690.0,26.48,26.56,26.43,26.51,387690.0
2021-06-08 10:30:00,26.5,26.54,26.43,26.46,350022.0,26.5,26.54,26.43,26.46,350022.0
2021-06-08 11:00:00,26.46,26.51,26.18,26.32,915542.0,26.46,26.51,26.18,26.32,915542.0
2021-06-08 11:30:00,26.32,26.49,26.29,26.49,497814.0,26.32,26.49,26.29,26.49,497814.0
2021-06-08 12:00:00,26.48,26.59,26.44,26.59,319038.0,26.48,26.59,26.44,26.59,319038.0
2021-06-08 12:30:00,26.59,26.67,26.59,26.66,446426.0,26.59,26.67,26.59,26.66,446426.0
2021-06-08 13:00:00,26.65,26.71,26.63,26.63,207916.0,26.65,26.71,26.63,26.63,207916.0
2021-06-08 13:30:00,26.63,26.67,26.61,26.61,106134.0,26.63,26.67,26.61,26.61,106134.0
2021-06-08 14:00:00,26.61,26.66,26.6,26.64,177598.0,26.61,26.66,26.6,26.64,177598.0
2021-06-08 14:30:00,26.64,26.7,26.61,26.7,175548.0,26.64,26.7,26.61,26.7,175548.0
2021-06-08 15:00:00,26.7,26.7,26.63,26.66,445312.0,26.7,26.7,26.63,26.66,445312.0
2021-06-08 15:30:00,26.66,26.66,26.46,26.47,820112.0,26.66,26.66,26.46,26.47,820112.0
2021-06-09 09:30:00,26.61,26.63,26.4,26.46,778202.0,26.61,26.63,26.4,26.46,778202.0
2021-06-09 10:00:00,26.47,26.49,26.33,26.47,499504.0,26.47,26.49,26.33,26.47,499504.0
2021-06-09 10:30:00,26.47,26.48,26.41,26.47,237200.0,26.47,26.48,26.41,26.47,237200.0
2021-06-09 11:00:00,26.46,26.54,26.46,26.49,227824.0,26.46,26.54,26.46,26.49,227824.0
2021-06-09 11:30:00,26.48,26.49,26.36,26.41,186120.0,26.48,26.49,26.36,26.41,186120.0
2021-06-09 12:00:00,26.4,26.46,26.37,26.45,145766.0,26.4,26.46,26.37,26.45,145766.0
2021-06-09 12:30:00,26.46,26.5,26.46,26.46,209190.0,26.46,26.5,26.46,26.46,209190.0
2021-06-09 13:00:00,26.47,26.5,26.4,26.43,192112.0,26.47,26.5,26.4,26.43,192112.0
2021-06-09 13:30:00,26.42,26.43,26.36,26.36,161868.0,26.42,26.43,26.36,26.36,161868.0
2021-06-09 14:00:00,26.36,26.45,26.33,26.45,170056.0,26.36,26.45,26.33,26.45,170056.0
2021-06-09 14:30:00,26.45,26.45,26.32,26.33,259626.0,26.45,26.45,26.32,26.33,259626.0
2021-06-09 15:00:00,26.33,26.34,26.23,26.23,350898.0,26.33,26.34,26.23,26.23,350898.0
2021-06-09 15:30:00,26.23,26.28,26.16,26.24,812292.0,26.23,26.28,26.16,26.24,812292.0
2021-06-10 09:30:00,26.61,26.8,26.6,26.78,1096184.0,26.61,26.8,26.6,26.78,1096184.0
2021-06-10 10:00:00,26.78,26.84,26.74,26.74,489346.0,26.78,26.84,26.74,26.74,489346.0
2021-06-10 10:30:00,26.75,26.78,26.53,26.68,671736.0,26.75,26.78,26.53,26.68,671736.0
2021-06-10 11:00:00,26.68,26.85,26.65,26.84,553428.0,26.68,26.85,26.65,26.84,553428.0
2021-06-10 11:30:00,26.84,26.85,26.74,26.84,371168.0,26.84,26.85,26.74,26.84,371168.0
2021-06-10 12:00:00,26.84,26.85,26.77,26.8,370206.0,26.84,26.85,26.77,26.8,370206.0
2021-06-10 12:30:00,26.81,26.89,26.8,26.88,287238.0,26.81,26.89,26.8,26.88,287238.0
2021-06-10 13:00:00,26.88,26.92,26.85,26.89,247688.0,26.88,26.92,26.85,26.89,247688.0
2021-06-10 13:30:00,26.89,26.96,26.84,26.93,174476.0,26.89,26.96,26.84,26.93,174476.0
2021-06-10 14:00:00,26.95,26.99,26.93,26.97,233464.0,26.95,26.99,26.93,26.97,233464.0
2021-06-10 14:30:00,26.98,27.02,26.93,27.02,345492.0,26.98,27.02,26.93,27.02,345492.0
2021-06-10 15:00:00,27.01,27.05,26.97,27.05,395000.0,27.01,27.05,26.97,27.05,395000.0
2021-06-10 15:30:00,27.04,27.05,26.94,27.01,925108.0,27.04,27.05,26.94,27.01,925108.0
2021-06-11 09:30:00,27.28,27.49,27.25,27.43,954060.0,27.28,27.49,27.25,27.43,954060.0
2021-06-11 10:00:00,27.43,27.47,27.34,27.41,603176.0,27.43,27.47,27.34,27.41,603176.0
2021-06-11 10:30:00,27.41,27.47,27.34,27.42,492060.0,27.41,27.47,27.34,27.42,492060.0
2021-06-11 11:00:00,27.42,27.43,27.28,27.41,303206.0,27.42,27.43,27.28,27.41,303206.0
2021-06-11 11:30:00,27.42,27.49,27.41,27.45,314696.0,27.42,27.49,27.41,27.45,314696.0
2021-06-11 12:00:00,27.45,27.46,27.33,27.33,265574.0,27.45,27.46,27.33,27.33,265574.0
2021-06-11 12:30:00,27.33,27.42,27.28,27.4,333840.0,27.33,27.42,27.28,27.4,333840.0
2021-06-11 13:00:00,27.4,27.41,27.32,27.39,272664.0,27.4,27.41,27.32,27.39,272664.0
2021-06-11 13:30:00,27.39,27.45,27.38,27.4,166436.0,27.39,27.45,27.38,27.4,166436.0
2021-06-11 14:00:00,27.4,27.48,27.4,27.48,174744.0,27.4,27.48,27.4,27.48,174744.0
2021-06-11 14:30:00,27.48,27.5,27.46,27.47,273798.0,27.48,27.5,27.46,27.47,273798.0
2021-06-11 15:00:00,27.48,27.48,27.38,27.39,278780.0,27.48,27.48,27.38,27.39,278780.0
2021-06-11 15:30:00,27.38,27.42,27.31,27.4,1228908.0,27.38,27.42,27.31,27.4,1228908.0
2021-06-14 09:30:00,27.42,27.47,27.24,27.38,637750.0,27.42,27.47,27.24,27.38,637750.0
2021-06-14 10:00:00,27.38,27.38,27.25,27.27,450506.0,27.38,27.38,27.25,27.27,450506.0
2021-06-14 10:30:00,27.28,27.35,27.18,27.35,330274.0,27.28,27.35,27.18,27.35,330274.0
2021-06-14 11:00:00,27.35,27.41,27.25,27.3,305228.0,27.35,27.41,27.25,27.3,305228.0
2021-06-14 11:30:00,27.31,27.31,27.21,27.23,208322.0,27.31,27.31,27.21,27.23,208322.0
2021-06-14 12:00:00,27.22,27.23,27.14,27.18,231088.0,27.22,27.23,27.14,27.18,231088.0
2021-06-14 12:30:00,27.18,27.18,27.03,27.06,759804.0,27.18,27.18,27.03,27.06,759804.0
2021-06-14 13:00:00,27.06,27.16,27.06,27.14,148986.0,27.06,27.16,27.06,27.14,148986.0
2021-06-14 13:30:00,27.14,27.2,27.09,27.1,193170.0,27.14,27.2,27.09,27.1,193170.0
2021-06-14 14:00:00,27.11,27.12,27.01,27.02,189562.0,27.11,27.12,27.01,27.02,189562.0
2021-06-14 14:30:00,27.01,27.09,27.0,27.07,200910.0,27.01,27.09,27.0,27.07,200910.0
2021-06-14 15:00:00,27.07,27.2,27.06,27.2,328300.0,27.07,27.2,27.06,27.2,328300.0
2021-06-14 15:30:00,27.19,27.36,27.16,27.27,830356.0,27.19,27.36,27.16,27.27,830356.0
2021-06-15 09:30:00,27.22,27.22,27.05,27.11,687248.0,27.22,27.22,27.05,27.11,687248.0
2021-06-15 10:00:00,27.13,27.13,26.95,26.99,362408.0,27.13,27.13,26.95,26.99,362408.0
2021-06-15 10:30:00,26.98,27.07,26.93,26.95,229870.0,26.98,27.07,26.93,26.95,229870.0
2021-06-15 11:00:00,26.95,27.06,26.92,26.98,243850.0,26.95,27.06,26.92,26.98,243850.0
2021-06-15 11:30:00,26.98,27.02,26.87,26.99,559316.0,26.98,27.02,26.87,26.99,559316.0
2021-06-15 12:00:00,26.98,27.11,26.98,27.1,269282.0,26.98,27.11,26.98,27.1,269282.0
2021-06-15 12:30:00,27.09,27.09,26.95,26.98,243816.0,27.09,27.09,26.95,26.98,243816.0
2021-06-15 13:00:00,26.98,27.03,26.95,27.03,220948.0,26.98,27.03,26.95,27.03,220948.0
2021-06-15 13:30:00,27.02,27.21,27.02,27.2,349344.0,27.02,27.21,27.02,27.2,349344.0
2021-06-15 14:00:00,27.2,27.25,27.1,27.13,403460.0,27.2,27.25,27.1,27.13,403460.0
2021-06-15 14:30:00,27.13,27.13,27.05,27.05,369116.0,27.13,27.13,27.05,27.05,369116.0
2021-06-15 15:00:00,27.05,27.1,26.98,27.02,269580.0,27.05,27.1,26.98,27.02,269580.0
2021-06-15 15:30:00,27.02,27.12,26.86,26.97,1328824.0,27.02,27.12,26.86,26.97,1328824.0
2021-06-16 09:30:00,27.13,27.16,27.02,27.13,582894.0,27.13,27.16,27.02,27.13,582894.0
2021-06-16 10:00:00,27.14,27.2,27.12,27.18,582784.0,27.14,27.2,27.12,27.18,582784.0
2021-06-16 10:30:00,27.18,27.23,27.16,27.23,572532.0,27.18,27.23,27.16,27.23,572532.0
2021-06-16 11:00:00,27.23,27.31,27.2,27.29,396752.0,27.23,27.31,27.2,27.29,396752.0
2021-06-16 11:30:00,27.29,27.37,27.25,27.36,315036.0,27.29,27.37,27.25,27.36,315036.0
2021-06-16 12:00:00,27.36,27.37,27.07,27.15,683336.0,27.36,27.37,27.07,27.15,683336.0
2021-06-16 12:30:00,27.14,27.2,27.11,27.19,292860.0,27.14,27.2,27.11,27.19,292860.0
2021-06-16 13:00:00,27.2,27.2,27.1,27.11,346084.0,27.2,27.2,27.1,27.11,346084.0
2021-06-16 13:30:00,27.11,27.23,27.0,27.11,612990.0,27.11,27.23,27.0,27.11,612990.0
2021-06-16 14:00:00,27.1,27.1,26.6,26.93,2250740.0,27.1,27.1,26.6,26.93,2250740.0
2021-06-16 14:30:00,26.92,26.99,26.48,26.93,1930674.0,26.92,26.99,26.48,26.93,1930674.0
2021-06-16 15:00:00,26.93,27.27,26.9,27.1,1126362.0,26.93,27.27,26.9,27.1,1126362.0
2021-06-16 15:30:00,27.11,27.16,26.76,26.86,1065658.0,27.11,27.16,26.76,26.86,1065658.0
2021-06-17 09:30:00,26.81,27.17,26.77,27.11,1578362.0,26.81,27.17,26.77,27.11,1578362.0
2021-06-17 10:00:00,27.1,27.21,26.96,27.18,1396466.0,27.1,27.21,26.96,27.18,1396466.0
2021-06-17 10:30:00,27.19,27.34,27.15,27.18,811456.0,27.19,27.34,27.15,27.18,811456.0
2021-06-17 11:00:00,27.18,27.28,27.08,27.27,287176.0,27.18,27.28,27.08,27.27,287176.0
2021-06-17 11:30:00,27.27,27.39,27.13,27.14,385536.0,27.27,27.39,27.13,27.14,385536.0
2021-06-17 12:00:00,27.14,27.22,26.68,26.71,800154.0,27.14,27.22,26.68,26.71,800154.0
2021-06-17 12:30:00,26.71,27.09,26.63,27.06,591910.0,26.71,27.09,26.63,27.06,591910.0
2021-06-17 13:00:00,27.07,27.24,27.06,27.23,298716.0,27.07,27.24,27.06,27.23,298716.0
2021-06-17 13:30:00,27.24,27.25,27.09,27.1,247350.0,27.24,27.25,27.09,27.1,247350.0
2021-06-17 14:00:00,27.1,27.17,27.04,27.15,261336.0,27.1,27.17,27.04,27.15,261336.0
2021-06-17 14:30:00,27.15,27.16,27.05,27.07,271292.0,27.15,27.16,27.05,27.07,271292.0
2021-06-17 15:00:00,27.08,27.24,27.04,27.18,387710.0,27.08,27.24,27.04,27.18,387710.0
2021-06-17 15:30:00,27.18,27.21,26.9,26.93,947740.0,27.18,27.21,26.9,26.93,947740.0
2021-06-18 09:30:00,26.3,26.66,26.13,26.41,2666218.0,26.3,26.66,26.13,26.41,2666218.0
2021-06-18 10:00:00,26.4,26.52,26.16,26.38,1498140.0,26.4,26.52,26.16,26.38,1498140.0
2021-06-18 10:30:00,26.38,26.54,26.18,26.19,1054712.0,26.38,26.54,26.18,26.19,1054712.0
2021-06-18 11:00:00,26.18,26.35,26.01,26.02,674416.0,26.18,26.35,26.01,26.02,674416.0
2021-06-18 11:30:00,26.02,26.42,26.02,26.36,524834.0,26.02,26.42,26.02,26.36,524834.0
2021-06-18 12:00:00,26.36,26.5,26.29,26.44,517872.0,26.36,26.5,26.29,26.44,517872.0
2021-06-18 12:30:00,26.43,26.45,26.08,26.14,618526.0,26.43,26.45,26.08,26.14,618526.0
2021-06-18 13:00:00,26.12,26.3,26.09,26.1,326754.0,26.12,26.3,26.09,26.1,326754.0
2021-06-18 13:30:00,26.1,26.22,25.98,26.11,432884.0,26.1,26.22,25.98,26.11,432884.0
2021-06-18 14:00:00,26.11,26.23,26.06,26.11,526906.0,26.11,26.23,26.06,26.11,526906.0
2021-06-18 14:30:00,26.11,26.12,25.81,25.86,774464.0,26.11,26.12,25.81,25.86,774464.0
2021-06-18 15:00:00,25.84,26.11,25.65,25.96,1047662.0,25.84,26.11,25.65,25.96,1047662.0
2021-06-18 15:30:00,25.95,26.23,25.64,25.73,1661082.0,25.95,26.23,25.64,25.73,1661082.0
2021-06-21 09:30:00,26.18,26.27,25.79,26.17,1839590.0,26.18,26.27,25.79,26.17,1839590.0
2021-06-21 10:00:00,26.18,26.39,26.14,26.35,1022746.0,26.18,26.39,26.14,26.35,1022746.0
2021-06-21 10:30:00,26.35,26.43,26.33,26.38,624842.0,26.35,26.43,26.33,26.38,624842.0
2021-06-21 11:00:00,26.38,26.56,26.38,26.53,572550.0,26.38,26.56,26.38,26.53,572550.0
2021-06-21 11:30:00,26.54,26.64,26.5,26.61,365566.0,26.54,26.64,26.5,26.61,365566.0
2021-06-21 12:00:00,26.61,26.65,26.51,26.58,382736.0,26.61,26.65,26.51,26.58,382736.0
2021-06-21 12:30:00,26.58,26.59,26.54,26.56,238436.0,26.58,26.59,26.54,26.56,238436.0
2021-06-21 13:00:00,26.56,26.61,26.54,26.6,185088.0,26.56,26.61,26.54,26.6,185088.0
2021-06-21 13:30:00,26.61,26.71,26.61,26.67,216706.0,26.61,26.71,26.61,26.67,216706.0
2021-06-21 14:00:00,26.67,26.71,26.65,26.66,239484.0,26.67,26.71,26.65,26.66,239484.0
2021-06-21 14:30:00,26.66,26.68,26.61,26.64,284310.0,26.66,26.68,26.61,26.64,284310.0
2021-06-21 15:00:00,26.64,26.71,26.57,26.65,339658.0,26.64,26.71,26.57,26.65,339658.0
2021-06-21 15:30:00,26.64,26.66,26.48,26.53,1433180.0,26.64,26.66,26.48,26.53,1433180.0
2021-06-22 09:30:00,26.46,26.7,26.38,26.48,1000524.0,26.46,26.7,26.38,26.48,1000524.0
2021-06-22 10:00:00,26.5,26.77,26.44,26.73,638658.0,26.5,26.77,26.44,26.73,638658.0
2021-06-22 10:30:00,26.74,26.86,26.71,26.86,347122.0,26.74,26.86,26.71,26.86,347122.0
2021-06-22 11:00:00,26.86,26.98,26.85,26.91,321318.0,26.86,26.98,26.85,26.91,321318.0
2021-06-22 11:30:00,26.91,26.98,26.85,26.89,253890.0,26.91,26.98,26.85,26.89,253890.0
2021-06-22 12:00:00,26.89,27.01,26.88,27.0,204752.0,26.89,27.01,26.88,27.0,204752.0
2021-06-22 12:30:00,27.01,27.04,26.96,27.02,248696.0,27.01,27.04,26.96,27.02,248696.0
2021-06-22 13:00:00,27.03,27.04,26.96,26.96,126728.0,27.03,27.04,26.96,26.96,126728.0
2021-06-22 13:30:00,26.96,26.98,26.93,26.95,97844.0,26.96,26.98,26.93,26.95,97844.0
2021-06-22 14:00:00,26.95,27.0,26.91,27.0,101176.0,26.95,27.0,26.91,27.0,101176.0
2021-06-22 14:30:00,27.0,27.08,26.99,27.07,171274.0,27.0,27.08,26.99,27.07,171274.0
2021-06-22 15:00:00,27.08,27.18,27.07,27.14,369392.0,27.08,27.18,27.07,27.14,369392.0
2021-06-22 15:30:00,27.15,27.21,27.1,27.21,1315356.0,27.15,27.21,27.1,27.21,1315356.0
2021-06-23 09:30:00,27.38,27.49,27.32,27.45,796172.0,27.38,27.49,27.32,27.45,796172.0
2021-06-23 10:00:00,27.46,27.59,27.41,27.56,517372.0,27.46,27.59,27.41,27.56,517372.0
2021-06-23 10:30:00,27.56,27.57,27.49,27.54,293480.0,27.56,27.57,27.49,27.54,293480.0
2021-06-23 11:00:00,27.54,27.56,27.4,27.42,301606.0,27.54,27.56,27.4,27.42,301606.0
2021-06-23 11:30:00,27.42,27.46,27.35,27.45,222048.0,27.42,27.46,27.35,27.45,222048.0
2021-06-23 12:00:00,27.45,27.56,27.45,27.54,201344.0,27.45,27.56,27.45,27.54,201344.0
2021-06-23 12:30:00,27.54,27.54,27.33,27.43,273556.0,27.54,27.54,27.33,27.43,273556.0
2021-06-23 13:00:00,27.43,27.52,27.41,27.51,126538.0,27.43,27.52,27.41,27.51,126538.0
2021-06-23 13:30:00,27.51,27.55,27.47,27.55,115126.0,27.51,27.55,27.47,27.55,115126.0
2021-06-23 14:00:00,27.55,27.56,27.47,27.53,201446.0,27.55,27.56,27.47,27.53,201446.0
2021-06-23 14:30:00,27.53,27.55,27.49,27.53,149870.0,27.53,27.55,27.49,27.53,149870.0
2021-06-23 15:00:00,27.53,27.6,27.49,27.6,257830.0,27.53,27.6,27.49,27.6,257830.0
2021-06-23 15:30:00,27.6,27.61,27.34,27.48,661698.0,27.6,27.61,27.34,27.48,661698.0
2021-06-24 09:30:00,27.8,27.86,27.76,27.78,483482.0,27.8,27.86,27.76,27.78,483482.0
2021-06-24 10:00:00,27.78,27.84,27.74,27.8,376214.0,27.78,27.84,27.74,27.8,376214.0
2021-06-24 10:30:00,27.81,27.81,27.72,27.74,347410.0,27.81,27.81,27.72,27.74,347410.0
2021-06-24 11:00:00,27.75,27.76,27.7,27.73,194990.0,27.75,27.76,27.7,27.73,194990.0
2021-06-24 11:30:00,27.73,27.8,27.71,27.77,222858.0,27.73,27.8,27.71,27.77,222858.0
2021-06-24 12:00:00,27.78,27.81,27.76,27.76,174178.0,27.78,27.81,27.76,27.76,174178.0
2021-06-24 12:30:00,27.76,27.78,27.72,27.76,204596.0,27.76,27.78,27.72,27.76,204596.0
2021-06-24 13:00:00,27.76,27.79,27.7,27.7,200742.0,27.76,27.79,27.7,27.7,200742.0
2021-06-24 13:30:00,27.7,27.77,27.68,27.77,159150.0,27.7,27.77,27.68,27.77,159150.0
2021-06-24 14:00:00,27.77,27.8,27.75,27.79,139712.0,27.77,27.8,27.75,27.79,139712.0
2021-06-24 14:30:00,27.79,27.81,27.78,27.8,145818.0,27.79,27.81,27.78,27.8,145818.0
2021-06-24 15:00:00,27.8,27.82,27.75,27.75,211948.0,27.8,27.82,27.75,27.75,211948.0
2021-06-24 15:30:00,27.75,27.78,27.65,27.72,573364.0,27.75,27.78,27.65,27.72,573364.0
2021-06-25 09:30:00,27.8,27.8,27.64,27.66,337720.0,27.8,27.8,27.64,27.66,337720.0
2021-06-25 10:00:00,27.65,27.77,27.63,27.75,201620.0,27.65,27.77,27.63,27.75,201620.0
2021-06-25 10:30:00,27.75,27.8,27.73,27.78,234026.0,27.75,27.8,27.73,27.78,234026.0
2021-06-25 11:00:00,27.78,27.88,27.78,27.85,374032.0,27.78,27.88,27.78,27.85,374032.0
2021-06-25 11:30:00,27.85,27.93,27.84,27.93,240974.0,27.85,27.93,27.84,27.93,240974.0
2021-06-25 12:00:00,27.93,27.93,27.85,27.85,137768.0,27.93,27.93,27.85,27.85,137768.0
2021-06-25 12:30:00,27.85,27.94,27.85,27.93,79910.0,27.85,27.94,27.85,27.93,79910.0
2021-06-25 13:00:00,27.93,27.95,27.86,27.86,168558.0,27.93,27.95,27.86,27.86,168558.0
2021-06-25 13:30:00,27.86,27.91,27.82,27.9,78848.0,27.86,27.91,27.82,27.9,78848.0
2021-06-25 14:00:00,27.9,27.95,27.87,27.91,147718.0,27.9,27.95,27.87,27.91,147718.0
2021-06-25 14:30:00,27.92,27.93,27.87,27.9,155948.0,27.92,27.93,27.87,27.9,155948.0
2021-06-25 15:00:00,27.9,27.94,27.86,27.93,298898.0,27.9,27.94,27.86,27.93,298898.0
2021-06-25 15:30:00,27.93,27.98,27.85,27.98,674706.0,27.93,27.98,27.85,27.98,674706.0
2021-06-28 09:30:00,28.05,28.09,27.91,28.09,614784.0,28.05,28.09,27.91,28.09,614784.0
2021-06-28 10:00:00,28.09,28.12,28.04,28.06,362826.0,28.09,28.12,28.04,28.06,362826.0
2021-06-28 10:30:00,28.06,28.1,28.02,28.03,270004.0,28.06,28.1,28.02,28.03,270004.0
2021-06-28 11:00:00,28.03,28.05,27.98,27.98,255438.0,28.03,28.05,27.98,27.98,255438.0
2021-06-28 11:30:00,27.98,27.99,27.93,27.96,174276.0,27.98,27.99,27.93,27.96,174276.0
2021-06-28 12:00:00,27.96,27.99,27.94,27.96,84952.0,27.96,27.99,27.94,27.96,84952.0
2021-06-28 12:30:00,27.97,27.98,27.87,27.87,137858.0,27.97,27.98,27.87,27.87,137858.0
2021-06-28 13:00:00,27.87,27.88,27.75,27.75,209644.0,27.87,27.88,27.75,27.75,209644.0
2021-06-28 13:30:00,27.76,27.89,27.75,27.88,132384.0,27.76,27.89,27.75,27.88,132384.0
2021-06-28 14:00:00,27.88,27.89,27.86,27.86,82822.0,27.88,27.89,27.86,27.86,82822.0
2021-06-28 14:30:00,27.86,27.93,27.86,27.9,153296.0,27.86,27.93,27.86,27.9,153296.0
2021-06-28 15:00:00,27.9,27.91,27.85,27.87,173056.0,27.9,27.91,27.85,27.87,173056.0
2021-06-28 15:30:00,27.87,27.99,27.86,27.98,369094.0,27.87,27.99,27.86,27.98,369094.0
2021-06-29 09:30:00,28.06,28.1,28.0,28.05,481000.0,28.06,28.1,28.0,28.05,481000.0
2021-06-29 10:00:00,28.05,28.09,27.92,27.93,403786.0,28.05,28.09,27.92,27.93,403786.0
2021-06-29 10:30:00,27.93,27.98,27.86,27.88,496628.0,27.93,27.98,27.86,27.88,496628.0
2021-06-29 11:00:00,27.87,27.93,27.81,27.9,416002.0,27.87,27.93,27.81,27.9,416002.0
2021-06-29 11:30:00,27.91,27.92,27.82,27.91,339246.0,27.91,27.92,27.82,27.91,339246.0
2021-06-29 12:00:00,27.92,27.94,27.87,27.88,311660.0,27.92,27.94,27.87,27.88,311660.0
2021-06-29 12:30:00,27.88,27.89,27.82,27.86,329576.0,27.88,27.89,27.82,27.86,329576.0
2021-06-29 13:00:00,27.86,27.87,27.73,27.74,337070.0,27.86,27.87,27.73,27.74,337070.0
2021-06-29 13:30:00,27.74,27.8,27.71,27.8,242286.0,27.74,27.8,27.71,27.8,242286.0
2021-06-29 14:00:00,27.8,27.86,27.78,27.78,148710.0,27.8,27.86,27.78,27.78,148710.0
2021-06-29 14:30:00,27.78,27.8,27.7,27.77,346104.0,27.78,27.8,27.7,27.77,346104.0
2021-06-29 15:00:00,27.77,27.77,27.67,27.76,270242.0,27.77,27.77,27.67,27.76,270242.0
2021-06-29 15:30:00,27.75,27.76,27.61,27.66,576362.0,27.75,27.76,27.61,27.66,576362.0
2021-06-30 09:30:00,27.56,27.7,27.53,27.62,966188.0,27.56,27.7,27.53,27.62,966188.0
2021-06-30 10:00:00,27.63,27.75,27.46,27.74,511698.0,27.63,27.75,27.46,27.74,511698.0
2021-06-30 10:30:00,27.75,27.86,27.74,27.86,448974.0,27.75,27.86,27.74,27.86,448974.0
2021-06-30 11:00:00,27.86,27.88,27.78,27.84,357622.0,27.86,27.88,27.78,27.84,357622.0
2021-06-30 11:30:00,27.84,27.88,27.77,27.79,184490.0,27.84,27.88,27.77,27.79,184490.0
2021-06-30 12:00:00,27.8,27.85,27.78,27.8,137028.0,27.8,27.85,27.78,27.8,137028.0
2021-06-30 12:30:00,27.8,27.86,27.79,27.82,162146.0,27.8,27.86,27.79,27.82,162146.0
2021-06-30 13:00:00,27.83,27.86,27.8,27.85,305074.0,27.83,27.86,27.8,27.85,305074.0
2021-06-30 13:30:00,27.85,27.92,27.85,27.91,171116.0,27.85,27.92,27.85,27.91,171116.0
2021-06-30 14:00:00,27.91,27.92,27.84,27.88,237206.0,27.91,27.92,27.84,27.88,237206.0
2021-06-30 14:30:00,27.88,27.9,27.83,27.84,185756.0,27.88,27.9,27.83,27.84,185756.0
2021-06-30 15:00:00,27.84,27.86,27.76,27.81,249830.0,27.84,27.86,27.76,27.81,249830.0
2021-06-30 15:30:00,27.81,27.85,27.68,27.79,935524.0,27.81,27.85,27.68,27.79,935524.0
2021-07-01 09:30:00,27.94,28.01,27.86,27.88,629928.0,27.94,28.01,27.86,27.88,629928.0
2021-07-01 10:00:00,27.88,27.98,27.85,27.88,615310.0,27.88,27.98,27.85,27.88,615310.0
2021-07-01 10:30:00,27.89,27.92,27.83,27.91,362954.0,27.89,27.92,27.83,27.91,362954.0
2021-07-01 11:00:00,27.91,27.93,27.82,27.93,591418.0,27.91,27.93,27.82,27.93,591418.0
2021-07-01 11:30:00,27.93,27.98,27.9,27.97,330354.0,27.93,27.98,27.9,27.97,330354.0
2021-07-01 12:00:00,27.97,28.02,27.93,27.95,386464.0,27.97,28.02,27.93,27.95,386464.0
2021-07-01 12:30:00,27.95,28.0,27.93,28.0,180706.0,27.95,28.0,27.93,28.0,180706.0
2021-07-01 13:00:00,28.0,28.03,27.97,27.99,205412.0,28.0,28.03,27.97,27.99,205412.0
2021-07-01 13:30:00,28.0,28.02,27.96,27.96,133766.0,28.0,28.02,27.96,27.96,133766.0
2021-07-01 14:00:00,27.96,27.99,27.95,27.97,133042.0,27.96,27.99,27.95,27.97,133042.0
2021-07-01 14:30:00,27.97,27.99,27.92,27.98,218362.0,27.97,27.99,27.92,27.98,218362.0
2021-07-01 15:00:00,27.98,28.0,27.96,27.99,195184.0,27.98,28.0,27.96,27.99,195184.0
2021-07-01 15:30:00,27.99,28.06,27.95,28.02,793068.0,27.99,28.06,27.95,28.02,793068.0
2021-07-02 09:30:00,28.36,28.46,28.33,28.41,596168.0,28.36,28.46,28.33,28.41,596168.0
2021-07-02 10:00:00,28.42,28.47,28.39,28.43,405272.0,28.42,28.47,28.39,28.43,405272.0
2021-07-02 10:30:00,28.43,28.47,28.37,28.42,246618.0,28.43,28.47,28.37,28.42,246618.0
2021-07-02 11:00:00,28.42,28.43,28.36,28.36,250644.0,28.42,28.43,28.36,28.36,250644.0
2021-07-02 11:30:00,28.36,28.43,28.36,28.41,279416.0,28.36,28.43,28.36,28.41,279416.0
2021-07-02 12:00:00,28.4,28.42,28.36,28.39,172440.0,28.4,28.42,28.36,28.39,172440.0
2021-07-02 12:30:00,28.39,28.4,28.33,28.34,271762.0,28.39,28.4,28.33,28.34,271762.0
2021-07-02 13:00:00,28.34,28.36,28.26,28.29,345084.0,28.34,28.36,28.26,28.29,345084.0
2021-07-02 13:30:00,28.29,28.29,28.2,28.2,210848.0,28.29,28.29,28.2,28.2,210848.0
2021-07-02 14:00:00,28.2,28.25,28.16,28.18,288786.0,28.2,28.25,28.16,28.18,288786.0
2021-07-02 14:30:00,28.18,28.23,28.09,28.23,350646.0,28.18,28.23,28.09,28.23,350646.0
2021-07-02 15:00:00,28.22,28.22,28.01,28.02,254382.0,28.22,28.22,28.01,28.02,254382.0
2021-07-02 15:30:00,28.01,28.1,27.96,28.06,1064896.0,28.01,28.1,27.96,28.06,1064896.0
2021-07-06 09:30:00,28.2,28.2,27.99,28.0,425740.0,28.2,28.2,27.99,28.0,425740.0
2021-07-06 10:00:00,28.0,28.0,27.81,27.95,362980.0,28.0,28.0,27.81,27.95,362980.0
2021-07-06 10:30:00,27.95,27.96,27.61,27.61,582788.0,27.95,27.96,27.61,27.61,582788.0
2021-07-06 11:00:00,27.61,27.67,27.43,27.63,688758.0,27.61,27.67,27.43,27.63,688758.0
2021-07-06 11:30:00,27.61,27.68,27.5,27.54,362686.0,27.61,27.68,27.5,27.54,362686.0
2021-07-06 12:00:00,27.53,27.54,27.31,27.52,445006.0,27.53,27.54,27.31,27.52,445006.0
2021-07-06 12:30:00,27.51,27.51,27.36,27.51,410408.0,27.51,27.51,27.36,27.51,410408.0
2021-07-06 13:00:00,27.5,27.64,27.5,27.58,208364.0,27.5,27.64,27.5,27.58,208364.0
2021-07-06 13:30:00,27.58,27.72,27.57,27.71,170192.0,27.58,27.72,27.57,27.71,170192.0
2021-07-06 14:00:00,27.71,27.79,27.61,27.78,193150.0,27.71,27.79,27.61,27.78,193150.0
2021-07-06 14:30:00,27.78,27.8,27.7,27.77,189596.0,27.78,27.8,27.7,27.77,189596.0
2021-07-06 15:00:00,27.78,27.88,27.78,27.8,548330.0,27.78,27.88,27.78,27.8,548330.0
2021-07-06 15:30:00,27.8,27.83,27.71,27.72,1089210.0,27.8,27.83,27.71,27.72,1089210.0
2021-07-07 09:30:00,27.88,27.9,27.67,27.72,618908.0,27.88,27.9,27.67,27.72,618908.0
2021-07-07 10:00:00,27.71,27.72,27.44,27.46,512144.0,27.71,27.72,27.44,27.46,512144.0
2021-07-07 10:30:00,27.45,27.53,27.24,27.52,403668.0,27.45,27.53,27.24,27.52,403668.0
2021-07-07 11:00:00,27.52,27.61,27.41,27.6,281302.0,27.52,27.61,27.41,27.6,281302.0
2021-07-07 11:30:00,27.61,27.73,27.55,27.71,205216.0,27.61,27.73,27.55,27.71,205216.0
2021-07-07 12:00:00,27.71,27.73,27.64,27.68,158502.0,27.71,27.73,27.64,27.68,158502.0
2021-07-07 12:30:00,27.67,27.77,27.64,27.74,149254.0,27.67,27.77,27.64,27.74,149254.0
2021-07-07 13:00:00,27.73,27.73,27.56,27.57,125240.0,27.73,27.73,27.56,27.57,125240.0
2021-07-07 13:30:00,27.57,27.7,27.55,27.63,133634.0,27.57,27.7,27.55,27.63,133634.0
2021-07-07 14:00:00,27.64,27.84,27.61,27.77,371842.0,27.64,27.84,27.61,27.77,371842.0
2021-07-07 14:30:00,27.75,27.75,27.63,27.73,162598.0,27.75,27.75,27.63,27.73,162598.0
2021-07-07 15:00:00,27.73,27.74,27.62,27.65,168302.0,27.73,27.74,27.62,27.65,168302.0
2021-07-07 15:30:00,27.64,27.74,27.6,27.68,307740.0,27.64,27.74,27.6,27.68,307740.0
2021-07-08 09:30:00,26.51,26.83,26.39,26.75,1344790.0,26.51,26.83,26.39,26.75,1344790.0
2021-07-08 10:00:00,26.75,26.75,26.36,26.59,826566.0,26.75,26.75,26.36,26.59,826566.0
2021-07-08 10:30:00,26.61,26.66,26.39,26.42,862510.0,26.61,26.66,26.39,26.42,862510.0
2021-07-08 11:00:00,26.42,26.81,26.39,26.79,897204.0,26.42,26.81,26.39,26.79,897204.0
2021-07-08 11:30:00,26.79,27.02,26.7,27.0,441194.0,26.79,27.02,26.7,27.0,441194.0
2021-07-08 12:00:00,27.01,27.04,26.85,26.92,250054.0,27.01,27.04,26.85,26.92,250054.0
2021-07-08 12:30:00,26.92,27.0,26.9,26.93,704704.0,26.92,27.0,26.9,26.93,704704.0
2021-07-08 13:00:00,26.93,26.93,26.79,26.91,267508.0,26.93,26.93,26.79,26.91,267508.0
2021-07-08 13:30:00,26.91,27.01,26.86,26.86,190376.0,26.91,27.01,26.86,26.86,190376.0
2021-07-08 14:00:00,26.87,26.89,26.7,26.74,302856.0,26.87,26.89,26.7,26.74,302856.0
2021-07-08 14:30:00,26.74,26.79,26.61,26.7,347470.0,26.74,26.79,26.61,26.7,347470.0
2021-07-08 15:00:00,26.71,26.75,26.56,26.63,988658.0,26.71,26.75,26.56,26.63,988658.0
2021-07-08 15:30:00,26.63,26.82,26.43,26.8,1375460.0,26.63,26.82,26.43,26.8,1375460.0
2021-07-09 09:30:00,27.2,27.36,27.11,27.36,1057434.0,27.2,27.36,27.11,27.36,1057434.0
2021-07-09 10:00:00,27.36,27.55,27.35,27.48,972394.0,27.36,27.55,27.35,27.48,972394.0
2021-07-09 10:30:00,27.49,27.61,27.45,27.57,394242.0,27.49,27.61,27.45,27.57,394242.0
2021-07-09 11:00:00,27.56,27.61,27.55,27.56,336528.0,27.56,27.61,27.55,27.56,336528.0
2021-07-09 11:30:00,27.56,27.65,27.55,27.6,368542.0,27.56,27.65,27.55,27.6,368542.0
2021-07-09 12:00:00,27.6,27.67,27.6,27.67,199560.0,27.6,27.67,27.6,27.67,199560.0
2021-07-09 12:30:00,27.67,27.75,27.67,27.74,287736.0,27.67,27.75,27.67,27.74,287736.0
2021-07-09 13:00:00,27.75,27.77,27.68,27.73,299748.0,27.75,27.77,27.68,27.73,299748.0
2021-07-09 13:30:00,27.73,27.76,27.71,27.73,94382.0,27.73,27.76,27.71,27.73,94382.0
2021-07-09 14:00:00,27.73,27.73,27.68,27.7,139662.0,27.73,27.73,27.68,27.7,139662.0
2021-07-09 14:30:00,27.7,27.73,27.69,27.73,226314.0,27.7,27.73,27.69,27.73,226314.0
2021-07-09 15:00:00,27.72,27.75,27.68,27.75,748724.0,27.72,27.75,27.68,27.75,748724.0
2021-07-09 15:30:00,27.74,27.75,27.65,27.71,1008242.0,27.74,27.75,27.65,27.71,1008242.0
2021-07-12 09:30:00,27.68,27.74,27.6,27.7,899088.0,27.68,27.74,27.6,27.7,899088.0
2021-07-12 10:00:00,27.7,27.75,27.67,27.7,342598.0,27.7,27.75,27.67,27.7,342598.0
2021-07-12 10:30:00,27.7,27.77,27.7,27.72,245880.0,27.7,27.77,27.7,27.72,245880.0
2021-07-12 11:00:00,27.72,27.77,27.7,27.77,133900.0,27.72,27.77,27.7,27.77,133900.0
2021-07-12 11:30:00,27.77,27.84,27.76,27.82,295580.0,27.77,27.84,27.76,27.82,295580.0
2021-07-12 12:00:00,27.82,27.87,27.82,27.85,159948.0,27.82,27.87,27.82,27.85,159948.0
2021-07-12 12:30:00,27.85,27.89,27.84,27.86,163114.0,27.85,27.89,27.84,27.86,163114.0
2021-07-12 13:00:00,27.86,27.88,27.84,27.86,52600.0,27.86,27.88,27.84,27.86,52600.0
2021-07-12 13:30:00,27.86,27.86,27.8,27.82,143920.0,27.86,27.86,27.8,27.82,143920.0
2021-07-12 14:00:00,27.81,27.88,27.81,27.87,209398.0,27.81,27.88,27.81,27.87,209398.0
2021-07-12 14:30:00,27.87,27.89,27.79,27.8,140516.0,27.87,27.89,27.79,27.8,140516.0
2021-07-12 15:00:00,27.8,27.81,27.74,27.77,306476.0,27.8,27.81,27.74,27.77,306476.0
2021-07-12 15:30:00,27.77,27.79,27.68,27.78,639318.0,27.77,27.79,27.68,27.78,639318.0
2021-07-13 09:30:00,27.79,27.97,27.71,27.93,611602.0,27.79,27.97,27.71,27.93,611602.0
2021-07-13 10:00:00,27.93,28.09,27.91,28.03,1026360.0,27.93,28.09,27.91,28.03,1026360.0
2021-07-13 10:30:00,28.02,28.08,27.91,27.95,275938.0,28.02,28.08,27.91,27.95,275938.0
2021-07-13 11:00:00,27.95,27.99,27.91,27.92,249748.0,27.95,27.99,27.91,27.92,249748.0
2021-07-13 11:30:00,27.92,28.0,27.89,28.0,208244.0,27.92,28.0,27.89,28.0,208244.0
2021-07-13 12:00:00,28.0,28.01,27.91,27.95,144068.0,28.0,28.01,27.91,27.95,144068.0
2021-07-13 12:30:00,27.95,27.97,27.93,27.93,102512.0,27.95,27.97,27.93,27.93,102512.0
2021-07-13 13:00:00,27.93,27.96,27.74,27.84,271754.0,27.93,27.96,27.74,27.84,271754.0
2021-07-13 13:30:00,27.84,27.84,27.67,27.75,434770.0,27.84,27.84,27.67,27.75,434770.0
2021-07-13 14:00:00,27.75,27.83,27.6,27.8,395890.0,27.75,27.83,27.6,27.8,395890.0
2021-07-13 14:30:00,27.81,27.81,27.67,27.75,487202.0,27.81,27.81,27.67,27.75,487202.0
2021-07-13 15:00:00,27.75,27.77,27.6,27.67,400868.0,27.75,27.77,27.6,27.67,400868.0
2021-07-13 15:30:00,27.67,27.75,27.57,27.59,759050.0,27.67,27.75,27.57,27.59,759050.0
2021-07-14 09:30:00,27.95,28.04,27.8,27.8,504500.0,27.95,28.04,27.8,27.8,504500.0
2021-07-14 10:00:00,27.81,27.96,27.8,27.83,335760.0,27.81,27.96,27.8,27.83,335760.0
2021-07-14 10:30:00,27.84,27.93,27.78,27.9,330344.0,27.84,27.93,27.78,27.9,330344.0
2021-07-14 11:00:00,27.9,27.91,27.65,27.69,379330.0,27.9,27.91,27.65,27.69,379330.0
2021-07-14 11:30:00,27.68,27.69,27.45,27.47,529638.0,27.68,27.69,27.45,27.47,529638.0
2021-07-14 12:00:00,27.46,27.71,27.45,27.71,367360.0,27.46,27.71,27.45,27.71,367360.0
2021-07-14 12:30:00,27.71,27.86,27.67,27.83,329874.0,27.71,27.86,27.67,27.83,329874.0
2021-07-14 13:00:00,27.83,27.86,27.7,27.73,200654.0,27.83,27.86,27.7,27.73,200654.0
2021-07-14 13:30:00,27.72,27.89,27.72,27.89,172634.0,27.72,27.89,27.72,27.89,172634.0
2021-07-14 14:00:00,27.9,27.99,27.88,27.95,224848.0,27.9,27.99,27.88,27.95,224848.0
2021-07-14 14:30:00,27.96,27.97,27.88,27.95,126064.0,27.96,27.97,27.88,27.95,126064.0
2021-07-14 15:00:00,27.95,28.05,27.86,27.88,376764.0,27.95,28.05,27.86,27.88,376764.0
2021-07-14 15:30:00,27.87,27.97,27.85,27.93,422718.0,27.87,27.97,27.85,27.93,422718.0
2021-07-15 09:30:00,27.58,27.77,27.43,27.74,674084.0,27.58,27.77,27.43,27.74,674084.0
2021-07-15 10:00:00,27.75,27.82,27.58,27.63,780108.0,27.75,27.82,27.58,27.63,780108.0
2021-07-15 10:30:00,27.64,27.78,27.52,27.63,596848.0,27.64,27.78,27.52,27.63,596848.0
2021-07-15 11:00:00,27.62,27.68,27.53,27.66,345198.0,27.62,27.68,27.53,27.66,345198.0
2021-07-15 11:30:00,27.66,27.78,27.66,27.72,208082.0,27.66,27.78,27.66,27.72,208082.0
2021-07-15 12:00:00,27.71,27.72,27.5,27.68,412682.0,27.71,27.72,27.5,27.68,412682.0
2021-07-15 12:30:00,27.67,27.8,27.65,27.74,175858.0,27.67,27.8,27.65,27.74,175858.0
2021-07-15 13:00:00,27.73,27.74,27.56,27.64,350924.0,27.73,27.74,27.56,27.64,350924.0
2021-07-15 13:30:00,27.61,27.63,27.39,27.43,905970.0,27.61,27.63,27.39,27.43,905970.0
2021-07-15 14:00:00,27.43,27.57,27.41,27.55,382380.0,27.43,27.57,27.41,27.55,382380.0
2021-07-15 14:30:00,27.55,27.58,27.4,27.58,304280.0,27.55,27.58,27.4,27.58,304280.0
2021-07-15 15:00:00,27.59,27.69,27.55,27.66,259646.0,27.59,27.69,27.55,27.66,259646.0
2021-07-15 15:30:00,27.66,27.79,27.61,27.72,511752.0,27.66,27.79,27.61,27.72,511752.0
2021-07-16 09:30:00,28.03,28.12,27.91,27.96,740290.0,28.03,28.12,27.91,27.96,740290.0
2021-07-16 10:00:00,27.96,28.02,27.61,27.62,633064.0,27.96,28.02,27.61,27.62,633064.0
2021-07-16 10:30:00,27.61,27.79,27.58,27.75,526368.0,27.61,27.79,27.58,27.75,526368.0
2021-07-16 11:00:00,27.75,27.77,27.54,27.54,507102.0,27.75,27.77,27.54,27.54,507102.0
2021-07-16 11:30:00,27.54,27.7,27.54,27.66,329756.0,27.54,27.7,27.54,27.66,329756.0
2021-07-16 12:00:00,27.66,27.78,27.66,27.71,322136.0,27.66,27.78,27.66,27.71,322136.0
2021-07-16 12:30:00,27.71,27.76,27.65,27.71,156620.0,27.71,27.76,27.65,27.71,156620.0
2021-07-16 13:00:00,27.71,27.78,27.67,27.71,121554.0,27.71,27.78,27.67,27.71,121554.0
2021-07-16 13:30:00,27.7,27.71,27.57,27.62,249358.0,27.7,27.71,27.57,27.62,249358.0
2021-07-16 14:00:00,27.61,27.65,27.54,27.55,280110.0,27.61,27.65,27.54,27.55,280110.0
2021-07-16 14:30:00,27.54,27.59,27.47,27.49,316264.0,27.54,27.59,27.47,27.49,316264.0
2021-07-16 15:00:00,27.5,27.54,27.34,27.4,680260.0,27.5,27.54,27.34,27.4,680260.0
2021-07-16 15:30:00,27.4,27.41,27.11,27.14,1153012.0,27.4,27.41,27.11,27.14,1153012.0
2021-07-19 09:30:00,26.36,26.48,25.85,25.85,2017406.0,26.36,26.48,25.85,25.85,2017406.0
2021-07-19 10:00:00,25.84,25.86,25.11,25.58,2170092.0,25.84,25.86,25.11,25.58,2170092.0
2021-07-19 10:30:00,25.58,25.96,25.38,25.78,1668988.0,25.58,25.96,25.38,25.78,1668988.0
2021-07-19 11:00:00,25.78,26.13,25.71,25.8,1261738.0,25.78,26.13,25.71,25.8,1261738.0
2021-07-19 11:30:00,25.8,26.1,25.75,25.93,992730.0,25.8,26.1,25.75,25.93,992730.0
2021-07-19 12:00:00,25.92,25.92,25.41,25.41,979006.0,25.92,25.92,25.41,25.41,979006.0
2021-07-19 12:30:00,25.41,25.41,25.11,25.24,1141838.0,25.41,25.41,25.11,25.24,1141838.0
2021-07-19 13:00:00,25.23,25.42,25.01,25.06,1050924.0,25.23,25.42,25.01,25.06,1050924.0
2021-07-19 13:30:00,25.05,25.14,24.82,24.85,1212130.0,25.05,25.14,24.82,24.85,1212130.0
2021-07-19 14:00:00,24.84,25.11,24.77,24.95,1292098.0,24.84,25.11,24.77,24.95,1292098.0
2021-07-19 14:30:00,24.95,24.96,24.51,24.6,1270618.0,24.95,24.96,24.51,24.6,1270618.0
2021-07-19 15:00:00,24.61,24.93,24.33,24.34,1409340.0,24.61,24.93,24.33,24.34,1409340.0
2021-07-19 15:30:00,24.33,25.25,24.27,25.21,2350274.0,24.33,25.25,24.27,25.21,2350274.0
2021-07-20 09:30:00,25.29,25.83,25.07,25.81,2287394.0,25.29,25.83,25.07,25.81,2287394.0
2021-07-20 10:00:00,25.82,25.92,25.75,25.82,1176882.0,25.82,25.92,25.75,25.82,1176882.0
2021-07-20 10:30:00,25.82,25.91,25.72,25.89,689510.0,25.82,25.91,25.72,25.89,689510.0
2021-07-20 11:00:00,25.89,25.96,25.83,25.91,508890.0,25.89,25.96,25.83,25.91,508890.0
2021-07-20 11:30:00,25.9,26.06,25.88,26.05,467498.0,25.9,26.06,25.88,26.05,467498.0
2021-07-20 12:00:00,26.06,26.12,26.01,26.11,451452.0,26.06,26.12,26.01,26.11,451452.0
2021-07-20 12:30:00,26.11,26.22,26.09,26.19,398464.0,26.11,26.22,26.09,26.19,398464.0
2021-07-20 13:00:00,26.19,26.2,26.02,26.04,518144.0,26.19,26.2,26.02,26.04,518144.0
2021-07-20 13:30:00,26.04,26.09,25.96,26.05,423728.0,26.04,26.09,25.96,26.05,423728.0
2021-07-20 14:00:00,26.05,26.21,26.05,26.18,405022.0,26.05,26.21,26.05,26.18,405022.0
2021-07-20 14:30:00,26.18,26.25,26.17,26.23,374824.0,26.18,26.25,26.17,26.23,374824.0
2021-07-20 15:00:00,26.23,26.36,26.23,26.32,542730.0,26.23,26.36,26.23,26.32,542730.0
2021-07-20 15:30:00,26.33,26.39,26.21,26.22,1697248.0,26.33,26.39,26.21,26.22,1697248.0
2021-07-21 09:30:00,26.52,26.76,26.48,26.75,988246.0,26.52,26.76,26.48,26.75,988246.0
2021-07-21 10:00:00,26.75,26.82,26.73,26.73,762236.0,26.75,26.82,26.73,26.73,762236.0
2021-07-21 10:30:00,26.73,26.79,26.68,26.75,428506.0,26.73,26.79,26.68,26.75,428506.0
2021-07-21 11:00:00,26.75,26.79,26.62,26.62,604062.0,26.75,26.79,26.62,26.62,604062.0
2021-07-21 11:30:00,26.63,26.78,26.63,26.77,332278.0,26.63,26.78,26.63,26.77,332278.0
2021-07-21 12:00:00,26.76,26.83,26.76,26.82,165946.0,26.76,26.83,26.76,26.82,165946.0
2021-07-21 12:30:00,26.82,26.9,26.81,26.85,463982.0,26.82,26.9,26.81,26.85,463982.0
2021-07-21 13:00:00,26.86,26.92,26.86,26.91,285700.0,26.86,26.92,26.86,26.91,285700.0
2021-07-21 13:30:00,26.91,26.93,26.89,26.9,87844.0,26.91,26.93,26.89,26.9,87844.0
2021-07-21 14:00:00,26.91,26.98,26.9,26.95,241470.0,26.91,26.98,26.9,26.95,241470.0
2021-07-21 14:30:00,26.96,27.02,26.96,27.01,352192.0,26.96,27.02,26.96,27.01,352192.0
2021-07-21 15:00:00,27.01,27.1,26.98,27.06,589072.0,27.01,27.1,26.98,27.06,589072.0
2021-07-21 15:30:00,27.07,27.1,26.97,27.08,1054818.0,27.07,27.1,26.97,27.08,1054818.0
2021-07-22 09:30:00,26.97,27.16,26.85,26.96,988026.0,26.97,27.16,26.85,26.96,988026.0
2021-07-22 10:00:00,26.97,27.08,26.92,26.98,435882.0,26.97,27.08,26.92,26.98,435882.0
2021-07-22 10:30:00,26.98,27.06,26.93,26.99,241160.0,26.98,27.06,26.93,26.99,241160.0
2021-07-22 11:00:00,27.0,27.03,26.88,26.95,211160.0,27.0,27.03,26.88,26.95,211160.0
2021-07-22 11:30:00,26.93,26.95,26.84,26.91,227132.0,26.93,26.95,26.84,26.91,227132.0
2021-07-22 12:00:00,26.92,26.93,26.6,26.74,580506.0,26.92,26.93,26.6,26.74,580506.0
2021-07-22 12:30:00,26.75,26.86,26.7,26.86,313480.0,26.75,26.86,26.7,26.86,313480.0
2021-07-22 13:00:00,26.85,26.93,26.84,26.91,103284.0,26.85,26.93,26.84,26.91,103284.0
2021-07-22 13:30:00,26.92,26.99,26.88,26.99,132864.0,26.92,26.99,26.88,26.99,132864.0
2021-07-22 14:00:00,26.99,27.03,26.96,27.03,189772.0,26.99,27.03,26.96,27.03,189772.0
2021-07-22 14:30:00,27.04,27.11,27.03,27.11,261514.0,27.04,27.11,27.03,27.11,261514.0
2021-07-22 15:00:00,27.1,27.11,27.0,27.03,253212.0,27.1,27.11,27.0,27.03,253212.0
2021-07-22 15:30:00,27.03,27.03,26.74,26.82,879760.0,27.03,27.03,26.74,26.82,879760.0
2021-07-23 09:30:00,27.1,27.12,26.94,27.03,533588.0,27.1,27.12,26.94,27.03,533588.0
2021-07-23 10:00:00,27.03,27.13,26.99,27.05,294410.0,27.03,27.13,26.99,27.05,294410.0
2021-07-23 10:30:00,27.05,27.08,27.0,27.02,185412.0,27.05,27.08,27.0,27.02,185412.0
2021-07-23 11:00:00,27.03,27.09,26.98,27.07,219932.0,27.03,27.09,26.98,27.07,219932.0
2021-07-23 11:30:00,27.08,27.1,26.96,26.97,290766.0,27.08,27.1,26.96,26.97,290766.0
2021-07-23 12:00:00,26.97,26.98,26.88,26.89,275224.0,26.97,26.98,26.88,26.89,275224.0
2021-07-23 12:30:00,26.9,26.93,26.83,26.88,408626.0,26.9,26.93,26.83,26.88,408626.0
2021-07-23 13:00:00,26.89,26.91,26.84,26.87,300314.0,26.89,26.91,26.84,26.87,300314.0
2021-07-23 13:30:00,26.86,26.87,26.84,26.86,362080.0,26.86,26.87,26.84,26.86,362080.0
2021-07-23 14:00:00,26.85,26.96,26.85,26.95,330336.0,26.85,26.96,26.85,26.95,330336.0
2021-07-23 14:30:00,26.95,26.98,26.91,26.92,309738.0,26.95,26.98,26.91,26.92,309738.0
2021-07-23 15:00:00,26.92,27.06,26.9,27.06,228412.0,26.92,27.06,26.9,27.06,228412.0
2021-07-23 15:30:00,27.06,27.06,26.85,26.86,628328.0,27.06,27.06,26.85,26.86,628328.0
2021-07-26 09:30:00,26.71,26.8,26.62,26.65,915030.0,26.71,26.8,26.62,26.65,915030.0
2021-07-26 10:00:00,26.64,26.67,26.55,26.57,519940.0,26.64,26.67,26.55,26.57,519940.0
2021-07-26 10:30:00,26.57,26.75,26.55,26.75,300080.0,26.57,26.75,26.55,26.75,300080.0
2021-07-26 11:00:00,26.73,26.86,26.72,26.82,249242.0,26.73,26.86,26.72,26.82,249242.0
2021-07-26 11:30:00,26.82,26.93,26.82,26.92,182602.0,26.82,26.93,26.82,26.92,182602.0
2021-07-26 12:00:00,26.92,26.93,26.79,26.79,156122.0,26.92,26.93,26.79,26.79,156122.0
2021-07-26 12:30:00,26.78,26.8,26.75,26.76,150416.0,26.78,26.8,26.75,26.76,150416.0
2021-07-26 13:00:00,26.77,26.81,26.75,26.8,99286.0,26.77,26.81,26.75,26.8,99286.0
2021-07-26 13:30:00,26.8,26.83,26.78,26.81,99654.0,26.8,26.83,26.78,26.81,99654.0
2021-07-26 14:00:00,26.81,26.86,26.78,26.84,138888.0,26.81,26.86,26.78,26.84,138888.0
2021-07-26 14:30:00,26.84,26.91,26.84,26.88,118934.0,26.84,26.91,26.84,26.88,118934.0
2021-07-26 15:00:00,26.88,26.93,26.87,26.93,196416.0,26.88,26.93,26.87,26.93,196416.0
2021-07-26 15:30:00,26.93,27.07,26.92,27.07,712644.0,26.93,27.07,26.92,27.07,712644.0
2021-07-27 09:30:00,26.83,26.83,26.57,26.59,742904.0,26.83,26.83,26.57,26.59,742904.0
2021-07-27 10:00:00,26.59,26.67,26.24,26.5,844352.0,26.59,26.67,26.24,26.5,844352.0
2021-07-27 10:30:00,26.49,26.5,26.2,26.38,635944.0,26.49,26.5,26.2,26.38,635944.0
2021-07-27 11:00:00,26.38,26.52,26.11,26.18,741504.0,26.38,26.52,26.11,26.18,741504.0
2021-07-27 11:30:00,26.17,26.29,25.92,26.2,930552.0,26.17,26.29,25.92,26.2,930552.0
2021-07-27 12:00:00,26.19,26.25,25.93,26.25,817348.0,26.19,26.25,25.93,26.25,817348.0
2021-07-27 12:30:00,26.24,26.33,26.07,26.08,586996.0,26.24,26.33,26.07,26.08,586996.0
2021-07-27 13:00:00,26.09,26.26,25.96,26.03,408482.0,26.09,26.26,25.96,26.03,408482.0
2021-07-27 13:30:00,26.03,26.18,25.96,26.06,474306.0,26.03,26.18,25.96,26.06,474306.0
2021-07-27 14:00:00,26.06,26.43,26.05,26.35,895774.0,26.06,26.43,26.05,26.35,895774.0
2021-07-27 14:30:00,26.34,26.43,26.31,26.41,662374.0,26.34,26.43,26.31,26.41,662374.0
2021-07-27 15:00:00,26.41,26.54,26.39,26.43,481174.0,26.41,26.54,26.39,26.43,481174.0
2021-07-27 15:30:00,26.43,26.65,26.36,26.64,862434.0,26.43,26.65,26.36,26.64,862434.0
2021-07-28 09:30:00,26.8,26.8,26.39,26.47,932676.0,26.8,26.8,26.39,26.47,932676.0
2021-07-28 10:00:00,26.48,26.67,26.44,26.6,702900.0,26.48,26.67,26.44,26.6,702900.0
2021-07-28 10:30:00,26.6,26.7,26.47,26.68,528468.0,26.6,26.7,26.47,26.68,528468.0
2021-07-28 11:00:00,26.68,26.76,26.65,26.71,664596.0,26.68,26.76,26.65,26.71,664596.0
2021-07-28 11:30:00,26.71,26.81,26.68,26.78,437012.0,26.71,26.81,26.68,26.78,437012.0
2021-07-28 12:00:00,26.79,26.84,26.73,26.75,415416.0,26.79,26.84,26.73,26.75,415416.0
2021-07-28 12:30:00,26.75,26.78,26.67,26.71,195040.0,26.75,26.78,26.67,26.71,195040.0
2021-07-28 13:00:00,26.72,26.74,26.61,26.61,198896.0,26.72,26.74,26.61,26.61,198896.0
2021-07-28 13:30:00,26.61,26.72,26.58,26.65,303098.0,26.61,26.72,26.58,26.65,303098.0
2021-07-28 14:00:00,26.65,27.01,26.53,26.93,1091816.0,26.65,27.01,26.53,26.93,1091816.0
2021-07-28 14:30:00,26.94,27.2,26.8,27.1,777276.0,26.94,27.2,26.8,27.1,777276.0
2021-07-28 15:00:00,27.13,27.15,26.96,27.08,429162.0,27.13,27.15,26.96,27.08,429162.0
2021-07-28 15:30:00,27.08,27.12,26.91,27.0,947176.0,27.08,27.12,26.91,27.0,947176.0
2021-07-29 09:30:00,27.13,27.19,27.07,27.17,947470.0,27.13,27.19,27.07,27.17,947470.0
2021-07-29 10:00:00,27.17,27.28,27.11,27.27,511420.0,27.17,27.28,27.11,27.27,511420.0
2021-07-29 10:30:00,27.28,27.28,27.21,27.25,250038.0,27.28,27.28,27.21,27.25,250038.0
2021-07-29 11:00:00,27.25,27.29,27.17,27.2,369106.0,27.25,27.29,27.17,27.2,369106.0
2021-07-29 11:30:00,27.2,27.22,27.16,27.18,156530.0,27.2,27.22,27.16,27.18,156530.0
2021-07-29 12:00:00,27.18,27.25,27.18,27.25,192854.0,27.18,27.25,27.18,27.25,192854.0
2021-07-29 12:30:00,27.25,27.26,27.22,27.25,246186.0,27.25,27.26,27.22,27.25,246186.0
2021-07-29 13:00:00,27.25,27.29,27.25,27.28,140144.0,27.25,27.29,27.25,27.28,140144.0
2021-07-29 13:30:00,27.28,27.29,27.25,27.28,196346.0,27.28,27.29,27.25,27.28,196346.0
2021-07-29 14:00:00,27.28,27.32,27.23,27.23,191808.0,27.28,27.32,27.23,27.23,191808.0
2021-07-29 14:30:00,27.23,27.25,27.18,27.22,196366.0,27.23,27.25,27.18,27.22,196366.0
2021-07-29 15:00:00,27.21,27.24,27.18,27.23,225062.0,27.21,27.24,27.18,27.23,225062.0
2021-07-29 15:30:00,27.23,27.29,27.18,27.22,739242.0,27.23,27.29,27.18,27.22,739242.0
2021-07-30 09:30:00,26.74,27.16,26.71,27.12,961336.0,26.74,27.16,26.71,27.12,961336.0
2021-07-30 10:00:00,27.11,27.21,26.93,26.96,640404.0,27.11,27.21,26.93,26.96,640404.0
2021-07-30 10:30:00,26.96,27.06,26.87,26.87,697946.0,26.96,27.06,26.87,26.87,697946.0
2021-07-30 11:00:00,26.86,26.93,26.79,26.86,447134.0,26.86,26.93,26.79,26.86,447134.0
2021-07-30 11:30:00,26.86,26.89,26.75,26.85,354390.0,26.86,26.89,26.75,26.85,354390.0
2021-07-30 12:00:00,26.84,26.95,26.82,26.92,343376.0,26.84,26.95,26.82,26.92,343376.0
2021-07-30 12:30:00,26.92,27.07,26.92,27.04,272094.0,26.92,27.07,26.92,27.04,272094.0
2021-07-30 13:00:00,27.04,27.08,26.98,27.05,194336.0,27.04,27.08,26.98,27.05,194336.0
2021-07-30 13:30:00,27.05,27.12,27.04,27.09,182600.0,27.05,27.12,27.04,27.09,182600.0
2021-07-30 14:00:00,27.09,27.09,26.89,26.89,310980.0,27.09,27.09,26.89,26.89,310980.0
2021-07-30 14:30:00,26.89,26.99,26.86,26.97,548204.0,26.89,26.99,26.86,26.97,548204.0
2021-07-30 15:00:00,26.97,27.06,26.86,26.94,367740.0,26.97,27.06,26.86,26.94,367740.0
2021-07-30 15:30:00,26.95,26.96,26.82,26.88,543548.0,26.95,26.96,26.82,26.88,543548.0
2021-08-02 09:30:00,27.05,27.09,26.91,26.96,568978.0,27.05,27.09,26.91,26.96,568978.0
2021-08-02 10:00:00,26.96,27.01,26.88,26.91,573458.0,26.96,27.01,26.88,26.91,573458.0
2021-08-02 10:30:00,26.9,26.95,26.85,26.9,183704.0,26.9,26.95,26.85,26.9,183704.0
2021-08-02 11:00:00,26.91,27.01,26.88,26.93,135490.0,26.91,27.01,26.88,26.93,135490.0
2021-08-02 11:30:00,26.93,26.94,26.67,26.67,323720.0,26.93,26.94,26.67,26.67,323720.0
2021-08-02 12:00:00,26.67,26.7,26.51,26.55,501778.0,26.67,26.7,26.51,26.55,501778.0
2021-08-02 12:30:00,26.55,26.61,26.46,26.48,393246.0,26.55,26.61,26.46,26.48,393246.0
2021-08-02 13:00:00,26.48,26.64,26.47,26.59,363804.0,26.48,26.64,26.47,26.59,363804.0
2021-08-02 13:30:00,26.59,26.61,26.46,26.58,295632.0,26.59,26.61,26.46,26.58,295632.0
2021-08-02 14:00:00,26.58,26.67,26.56,26.64,299398.0,26.58,26.67,26.56,26.64,299398.0
2021-08-02 14:30:00,26.64,26.74,26.61,26.68,218442.0,26.64,26.74,26.61,26.68,218442.0
2021-08-02 15:00:00,26.67,26.71,26.42,26.45,573258.0,26.67,26.71,26.42,26.45,573258.0
2021-08-02 15:30:00,26.43,26.47,26.29,26.36,771122.0,26.43,26.47,26.29,26.36,771122.0
2021-08-03 09:30:00,26.56,26.6,26.24,26.25,1147476.0,26.56,26.6,26.24,26.25,1147476.0
2021-08-03 10:00:00,26.25,26.52,26.22,26.41,917886.0,26.25,26.52,26.22,26.41,917886.0
2021-08-03 10:30:00,26.42,26.48,26.31,26.41,762988.0,26.42,26.48,26.31,26.41,762988.0
2021-08-03 11:00:00,26.41,26.49,26.3,26.46,853736.0,26.41,26.49,26.3,26.46,853736.0
2021-08-03 11:30:00,26.46,26.75,26.45,26.75,1024554.0,26.46,26.75,26.45,26.75,1024554.0
2021-08-03 12:00:00,26.75,26.78,26.71,26.75,605752.0,26.75,26.78,26.71,26.75,605752.0
2021-08-03 12:30:00,26.75,26.85,26.74,26.83,237638.0,26.75,26.85,26.74,26.83,237638.0
2021-08-03 13:00:00,26.83,26.88,26.8,26.83,194658.0,26.83,26.88,26.8,26.83,194658.0
2021-08-03 13:30:00,26.83,26.9,26.82,26.88,418780.0,26.83,26.9,26.82,26.88,418780.0
2021-08-03 14:00:00,26.89,26.95,26.84,26.95,504346.0,26.89,26.95,26.84,26.95,504346.0
2021-08-03 14:30:00,26.95,27.0,26.92,26.99,333710.0,26.95,27.0,26.92,26.99,333710.0
2021-08-03 15:00:00,26.99,27.04,26.98,27.01,364638.0,26.99,27.04,26.98,27.01,364638.0
2021-08-03 15:30:00,27.02,27.04,26.95,27.03,870966.0,27.02,27.04,26.95,27.03,870966.0
2021-08-04 09:30:00,26.78,26.88,26.72,26.84,937478.0,26.78,26.88,26.72,26.84,937478.0
2021-08-04 10:00:00,26.84,26.99,26.81,26.96,364692.0,26.84,26.99,26.81,26.96,364692.0
2021-08-04 10:30:00,26.96,26.98,26.8,26.88,516090.0,26.96,26.98,26.8,26.88,516090.0
2021-08-04 11:00:00,26.88,26.98,26.86,26.91,275938.0,26.88,26.98,26.86,26.91,275938.0
2021-08-04 11:30:00,26.91,26.93,26.8,26.91,309028.0,26.91,26.93,26.8,26.91,309028.0
2021-08-04 12:00:00,26.9,26.98,26.89,26.91,149002.0,26.9,26.98,26.89,26.91,149002.0
2021-08-04 12:30:00,26.91,27.0,26.91,27.0,234262.0,26.91,27.0,26.91,27.0,234262.0
2021-08-04 13:00:00,27.0,27.09,27.0,27.08,251790.0,27.0,27.09,27.0,27.08,251790.0
2021-08-04 13:30:00,27.09,27.11,27.04,27.08,152202.0,27.09,27.11,27.04,27.08,152202.0
2021-08-04 14:00:00,27.09,27.15,27.08,27.13,172210.0,27.09,27.15,27.08,27.13,172210.0
2021-08-04 14:30:00,27.13,27.18,27.06,27.08,260514.0,27.13,27.18,27.06,27.08,260514.0
2021-08-04 15:00:00,27.08,27.1,27.03,27.09,225790.0,27.08,27.1,27.03,27.09,225790.0
2021-08-04 15:30:00,27.09,27.1,27.0,27.05,480394.0,27.09,27.1,27.0,27.05,480394.0
2021-08-05 09:30:00,27.17,27.32,27.15,27.3,541500.0,27.17,27.32,27.15,27.3,541500.0
2021-08-05 10:00:00,27.3,27.31,27.24,27.25,299236.0,27.3,27.31,27.24,27.25,299236.0
2021-08-05 10:30:00,27.26,27.36,27.25,27.35,162430.0,27.26,27.36,27.25,27.35,162430.0
2021-08-05 11:00:00,27.35,27.37,27.34,27.36,171464.0,27.35,27.37,27.34,27.36,171464.0
2021-08-05 11:30:00,27.36,27.36,27.32,27.33,123136.0,27.36,27.36,27.32,27.33,123136.0
2021-08-05 12:00:00,27.33,27.33,27.3,27.31,162556.0,27.33,27.33,27.3,27.31,162556.0
2021-08-05 12:30:00,27.31,27.32,27.3,27.3,83848.0,27.31,27.32,27.3,27.3,83848.0
2021-08-05 13:00:00,27.3,27.34,27.28,27.33,192538.0,27.3,27.34,27.28,27.33,192538.0
2021-08-05 13:30:00,27.33,27.36,27.32,27.35,114948.0,27.33,27.36,27.32,27.35,114948.0
2021-08-05 14:00:00,27.36,27.36,27.32,27.34,167686.0,27.36,27.36,27.32,27.34,167686.0
2021-08-05 14:30:00,27.33,27.34,27.29,27.31,146342.0,27.33,27.34,27.29,27.31,146342.0
2021-08-05 15:00:00,27.31,27.35,27.29,27.32,268316.0,27.31,27.35,27.29,27.32,268316.0
2021-08-05 15:30:00,27.31,27.38,27.3,27.36,564536.0,27.31,27.38,27.3,27.36,564536.0
2021-08-06 09:30:00,27.5,27.58,27.42,27.48,654390.0,27.5,27.58,27.42,27.48,654390.0
2021-08-06 10:00:00,27.48,27.5,27.43,27.48,347552.0,27.48,27.5,27.43,27.48,347552.0
2021-08-06 10:30:00,27.47,27.52,27.42,27.46,329582.0,27.47,27.52,27.42,27.46,329582.0
2021-08-06 11:00:00,27.46,27.53,27.45,27.51,273584.0,27.46,27.53,27.45,27.51,273584.0
2021-08-06 11:30:00,27.51,27.51,27.42,27.51,118180.0,27.51,27.51,27.42,27.51,118180.0
2021-08-06 12:00:00,27.52,27.61,27.5,27.61,139872.0,27.52,27.61,27.5,27.61,139872.0
2021-08-06 12:30:00,27.61,27.62,27.56,27.61,225474.0,27.61,27.62,27.56,27.61,225474.0
2021-08-06 13:00:00,27.61,27.65,27.61,27.63,125940.0,27.61,27.65,27.61,27.63,125940.0
2021-08-06 13:30:00,27.63,27.64,27.6,27.64,114544.0,27.63,27.64,27.6,27.64,114544.0
2021-08-06 14:00:00,27.64,27.66,27.59,27.6,135154.0,27.64,27.66,27.59,27.6,135154.0
2021-08-06 14:30:00,27.6,27.6,27.52,27.52,120940.0,27.6,27.6,27.52,27.52,120940.0
2021-08-06 15:00:00,27.51,27.64,27.49,27.64,207352.0,27.51,27.64,27.49,27.64,207352.0
2021-08-06 15:30:00,27.63,27.74,27.6,27.73,425370.0,27.63,27.74,27.6,27.73,425370.0
2021-08-09 09:30:00,27.74,27.76,27.6,27.65,461414.0,27.74,27.76,27.6,27.65,461414.0
2021-08-09 10:00:00,27.66,27.73,27.64,27.72,245524.0,27.66,27.73,27.64,27.72,245524.0
2021-08-09 10:30:00,27.72,27.77,27.7,27.74,306424.0,27.72,27.77,27.7,27.74,306424.0
2021-08-09 11:00:00,27.74,27.75,27.69,27.72,132476.0,27.74,27.75,27.69,27.72,132476.0
2021-08-09 11:30:00,27.73,27.8,27.71,27.8,244126.0,27.73,27.8,27.71,27.8,244126.0
2021-08-09 12:00:00,27.8,27.81,27.75,27.75,108782.0,27.8,27.81,27.75,27.75,108782.0
2021-08-09 12:30:00,27.76,27.79,27.75,27.77,118980.0,27.76,27.79,27.75,27.77,118980.0
2021-08-09 13:00:00,27.78,27.81,27.78,27.8,81432.0,27.78,27.81,27.78,27.8,81432.0
2021-08-09 13:30:00,27.79,27.83,27.78,27.83,71666.0,27.79,27.83,27.78,27.83,71666.0
2021-08-09 14:00:00,27.83,27.88,27.83,27.88,148500.0,27.83,27.88,27.83,27.88,148500.0
2021-08-09 14:30:00,27.88,27.98,27.87,27.93,203014.0,27.88,27.98,27.87,27.93,203014.0
2021-08-09 15:00:00,27.93,27.97,27.9,27.91,192028.0,27.93,27.97,27.9,27.91,192028.0
2021-08-09 15:30:00,27.9,27.94,27.81,27.86,497930.0,27.9,27.94,27.81,27.86,497930.0
2021-08-10 09:30:00,28.0,28.13,27.99,28.11,313926.0,28.0,28.13,27.99,28.11,313926.0
2021-08-10 10:00:00,28.12,28.25,28.11,28.17,326602.0,28.12,28.25,28.11,28.17,326602.0
2021-08-10 10:30:00,28.17,28.18,27.95,28.02,512304.0,28.17,28.18,27.95,28.02,512304.0
2021-08-10 11:00:00,28.03,28.09,27.9,28.07,203440.0,28.03,28.09,27.9,28.07,203440.0
2021-08-10 11:30:00,28.07,28.09,28.02,28.09,124586.0,28.07,28.09,28.02,28.09,124586.0
2021-08-10 12:00:00,28.09,28.1,28.04,28.07,154634.0,28.09,28.1,28.04,28.07,154634.0
2021-08-10 12:30:00,28.06,28.08,28.02,28.03,78870.0,28.06,28.08,28.02,28.03,78870.0
2021-08-10 13:00:00,28.04,28.05,27.98,28.0,84950.0,28.04,28.05,27.98,28.0,84950.0
2021-08-10 13:30:00,27.99,28.02,27.93,27.99,108170.0,27.99,28.02,27.93,27.99,108170.0
2021-08-10 14:00:00,27.99,28.0,27.89,27.93,217542.0,27.99,28.0,27.89,27.93,217542.0
2021-08-10 14:30:00,27.94,28.02,27.93,28.02,105298.0,27.94,28.02,27.93,28.02,105298.0
2021-08-10 15:00:00,28.02,28.08,27.99,28.08,112118.0,28.02,28.08,27.99,28.08,112118.0
2021-08-10 15:30:00,28.08,28.11,28.0,28.06,666010.0,28.08,28.11,28.0,28.06,666010.0
2021-08-11 09:30:00,28.2,28.22,28.12,28.18,424948.0,28.2,28.22,28.12,28.18,424948.0
2021-08-11 10:00:00,28.19,28.31,28.19,28.3,829974.0,28.19,28.31,28.19,28.3,829974.0
2021-08-11 10:30:00,28.3,28.31,28.15,28.15,739432.0,28.3,28.31,28.15,28.15,739432.0
2021-08-11 11:00:00,28.15,28.21,28.09,28.17,256342.0,28.15,28.21,28.09,28.17,256342.0
2021-08-11 11:30:00,28.17,28.24,28.14,28.19,175288.0,28.17,28.24,28.14,28.19,175288.0
2021-08-11 12:00:00,28.18,28.3,28.18,28.28,141506.0,28.18,28.3,28.18,28.28,141506.0
2021-08-11 12:30:00,28.28,28.32,28.24,28.28,94300.0,28.28,28.32,28.24,28.28,94300.0
2021-08-11 13:00:00,28.29,28.32,28.28,28.3,121642.0,28.29,28.32,28.28,28.3,121642.0
2021-08-11 13:30:00,28.31,28.32,28.26,28.28,127560.0,28.31,28.32,28.26,28.28,127560.0
2021-08-11 14:00:00,28.29,28.32,28.26,28.31,154998.0,28.29,28.32,28.26,28.31,154998.0
2021-08-11 14:30:00,28.32,28.38,28.31,28.36,294742.0,28.32,28.38,28.31,28.36,294742.0
2021-08-11 15:00:00,28.37,28.45,28.37,28.45,261216.0,28.37,28.45,28.37,28.45,261216.0
2021-08-11 15:30:00,28.45,28.52,28.36,28.45,796770.0,28.45,28.52,28.36,28.45,796770.0
2021-08-12 09:30:00,28.36,28.46,28.32,28.43,354760.0,28.36,28.46,28.32,28.43,354760.0
2021-08-12 10:00:00,28.43,28.57,28.35,28.56,271056.0,28.43,28.57,28.35,28.56,271056.0
2021-08-12 10:30:00,28.56,28.68,28.55,28.68,273786.0,28.56,28.68,28.55,28.68,273786.0
2021-08-12 11:00:00,28.68,28.74,28.61,28.73,310478.0,28.68,28.74,28.61,28.73,310478.0
2021-08-12 11:30:00,28.73,28.83,28.72,28.79,291024.0,28.73,28.83,28.72,28.79,291024.0
2021-08-12 12:00:00,28.79,28.87,28.76,28.87,187098.0,28.79,28.87,28.76,28.87,187098.0
2021-08-12 12:30:00,28.87,28.91,28.85,28.86,194000.0,28.87,28.91,28.85,28.86,194000.0
2021-08-12 13:00:00,28.86,28.86,28.79,28.82,117536.0,28.86,28.86,28.79,28.82,117536.0
2021-08-12 13:30:00,28.82,28.84,28.81,28.81,86304.0,28.82,28.84,28.81,28.81,86304.0
2021-08-12 14:00:00,28.8,28.88,28.78,28.88,169790.0,28.8,28.88,28.78,28.88,169790.0
2021-08-12 14:30:00,28.88,28.89,28.83,28.84,108316.0,28.88,28.89,28.83,28.84,108316.0
2021-08-12 15:00:00,28.84,28.88,28.81,28.84,210088.0,28.84,28.88,28.81,28.84,210088.0
2021-08-12 15:30:00,28.84,28.85,28.72,28.75,666712.0,28.84,28.85,28.72,28.75,666712.0
2021-08-13 09:30:00,28.93,29.02,28.9,28.9,381110.0,28.93,29.02,28.9,28.9,381110.0
2021-08-13 10:00:00,28.9,28.91,28.8,28.8,363732.0,28.9,28.91,28.8,28.8,363732.0
2021-08-13 10:30:00,28.8,28.9,28.78,28.88,259606.0,28.8,28.9,28.78,28.88,259606.0
2021-08-13 11:00:00,28.89,28.97,28.88,28.93,228334.0,28.89,28.97,28.88,28.93,228334.0
2021-08-13 11:30:00,28.93,28.97,28.92,28.94,135164.0,28.93,28.97,28.92,28.94,135164.0
2021-08-13 12:00:00,28.94,28.97,28.93,28.95,126776.0,28.94,28.97,28.93,28.95,126776.0
2021-08-13 12:30:00,28.95,28.96,28.89,28.93,121072.0,28.95,28.96,28.89,28.93,121072.0
2021-08-13 13:00:00,28.93,28.93,28.85,28.88,73638.0,28.93,28.93,28.85,28.88,73638.0
2021-08-13 13:30:00,28.88,28.92,28.87,28.88,131194.0,28.88,28.92,28.87,28.88,131194.0
2021-08-13 14:00:00,28.88,28.89,28.86,28.87,114922.0,28.88,28.89,28.86,28.87,114922.0
2021-08-13 14:30:00,28.86,28.9,28.8,28.83,205264.0,28.86,28.9,28.8,28.83,205264.0
2021-08-13 15:00:00,28.84,28.86,28.77,28.78,144236.0,28.84,28.86,28.77,28.78,144236.0
2021-08-13 15:30:00,28.77,28.78,28.66,28.72,920978.0,28.77,28.78,28.66,28.72,920978.0
2021-08-16 09:30:00,28.35,28.36,28.06,28.16,807088.0,28.35,28.36,28.06,28.16,807088.0
2021-08-16 10:00:00,28.15,28.34,28.1,28.14,504130.0,28.15,28.34,28.1,28.14,504130.0
2021-08-16 10:30:00,28.13,28.32,28.11,28.21,277458.0,28.13,28.32,28.11,28.21,277458.0
2021-08-16 11:00:00,28.21,28.41,28.21,28.37,316768.0,28.21,28.41,28.21,28.37,316768.0
2021-08-16 11:30:00,28.38,28.49,28.36,28.42,289274.0,28.38,28.49,28.36,28.42,289274.0
2021-08-16 12:00:00,28.43,28.52,28.4,28.49,201090.0,28.43,28.52,28.4,28.49,201090.0
2021-08-16 12:30:00,28.5,28.54,28.44,28.52,168534.0,28.5,28.54,28.44,28.52,168534.0
2021-08-16 13:00:00,28.52,28.54,28.47,28.53,91756.0,28.52,28.54,28.47,28.53,91756.0
2021-08-16 13:30:00,28.53,28.59,28.53,28.56,220340.0,28.53,28.59,28.53,28.56,220340.0
2021-08-16 14:00:00,28.55,28.61,28.55,28.58,168708.0,28.55,28.61,28.55,28.58,168708.0
2021-08-16 14:30:00,28.59,28.6,28.55,28.58,187356.0,28.59,28.6,28.55,28.58,187356.0
2021-08-16 15:00:00,28.57,28.67,28.57,28.64,181782.0,28.57,28.67,28.57,28.64,181782.0
2021-08-16 15:30:00,28.64,28.69,28.6,28.68,472656.0,28.64,28.69,28.6,28.68,472656.0
2021-08-17 09:30:00,28.23,28.45,28.16,28.23,821158.0,28.23,28.45,28.16,28.23,821158.0
2021-08-17 10:00:00,28.23,28.34,28.17,28.32,546678.0,28.23,28.34,28.17,28.32,546678.0
2021-08-17 10:30:00,28.32,28.37,28.19,28.31,441584.0,28.32,28.37,28.19,28.31,441584.0
2021-08-17 11:00:00,28.28,28.32,28.14,28.22,365760.0,28.28,28.32,28.14,28.22,365760.0
2021-08-17 11:30:00,28.21,28.29,27.98,27.99,627724.0,28.21,28.29,27.98,27.99,627724.0
2021-08-17 12:00:00,27.99,28.0,27.85,27.98,551068.0,27.99,28.0,27.85,27.98,551068.0
2021-08-17 12:30:00,27.98,27.98,27.48,27.52,1089958.0,27.98,27.98,27.48,27.52,1089958.0
2021-08-17 13:00:00,27.51,27.78,27.49,27.77,736162.0,27.51,27.78,27.49,27.77,736162.0
2021-08-17 13:30:00,27.76,27.86,27.53,27.86,431682.0,27.76,27.86,27.53,27.86,431682.0
2021-08-17 14:00:00,27.86,28.04,27.79,27.81,478314.0,27.86,28.04,27.79,27.81,478314.0
2021-08-17 14:30:00,27.82,27.99,27.73,27.94,419238.0,27.82,27.99,27.73,27.94,419238.0
2021-08-17 15:00:00,27.94,28.03,27.88,27.99,374828.0,27.94,28.03,27.88,27.99,374828.0
2021-08-17 15:30:00,27.99,28.27,27.96,28.2,824354.0,27.99,28.27,27.96,28.2,824354.0
2021-08-18 09:30:00,28.07,28.17,27.96,28.15,854854.0,28.07,28.17,27.96,28.15,854854.0
2021-08-18 10:00:00,28.15,28.24,28.09,28.13,439612.0,28.15,28.24,28.09,28.13,439612.0
2021-08-18 10:30:00,28.14,28.22,28.06,28.11,364402.0,28.14,28.22,28.06,28.11,364402.0
2021-08-18 11:00:00,28.11,28.14,28.01,28.04,352524.0,28.11,28.14,28.01,28.04,352524.0
2021-08-18 11:30:00,28.04,28.08,27.92,27.93,397178.0,28.04,28.08,27.92,27.93,397178.0
2021-08-18 12:00:00,27.93,28.07,27.89,27.9,267734.0,27.93,28.07,27.89,27.9,267734.0
2021-08-18 12:30:00,27.9,28.0,27.9,27.97,219966.0,27.9,28.0,27.9,27.97,219966.0
2021-08-18 13:00:00,27.98,28.03,27.93,27.96,241784.0,27.98,28.03,27.93,27.96,241784.0
2021-08-18 13:30:00,27.97,28.1,27.96,28.05,159380.0,27.97,28.1,27.96,28.05,159380.0
2021-08-18 14:00:00,28.05,28.23,27.74,28.11,877724.0,28.05,28.23,27.74,28.11,877724.0
2021-08-18 14:30:00,28.11,28.21,27.93,28.06,468630.0,28.11,28.21,27.93,28.06,468630.0
2021-08-18 15:00:00,28.04,28.05,27.68,27.74,688418.0,28.04,28.05,27.68,27.74,688418.0
2021-08-18 15:30:00,27.74,27.74,27.11,27.25,2210646.0,27.74,27.74,27.11,27.25,2210646.0
2021-08-19 09:30:00,26.61,26.9,26.58,26.85,2157710.0,26.61,26.9,26.58,26.85,2157710.0
2021-08-19 10:00:00,26.86,27.14,26.83,26.92,1064588.0,26.86,27.14,26.83,26.92,1064588.0
2021-08-19 10:30:00,26.92,26.95,26.53,26.86,971136.0,26.92,26.95,26.53,26.86,971136.0
2021-08-19 11:00:00,26.86,27.02,26.77,26.79,874542.0,26.86,27.02,26.77,26.79,874542.0
2021-08-19 11:30:00,26.79,27.29,26.78,27.2,1030874.0,26.79,27.29,26.78,27.2,1030874.0
2021-08-19 12:00:00,27.2,27.26,27.04,27.1,524720.0,27.2,27.26,27.04,27.1,524720.0
2021-08-19 12:30:00,27.1,27.2,27.07,27.17,469972.0,27.1,27.2,27.07,27.17,469972.0
2021-08-19 13:00:00,27.17,27.18,26.89,26.91,557318.0,27.17,27.18,26.89,26.91,557318.0
2021-08-19 13:30:00,26.91,27.02,26.74,26.75,691164.0,26.91,27.02,26.74,26.75,691164.0
2021-08-19 14:00:00,26.75,26.79,26.48,26.49,1081896.0,26.75,26.79,26.48,26.49,1081896.0
2021-08-19 14:30:00,26.48,27.01,26.38,26.95,1423226.0,26.48,27.01,26.38,26.95,1423226.0
2021-08-19 15:00:00,26.96,27.13,26.85,27.11,939294.0,26.96,27.13,26.85,27.11,939294.0
2021-08-19 15:30:00,27.11,27.15,26.77,26.79,1411864.0,27.11,27.15,26.77,26.79,1411864.0
2021-08-20 09:30:00,27.0,27.34,26.92,27.34,1000482.0,27.0,27.34,26.92,27.34,1000482.0
2021-08-20 10:00:00,27.34,27.43,27.29,27.38,904134.0,27.34,27.43,27.29,27.38,904134.0
2021-08-20 10:30:00,27.38,27.45,27.27,27.29,764138.0,27.38,27.45,27.27,27.29,764138.0
2021-08-20 11:00:00,27.28,27.38,27.25,27.32,397206.0,27.28,27.38,27.25,27.32,397206.0
2021-08-20 11:30:00,27.33,27.43,27.3,27.39,393582.0,27.33,27.43,27.3,27.39,393582.0
2021-08-20 12:00:00,27.39,27.67,27.38,27.66,472430.0,27.39,27.67,27.38,27.66,472430.0
2021-08-20 12:30:00,27.66,27.73,27.62,27.68,521152.0,27.66,27.73,27.62,27.68,521152.0
2021-08-20 13:00:00,27.68,27.74,27.65,27.65,236036.0,27.68,27.74,27.65,27.65,236036.0
2021-08-20 13:30:00,27.66,27.68,27.51,27.53,365372.0,27.66,27.68,27.51,27.53,365372.0
2021-08-20 14:00:00,27.53,27.69,27.53,27.56,569268.0,27.53,27.69,27.53,27.56,569268.0
2021-08-20 14:30:00,27.57,27.65,27.5,27.65,277694.0,27.57,27.65,27.5,27.65,277694.0
2021-08-20 15:00:00,27.65,27.86,27.64,27.85,455986.0,27.65,27.86,27.64,27.85,455986.0
2021-08-20 15:30:00,27.85,27.9,27.79,27.82,1280120.0,27.85,27.9,27.79,27.82,1280120.0
2021-08-23 09:30:00,28.2,28.38,28.18,28.32,601582.0,28.2,28.38,28.18,28.32,601582.0
2021-08-23 10:00:00,28.33,28.41,28.29,28.36,514270.0,28.33,28.41,28.29,28.36,514270.0
2021-08-23 10:30:00,28.36,28.47,28.33,28.45,524414.0,28.36,28.47,28.33,28.45,524414.0
2021-08-23 11:00:00,28.46,28.5,28.42,28.47,242714.0,28.46,28.5,28.42,28.47,242714.0
2021-08-23 11:30:00,28.47,28.48,28.42,28.46,324074.0,28.47,28.48,28.42,28.46,324074.0
2021-08-23 12:00:00,28.47,28.49,28.45,28.47,354416.0,28.47,28.49,28.45,28.47,354416.0
2021-08-23 12:30:00,28.48,28.49,28.43,28.47,264002.0,28.48,28.49,28.43,28.47,264002.0
2021-08-23 13:00:00,28.46,28.47,28.41,28.44,182974.0,28.46,28.47,28.41,28.44,182974.0
2021-08-23 13:30:00,28.44,28.47,28.4,28.47,172594.0,28.44,28.47,28.4,28.47,172594.0
2021-08-23 14:00:00,28.47,28.5,28.43,28.45,323628.0,28.47,28.5,28.43,28.45,323628.0
2021-08-23 14:30:00,28.45,28.46,28.42,28.43,211376.0,28.45,28.46,28.42,28.43,211376.0
2021-08-23 15:00:00,28.42,28.49,28.42,28.45,339180.0,28.42,28.49,28.42,28.45,339180.0
2021-08-23 15:30:00,28.45,28.49,28.23,28.27,759006.0,28.45,28.49,28.23,28.27,759006.0
2021-08-24 09:30:00,28.34,28.38,28.24,28.28,531504.0,28.34,28.38,28.24,28.28,531504.0
2021-08-24 10:00:00,28.27,28.38,28.23,28.33,272844.0,28.27,28.38,28.23,28.33,272844.0
2021-08-24 10:30:00,28.33,28.35,28.28,28.32,279630.0,28.33,28.35,28.28,28.32,279630.0
2021-08-24 11:00:00,28.32,28.36,28.3,28.3,144298.0,28.32,28.36,28.3,28.3,144298.0
2021-08-24 11:30:00,28.3,28.31,28.25,28.3,242378.0,28.3,28.31,28.25,28.3,242378.0
2021-08-24 12:00:00,28.3,28.3,28.21,28.22,103994.0,28.3,28.3,28.21,28.22,103994.0
2021-08-24 12:30:00,28.23,28.31,28.22,28.29,154828.0,28.23,28.31,28.22,28.29,154828.0
2021-08-24 13:00:00,28.3,28.35,28.3,28.34,115636.0,28.3,28.35,28.3,28.34,115636.0
2021-08-24 13:30:00,28.34,28.4,28.33,28.37,149564.0,28.34,28.4,28.33,28.37,149564.0
2021-08-24 14:00:00,28.38,28.42,28.36,28.37,128614.0,28.38,28.42,28.36,28.37,128614.0
2021-08-24 14:30:00,28.37,28.41,28.36,28.4,208870.0,28.37,28.41,28.36,28.4,208870.0
2021-08-24 15:00:00,28.4,28.42,28.28,28.33,209530.0,28.4,28.42,28.28,28.33,209530.0
2021-08-24 15:30:00,28.33,28.33,28.22,28.32,560692.0,28.33,28.33,28.22,28.32,560692.0
2021-08-25 09:30:00,28.35,28.5,28.3,28.5,387052.0,28.35,28.5,28.3,28.5,387052.0
2021-08-25 10:00:00,28.5,28.57,28.47,28.54,312430.0,28.5,28.57,28.47,28.54,312430.0
2021-08-25 10:30:00,28.54,28.57,28.51,28.54,219466.0,28.54,28.57,28.51,28.54,219466.0
2021-08-25 11:00:00,28.54,28.58,28.52,28.55,224308.0,28.54,28.58,28.52,28.55,224308.0
2021-08-25 11:30:00,28.56,28.63,28.56,28.6,103536.0,28.56,28.63,28.56,28.6,103536.0
2021-08-25 12:00:00,28.6,28.61,28.57,28.58,103764.0,28.6,28.61,28.57,28.58,103764.0
2021-08-25 12:30:00,28.58,28.6,28.56,28.57,100426.0,28.58,28.6,28.56,28.57,100426.0
2021-08-25 13:00:00,28.58,28.58,28.54,28.54,104834.0,28.58,28.58,28.54,28.54,104834.0
2021-08-25 13:30:00,28.54,28.59,28.54,28.55,93746.0,28.54,28.59,28.54,28.55,93746.0
2021-08-25 14:00:00,28.55,28.59,28.53,28.59,137040.0,28.55,28.59,28.53,28.59,137040.0
2021-08-25 14:30:00,28.59,28.66,28.56,28.65,192568.0,28.59,28.66,28.56,28.65,192568.0
2021-08-25 15:00:00,28.65,28.66,28.58,28.6,175104.0,28.65,28.66,28.58,28.6,175104.0
2021-08-25 15:30:00,28.6,28.68,28.59,28.64,365676.0,28.6,28.68,28.59,28.64,365676.0
2021-08-26 09:30:00,28.4,28.55,28.4,28.42,592428.0,28.4,28.55,28.4,28.42,592428.0
2021-08-26 10:00:00,28.42,28.46,28.0,28.24,505510.0,28.42,28.46,28.0,28.24,505510.0
2021-08-26 10:30:00,28.24,28.28,27.98,28.11,596828.0,28.24,28.28,27.98,28.11,596828.0
2021-08-26 11:00:00,28.11,28.37,27.95,28.33,578418.0,28.11,28.37,27.95,28.33,578418.0
2021-08-26 11:30:00,28.33,28.34,28.14,28.22,386276.0,28.33,28.34,28.14,28.22,386276.0
2021-08-26 12:00:00,28.21,28.3,28.21,28.25,207326.0,28.21,28.3,28.21,28.25,207326.0
2021-08-26 12:30:00,28.25,28.29,28.11,28.17,203680.0,28.25,28.29,28.11,28.17,203680.0
2021-08-26 13:00:00,28.18,28.19,28.0,28.06,215064.0,28.18,28.19,28.0,28.06,215064.0
2021-08-26 13:30:00,28.05,28.13,28.04,28.08,173946.0,28.05,28.13,28.04,28.08,173946.0
2021-08-26 14:00:00,28.08,28.08,27.92,27.99,450592.0,28.08,28.08,27.92,27.99,450592.0
2021-08-26 14:30:00,28.0,28.12,27.96,27.97,481904.0,28.0,28.12,27.96,27.97,481904.0
2021-08-26 15:00:00,27.97,27.98,27.82,27.93,597094.0,27.97,27.98,27.82,27.93,597094.0
2021-08-26 15:30:00,27.93,28.1,27.91,28.03,955336.0,27.93,28.1,27.91,28.03,955336.0
2021-08-27 09:30:00,28.22,28.46,28.21,28.42,759432.0,28.22,28.46,28.21,28.42,759432.0
2021-08-27 10:00:00,28.42,28.75,28.3,28.71,954084.0,28.42,28.75,28.3,28.71,954084.0
2021-08-27 10:30:00,28.72,28.78,28.66,28.74,338264.0,28.72,28.78,28.66,28.74,338264.0
2021-08-27 11:00:00,28.74,28.77,28.61,28.61,320702.0,28.74,28.77,28.61,28.61,320702.0
2021-08-27 11:30:00,28.62,28.74,28.62,28.74,133404.0,28.62,28.74,28.62,28.74,133404.0
2021-08-27 12:00:00,28.73,28.77,28.72,28.76,107852.0,28.73,28.77,28.72,28.76,107852.0
2021-08-27 12:30:00,28.76,28.77,28.73,28.75,137746.0,28.76,28.77,28.73,28.75,137746.0
2021-08-27 13:00:00,28.75,28.8,28.75,28.8,135380.0,28.75,28.8,28.75,28.8,135380.0
2021-08-27 13:30:00,28.79,28.8,28.77,28.78,111632.0,28.79,28.8,28.77,28.78,111632.0
2021-08-27 14:00:00,28.78,28.81,28.77,28.8,152526.0,28.78,28.81,28.77,28.8,152526.0
2021-08-27 14:30:00,28.8,28.81,28.78,28.8,218764.0,28.8,28.81,28.78,28.8,218764.0
2021-08-27 15:00:00,28.8,28.84,28.8,28.81,161452.0,28.8,28.84,28.8,28.81,161452.0
2021-08-27 15:30:00,28.81,28.83,28.7,28.74,511166.0,28.81,28.83,28.7,28.74,511166.0
2021-08-30 09:30:00,28.87,28.91,28.75,28.82,818894.0,28.87,28.91,28.75,28.82,818894.0
2021-08-30 10:00:00,28.83,28.86,28.79,28.82,282670.0,28.83,28.86,28.79,28.82,282670.0
2021-08-30 10:30:00,28.82,28.83,28.75,28.78,342520.0,28.82,28.83,28.75,28.78,342520.0
2021-08-30 11:00:00,28.77,28.78,28.72,28.72,293314.0,28.77,28.78,28.72,28.72,293314.0
2021-08-30 11:30:00,28.72,28.75,28.71,28.75,159908.0,28.72,28.75,28.71,28.75,159908.0
2021-08-30 12:00:00,28.75,28.8,28.75,28.78,255380.0,28.75,28.8,28.75,28.78,255380.0
2021-08-30 12:30:00,28.78,28.8,28.76,28.77,146860.0,28.78,28.8,28.76,28.77,146860.0
2021-08-30 13:00:00,28.77,28.82,28.72,28.81,120454.0,28.77,28.82,28.72,28.81,120454.0
2021-08-30 13:30:00,28.82,28.83,28.78,28.83,68024.0,28.82,28.83,28.78,28.83,68024.0
2021-08-30 14:00:00,28.83,28.89,28.83,28.88,157546.0,28.83,28.89,28.83,28.88,157546.0
2021-08-30 14:30:00,28.88,28.93,28.88,28.92,206308.0,28.88,28.93,28.88,28.92,206308.0
2021-08-30 15:00:00,28.92,28.97,28.86,28.88,184250.0,28.92,28.97,28.86,28.88,184250.0
2021-08-30 15:30:00,28.87,28.88,28.73,28.88,338984.0,28.87,28.88,28.73,28.88,338984.0
2021-08-31 09:30:00,28.77,28.81,28.65,28.7,543090.0,28.77,28.81,28.65,28.7,543090.0
2021-08-31 10:00:00,28.7,28.82,28.68,28.77,323864.0,28.7,28.82,28.68,28.77,323864.0
2021-08-31 10:30:00,28.75,28.86,28.72,28.86,382068.0,28.75,28.86,28.72,28.86,382068.0
2021-08-31 11:00:00,28.86,28.91,28.81,28.83,282256.0,28.86,28.91,28.81,28.83,282256.0
2021-08-31 11:30:00,28.84,28.89,28.8,28.88,155058.0,28.84,28.89,28.8,28.88,155058.0
2021-08-31 12:00:00,28.88,28.89,28.82,28.89,131866.0,28.88,28.89,28.82,28.89,131866.0
2021-08-31 12:30:00,28.89,28.89,28.82,28.83,116088.0,28.89,28.89,28.82,28.83,116088.0
2021-08-31 13:00:00,28.83,28.84,28.69,28.72,189922.0,28.83,28.84,28.69,28.72,189922.0
2021-08-31 13:30:00,28.72,28.78,28.68,28.78,158472.0,28.72,28.78,28.68,28.78,158472.0
2021-08-31 14:00:00,28.79,28.83,28.75,28.82,96468.0,28.79,28.83,28.75,28.82,96468.0
2021-08-31 14:30:00,28.83,28.89,28.79,28.88,265830.0,28.83,28.89,28.79,28.88,265830.0
2021-08-31 15:00:00,28.88,28.88,28.76,28.78,120792.0,28.88,28.88,28.76,28.78,120792.0
2021-08-31 15:30:00,28.79,28.96,28.78,28.93,444958.0,28.79,28.96,28.78,28.93,444958.0
2021-09-01 09:30:00,29.03,29.05,28.89,28.95,449998.0,29.03,29.05,28.89,28.95,449998.0
2021-09-01 10:00:00,28.96,29.07,28.93,29.03,299512.0,28.96,29.07,28.93,29.03,299512.0
2021-09-01 10:30:00,29.04,29.14,29.04,29.12,186664.0,29.04,29.14,29.04,29.12,186664.0
2021-09-01 11:00:00,29.12,29.15,29.09,29.14,143896.0,29.12,29.15,29.09,29.14,143896.0
2021-09-01 11:30:00,29.15,29.32,29.13,29.27,194886.0,29.15,29.32,29.13,29.27,194886.0
2021-09-01 12:00:00,29.28,29.35,29.27,29.34,134012.0,29.28,29.35,29.27,29.34,134012.0
2021-09-01 12:30:00,29.35,29.4,29.34,29.4,86700.0,29.35,29.4,29.34,29.4,86700.0
2021-09-01 13:00:00,29.4,29.4,29.35,29.38,176910.0,29.4,29.4,29.35,29.38,176910.0
2021-09-01 13:30:00,29.37,29.4,29.34,29.36,70592.0,29.37,29.4,29.34,29.36,70592.0
2021-09-01 14:00:00,29.36,29.38,29.29,29.33,78828.0,29.36,29.38,29.29,29.33,78828.0
2021-09-01 14:30:00,29.33,29.33,29.23,29.25,266592.0,29.33,29.33,29.23,29.25,266592.0
2021-09-01 15:00:00,29.25,29.31,29.19,29.25,204314.0,29.25,29.31,29.19,29.25,204314.0
2021-09-01 15:30:00,29.24,29.31,29.15,29.31,460866.0,29.24,29.31,29.15,29.31,460866.0
2021-09-02 09:30:00,29.45,29.49,29.36,29.39,296044.0,29.45,29.49,29.36,29.39,296044.0
2021-09-02 10:00:00,29.4,29.43,29.3,29.36,143950.0,29.4,29.43,29.3,29.36,143950.0
2021-09-02 10:30:00,29.36,29.41,29.34,29.4,112414.0,29.36,29.41,29.34,29.4,112414.0
2021-09-02 11:00:00,29.4,29.42,29.36,29.4,103776.0,29.4,29.42,29.36,29.4,103776.0
2021-09-02 11:30:00,29.4,29.4,29.33,29.34,115996.0,29.4,29.4,29.33,29.34,115996.0
2021-09-02 12:00:00,29.35,29.35,29.31,29.32,143292.0,29.35,29.35,29.31,29.32,143292.0
2021-09-02 12:30:00,29.32,29.36,29.3,29.36,96772.0,29.32,29.36,29.3,29.36,96772.0
2021-09-02 13:00:00,29.36,29.36,29.27,29.28,130180.0,29.36,29.36,29.27,29.28,130180.0
2021-09-02 13:30:00,29.28,29.3,29.17,29.21,160320.0,29.28,29.3,29.17,29.21,160320.0
2021-09-02 14:00:00,29.2,29.2,29.08,29.09,258102.0,29.2,29.2,29.08,29.09,258102.0
2021-09-02 14:30:00,29.09,29.23,29.04,29.21,281776.0,29.09,29.23,29.04,29.21,281776.0
2021-09-02 15:00:00,29.21,29.22,29.11,29.15,228028.0,29.21,29.22,29.11,29.15,228028.0
2021-09-02 15:30:00,29.15,29.36,29.1,29.33,685488.0,29.15,29.36,29.1,29.33,685488.0
2021-09-03 09:30:00,29.08,29.17,28.94,29.11,817760.0,29.08,29.17,28.94,29.11,817760.0
2021-09-03 10:00:00,29.12,29.25,29.09,29.2,398276.0,29.12,29.25,29.09,29.2,398276.0
2021-09-03 10:30:00,29.2,29.22,29.05,29.12,312408.0,29.2,29.22,29.05,29.12,312408.0
2021-09-03 11:00:00,29.11,29.21,29.1,29.15,190868.0,29.11,29.21,29.1,29.15,190868.0
2021-09-03 11:30:00,29.15,29.2,29.11,29.11,135684.0,29.15,29.2,29.11,29.11,135684.0
2021-09-03 12:00:00,29.11,29.18,29.11,29.15,97894.0,29.11,29.18,29.11,29.15,97894.0
2021-09-03 12:30:00,29.16,29.16,29.08,29.11,170216.0,29.16,29.16,29.08,29.11,170216.0
2021-09-03 13:00:00,29.11,29.19,29.11,29.17,149392.0,29.11,29.19,29.11,29.17,149392.0
2021-09-03 13:30:00,29.17,29.23,29.15,29.23,82658.0,29.17,29.23,29.15,29.23,82658.0
2021-09-03 14:00:00,29.23,29.23,29.15,29.15,130242.0,29.23,29.23,29.15,29.15,130242.0
2021-09-03 14:30:00,29.15,29.2,29.15,29.19,132670.0,29.15,29.2,29.15,29.19,132670.0
2021-09-03 15:00:00,29.19,29.29,29.19,29.27,215550.0,29.19,29.29,29.19,29.27,215550.0
2021-09-03 15:30:00,29.27,29.36,29.16,29.18,656010.0,29.27,29.36,29.16,29.18,656010.0
2021-09-07 09:30:00,29.1,29.13,28.9,28.96,596876.0,29.1,29.13,28.9,28.96,596876.0
2021-09-07 10:00:00,28.96,28.96,28.72,28.87,573310.0,28.96,28.96,28.72,28.87,573310.0
2021-09-07 10:30:00,28.86,28.98,28.81,28.94,217864.0,28.86,28.98,28.81,28.94,217864.0
2021-09-07 11:00:00,28.94,28.95,28.78,28.85,256582.0,28.94,28.95,28.78,28.85,256582.0
2021-09-07 11:30:00,28.84,28.93,28.82,28.89,124070.0,28.84,28.93,28.82,28.89,124070.0
2021-09-07 12:00:00,28.88,29.03,28.88,29.02,220236.0,28.88,29.03,28.88,29.02,220236.0
2021-09-07 12:30:00,29.01,29.11,29.0,29.09,204332.0,29.01,29.11,29.0,29.09,204332.0
2021-09-07 13:00:00,29.09,29.14,29.07,29.08,256026.0,29.09,29.14,29.07,29.08,256026.0
2021-09-07 13:30:00,29.08,29.12,29.07,29.08,89908.0,29.08,29.12,29.07,29.08,89908.0
2021-09-07 14:00:00,29.09,29.09,29.0,29.01,131844.0,29.09,29.09,29.0,29.01,131844.0
2021-09-07 14:30:00,29.0,29.04,28.96,29.03,296938.0,29.0,29.04,28.96,29.03,296938.0
2021-09-07 15:00:00,29.03,29.06,28.86,28.87,325178.0,29.03,29.06,28.86,28.87,325178.0
2021-09-07 15:30:00,28.87,28.9,28.79,28.88,615212.0,28.87,28.9,28.79,28.88,615212.0
2021-09-08 09:30:00,28.66,28.77,28.48,28.66,511200.0,28.66,28.77,28.48,28.66,511200.0
2021-09-08 10:00:00,28.68,28.79,28.57,28.59,455154.0,28.68,28.79,28.57,28.59,455154.0
2021-09-08 10:30:00,28.59,28.61,28.36,28.48,588924.0,28.59,28.61,28.36,28.48,588924.0
2021-09-08 11:00:00,28.47,28.64,28.47,28.53,381084.0,28.47,28.64,28.47,28.53,381084.0
2021-09-08 11:30:00,28.53,28.59,28.4,28.46,406412.0,28.53,28.59,28.4,28.46,406412.0
2021-09-08 12:00:00,28.45,28.68,28.4,28.64,336574.0,28.45,28.68,28.4,28.64,336574.0
2021-09-08 12:30:00,28.64,28.65,28.54,28.54,230658.0,28.64,28.65,28.54,28.54,230658.0
2021-09-08 13:00:00,28.54,28.66,28.53,28.66,328512.0,28.54,28.66,28.53,28.66,328512.0
2021-09-08 13:30:00,28.66,28.71,28.58,28.59,301836.0,28.66,28.71,28.58,28.59,301836.0
2021-09-08 14:00:00,28.58,28.71,28.58,28.66,304326.0,28.58,28.71,28.58,28.66,304326.0
2021-09-08 14:30:00,28.66,28.74,28.63,28.73,405818.0,28.66,28.74,28.63,28.73,405818.0
2021-09-08 15:00:00,28.73,28.79,28.71,28.74,203346.0,28.73,28.79,28.71,28.74,203346.0
2021-09-08 15:30:00,28.74,28.92,28.72,28.88,454642.0,28.74,28.92,28.72,28.88,454642.0
2021-09-09 09:30:00,28.8,29.07,28.76,29.05,428034.0,28.8,29.07,28.76,29.05,428034.0
2021-09-09 10:00:00,29.05,29.2,29.0,29.09,290726.0,29.05,29.2,29.0,29.09,290726.0
2021-09-09 10:30:00,29.09,29.2,29.09,29.15,188268.0,29.09,29.2,29.09,29.15,188268.0
2021-09-09 11:00:00,29.15,29.17,28.94,28.95,220806.0,29.15,29.17,28.94,28.95,220806.0
2021-09-09 11:30:00,28.94,29.1,28.93,29.06,310070.0,28.94,29.1,28.93,29.06,310070.0
2021-09-09 12:00:00,29.06,29.07,28.88,28.96,222544.0,29.06,29.07,28.88,28.96,222544.0
2021-09-09 12:30:00,28.96,29.11,28.91,29.02,219346.0,28.96,29.11,28.91,29.02,219346.0
2021-09-09 13:00:00,29.02,29.09,28.73,28.84,397602.0,29.02,29.09,28.73,28.84,397602.0
2021-09-09 13:30:00,28.84,28.84,28.7,28.73,572766.0,28.84,28.84,28.7,28.73,572766.0
2021-09-09 14:00:00,28.72,28.79,28.58,28.7,506298.0,28.72,28.79,28.58,28.7,506298.0
2021-09-09 14:30:00,28.69,28.82,28.56,28.8,416084.0,28.69,28.82,28.56,28.8,416084.0
2021-09-09 15:00:00,28.8,28.86,28.66,28.71,396274.0,28.8,28.86,28.66,28.71,396274.0
2021-09-09 15:30:00,28.71,28.87,28.5,28.56,696194.0,28.71,28.87,28.5,28.56,696194.0
2021-09-10 09:30:00,29.08,29.18,28.95,28.99,886384.0,29.08,29.18,28.95,28.99,886384.0
2021-09-10 10:00:00,28.99,28.99,28.77,28.86,561344.0,28.99,28.99,28.77,28.86,561344.0
2021-09-10 10:30:00,28.86,28.86,28.51,28.66,1219692.0,28.86,28.86,28.51,28.66,1219692.0
2021-09-10 11:00:00,28.65,28.72,28.48,28.48,334802.0,28.65,28.72,28.48,28.48,334802.0
2021-09-10 11:30:00,28.47,28.67,28.45,28.63,452454.0,28.47,28.67,28.45,28.63,452454.0
2021-09-10 12:00:00,28.62,28.78,28.58,28.78,260430.0,28.62,28.78,28.58,28.78,260430.0
2021-09-10 12:30:00,28.79,28.87,28.78,28.85,209162.0,28.79,28.87,28.78,28.85,209162.0
2021-09-10 13:00:00,28.86,28.89,28.77,28.79,195838.0,28.86,28.89,28.77,28.79,195838.0
2021-09-10 13:30:00,28.79,28.83,28.73,28.78,197430.0,28.79,28.83,28.73,28.78,197430.0
2021-09-10 14:00:00,28.78,28.79,28.67,28.68,152868.0,28.78,28.79,28.67,28.68,152868.0
2021-09-10 14:30:00,28.67,28.68,28.56,28.56,320510.0,28.67,28.68,28.56,28.56,320510.0
2021-09-10 15:00:00,28.56,28.57,28.27,28.31,444460.0,28.56,28.57,28.27,28.31,444460.0
2021-09-10 15:30:00,28.3,28.36,27.92,28.0,1104412.0,28.3,28.36,27.92,28.0,1104412.0
2021-09-13 09:30:00,28.64,28.68,28.31,28.4,939304.0,28.64,28.68,28.31,28.4,939304.0
2021-09-13 10:00:00,28.4,28.49,28.09,28.32,975788.0,28.4,28.49,28.09,28.32,975788.0
2021-09-13 10:30:00,28.32,28.5,28.24,28.45,714670.0,28.32,28.5,28.24,28.45,714670.0
2021-09-13 11:00:00,28.45,28.53,28.16,28.33,630052.0,28.45,28.53,28.16,28.33,630052.0
2021-09-13 11:30:00,28.34,28.42,28.22,28.25,445786.0,28.34,28.42,28.22,28.25,445786.0
2021-09-13 12:00:00,28.24,28.42,28.18,28.36,316282.0,28.24,28.42,28.18,28.36,316282.0
2021-09-13 12:30:00,28.35,28.4,28.23,28.36,446446.0,28.35,28.4,28.23,28.36,446446.0
2021-09-13 13:00:00,28.36,28.43,28.19,28.21,267600.0,28.36,28.43,28.19,28.21,267600.0
2021-09-13 13:30:00,28.21,28.24,28.07,28.11,410826.0,28.21,28.24,28.07,28.11,410826.0
2021-09-13 14:00:00,28.11,28.18,27.95,27.99,449434.0,28.11,28.18,27.95,27.99,449434.0
2021-09-13 14:30:00,28.0,28.1,27.91,28.08,402980.0,28.0,28.1,27.91,28.08,402980.0
2021-09-13 15:00:00,28.07,28.28,27.88,28.26,813784.0,28.07,28.28,27.88,28.26,813784.0
2021-09-13 15:30:00,28.25,28.53,28.21,28.52,846274.0,28.25,28.53,28.21,28.52,846274.0
2021-09-14 09:30:00,28.75,28.83,28.5,28.52,1548648.0,28.75,28.83,28.5,28.52,1548648.0
2021-09-14 10:00:00,28.52,28.59,28.33,28.55,593860.0,28.52,28.59,28.33,28.55,593860.0
2021-09-14 10:30:00,28.54,28.55,28.31,28.38,612890.0,28.54,28.55,28.31,28.38,612890.0
2021-09-14 11:00:00,28.39,28.54,28.39,28.53,256102.0,28.39,28.54,28.39,28.53,256102.0
2021-09-14 11:30:00,28.53,28.66,28.53,28.65,416726.0,28.53,28.66,28.53,28.65,416726.0
2021-09-14 12:00:00,28.66,28.68,28.56,28.6,267450.0,28.66,28.68,28.56,28.6,267450.0
2021-09-14 12:30:00,28.59,28.59,28.36,28.4,354300.0,28.59,28.59,28.36,28.4,354300.0
2021-09-14 13:00:00,28.39,28.46,28.29,28.44,302210.0,28.39,28.46,28.29,28.44,302210.0
2021-09-14 13:30:00,28.43,28.51,28.36,28.43,217046.0,28.43,28.51,28.36,28.43,217046.0
2021-09-14 14:00:00,28.43,28.46,28.21,28.25,310228.0,28.43,28.46,28.21,28.25,310228.0
2021-09-14 14:30:00,28.24,28.28,28.06,28.27,667788.0,28.24,28.28,28.06,28.27,667788.0
2021-09-14 15:00:00,28.27,28.29,28.13,28.2,534480.0,28.27,28.29,28.13,28.2,534480.0
2021-09-14 15:30:00,28.19,28.43,28.14,28.32,1048900.0,28.19,28.43,28.14,28.32,1048900.0
2021-09-15 09:30:00,28.59,28.66,28.32,28.5,1264038.0,28.59,28.66,28.32,28.5,1264038.0
2021-09-15 10:00:00,28.51,28.59,28.32,28.36,660602.0,28.51,28.59,28.32,28.36,660602.0
2021-09-15 10:30:00,28.36,28.5,28.27,28.46,492700.0,28.36,28.5,28.27,28.46,492700.0
2021-09-15 11:00:00,28.47,28.54,28.41,28.43,309500.0,28.47,28.54,28.41,28.43,309500.0
2021-09-15 11:30:00,28.43,28.55,28.39,28.55,233932.0,28.43,28.55,28.39,28.55,233932.0
2021-09-15 12:00:00,28.55,28.59,28.47,28.57,253238.0,28.55,28.59,28.47,28.57,253238.0
2021-09-15 12:30:00,28.58,28.72,28.58,28.66,441182.0,28.58,28.72,28.58,28.66,441182.0
2021-09-15 13:00:00,28.66,28.74,28.64,28.72,169270.0,28.66,28.74,28.64,28.72,169270.0
2021-09-15 13:30:00,28.73,28.79,28.68,28.69,214630.0,28.73,28.79,28.68,28.69,214630.0
2021-09-15 14:00:00,28.69,28.72,28.66,28.7,228618.0,28.69,28.72,28.66,28.7,228618.0
2021-09-15 14:30:00,28.71,28.77,28.69,28.73,393164.0,28.71,28.77,28.69,28.73,393164.0
2021-09-15 15:00:00,28.74,28.93,28.73,28.91,398326.0,28.74,28.93,28.73,28.91,398326.0
2021-09-15 15:30:00,28.91,28.98,28.81,28.86,580124.0,28.91,28.98,28.81,28.86,580124.0
2021-09-16 09:30:00,28.79,28.86,28.56,28.61,963614.0,28.79,28.86,28.56,28.61,963614.0
2021-09-16 10:00:00,28.6,28.68,28.5,28.67,788174.0,28.6,28.68,28.5,28.67,788174.0
2021-09-16 10:30:00,28.67,28.71,28.45,28.53,607060.0,28.67,28.71,28.45,28.53,607060.0
2021-09-16 11:00:00,28.53,28.63,28.48,28.57,467900.0,28.53,28.63,28.48,28.57,467900.0
2021-09-16 11:30:00,28.57,28.69,28.54,28.69,376952.0,28.57,28.69,28.54,28.69,376952.0
2021-09-16 12:00:00,28.69,28.81,28.63,28.75,329816.0,28.69,28.81,28.63,28.75,329816.0
2021-09-16 12:30:00,28.75,28.87,28.75,28.81,367510.0,28.75,28.87,28.75,28.81,367510.0
2021-09-16 13:00:00,28.81,28.85,28.75,28.81,347706.0,28.81,28.85,28.75,28.81,347706.0
2021-09-16 13:30:00,28.8,28.94,28.71,28.94,506448.0,28.8,28.94,28.71,28.94,506448.0
2021-09-16 14:00:00,28.95,29.02,28.93,28.98,695592.0,28.95,29.02,28.93,28.98,695592.0
2021-09-16 14:30:00,28.99,29.09,28.97,29.06,396666.0,28.99,29.09,28.97,29.06,396666.0
2021-09-16 15:00:00,29.06,29.17,29.04,29.04,514344.0,29.06,29.17,29.04,29.04,514344.0
2021-09-16 15:30:00,29.04,29.07,28.96,29.03,669168.0,29.04,29.07,28.96,29.03,669168.0
2021-09-17 09:30:00,28.95,29.04,28.71,28.79,677422.0,28.95,29.04,28.71,28.79,677422.0
2021-09-17 10:00:00,28.79,28.8,28.5,28.63,936166.0,28.79,28.8,28.5,28.63,936166.0
2021-09-17 10:30:00,28.64,28.65,28.39,28.5,576026.0,28.64,28.65,28.39,28.5,576026.0
2021-09-17 11:00:00,28.5,28.57,28.34,28.41,461528.0,28.5,28.57,28.34,28.41,461528.0
2021-09-17 11:30:00,28.41,28.48,28.3,28.43,563024.0,28.41,28.48,28.3,28.43,563024.0
2021-09-17 12:00:00,28.42,28.53,28.4,28.46,323822.0,28.42,28.53,28.4,28.46,323822.0
2021-09-17 12:30:00,28.46,28.56,28.38,28.42,485990.0,28.46,28.56,28.38,28.42,485990.0
2021-09-17 13:00:00,28.41,28.43,28.18,28.27,444894.0,28.41,28.43,28.18,28.27,444894.0
2021-09-17 13:30:00,28.27,28.3,28.04,28.17,541878.0,28.27,28.3,28.04,28.17,541878.0
2021-09-17 14:00:00,28.17,28.25,28.09,28.09,438976.0,28.17,28.25,28.09,28.09,438976.0
2021-09-17 14:30:00,28.09,28.21,28.01,28.13,458698.0,28.09,28.21,28.01,28.13,458698.0
2021-09-17 15:00:00,28.14,28.24,28.02,28.1,429664.0,28.14,28.24,28.02,28.1,429664.0
2021-09-17 15:30:00,28.1,28.36,28.04,28.05,1432198.0,28.1,28.36,28.04,28.05,1432198.0
2021-09-20 09:30:00,26.96,27.3,26.71,26.76,2428566.0,26.96,27.3,26.71,26.76,2428566.0
2021-09-20 10:00:00,26.75,26.82,26.4,26.6,1762078.0,26.75,26.82,26.4,26.6,1762078.0
2021-09-20 10:30:00,26.59,26.65,26.33,26.39,1611296.0,26.59,26.65,26.33,26.39,1611296.0
2021-09-20 11:00:00,26.37,26.7,26.23,26.63,1002204.0,26.37,26.7,26.23,26.63,1002204.0
2021-09-20 11:30:00,26.63,26.64,26.13,26.13,939300.0,26.63,26.64,26.13,26.13,939300.0
2021-09-20 12:00:00,26.13,26.16,25.81,25.98,1259628.0,26.13,26.16,25.81,25.98,1259628.0
2021-09-20 12:30:00,25.97,26.05,25.75,25.77,1055386.0,25.97,26.05,25.75,25.77,1055386.0
2021-09-20 13:00:00,25.76,25.84,25.45,25.83,1215760.0,25.76,25.84,25.45,25.83,1215760.0
2021-09-20 13:30:00,25.83,26.0,25.75,25.81,1951282.0,25.83,26.0,25.75,25.81,1951282.0
2021-09-20 14:00:00,25.81,25.93,25.41,25.43,1247880.0,25.81,25.93,25.41,25.43,1247880.0
2021-09-20 14:30:00,25.43,25.56,25.25,25.38,1699102.0,25.43,25.56,25.25,25.38,1699102.0
2021-09-20 15:00:00,25.38,25.75,25.13,25.74,1684762.0,25.38,25.75,25.13,25.74,1684762.0
2021-09-20 15:30:00,25.73,26.79,25.69,26.52,2555034.0,25.73,26.79,25.69,26.52,2555034.0
2021-09-21 09:30:00,26.88,27.04,26.62,26.86,2035414.0,26.88,27.04,26.62,26.86,2035414.0
2021-09-21 10:00:00,26.87,26.92,26.47,26.64,1249842.0,26.87,26.92,26.47,26.64,1249842.0
2021-09-21 10:30:00,26.64,26.68,26.24,26.36,987404.0,26.64,26.68,26.24,26.36,987404.0
2021-09-21 11:00:00,26.36,26.71,26.24,26.59,758218.0,26.36,26.71,26.24,26.59,758218.0
2021-09-21 11:30:00,26.59,26.86,26.59,26.82,645350.0,26.59,26.86,26.59,26.82,645350.0
2021-09-21 12:00:00,26.82,26.98,26.79,26.79,488322.0,26.82,26.98,26.79,26.79,488322.0
2021-09-21 12:30:00,26.79,26.93,26.7,26.82,675026.0,26.79,26.93,26.7,26.82,675026.0
2021-09-21 13:00:00,26.82,26.87,26.68,26.71,609322.0,26.82,26.87,26.68,26.71,609322.0
2021-09-21 13:30:00,26.71,26.86,26.65,26.69,683898.0,26.71,26.86,26.65,26.69,683898.0
2021-09-21 14:00:00,26.7,26.85,26.58,26.61,760126.0,26.7,26.85,26.58,26.61,760126.0
2021-09-21 14:30:00,26.61,27.01,26.61,26.91,804420.0,26.61,27.01,26.61,26.91,804420.0
2021-09-21 15:00:00,26.92,27.15,26.92,27.1,727132.0,26.92,27.15,26.92,27.1,727132.0
2021-09-21 15:30:00,27.08,27.21,26.93,27.03,1073534.0,27.08,27.21,26.93,27.03,1073534.0
2021-09-22 09:30:00,27.39,27.5,27.18,27.5,1868406.0,27.39,27.5,27.18,27.5,1868406.0
2021-09-22 10:00:00,27.5,27.64,27.5,27.61,1192616.0,27.5,27.64,27.5,27.61,1192616.0
2021-09-22 10:30:00,27.62,27.7,27.54,27.68,566556.0,27.62,27.7,27.54,27.68,566556.0
2021-09-22 11:00:00,27.69,27.76,27.68,27.75,456930.0,27.69,27.76,27.68,27.75,456930.0
2021-09-22 11:30:00,27.75,27.86,27.69,27.75,770498.0,27.75,27.86,27.69,27.75,770498.0
2021-09-22 12:00:00,27.75,27.79,27.71,27.79,283896.0,27.75,27.79,27.71,27.79,283896.0
2021-09-22 12:30:00,27.79,27.81,27.77,27.78,230670.0,27.79,27.81,27.77,27.78,230670.0
2021-09-22 13:00:00,27.78,27.79,27.66,27.77,386168.0,27.78,27.79,27.66,27.77,386168.0
2021-09-22 13:30:00,27.76,27.79,27.68,27.75,496180.0,27.76,27.79,27.68,27.75,496180.0
2021-09-22 14:00:00,27.77,28.03,27.61,27.92,2519588.0,27.77,28.03,27.61,27.92,2519588.0
2021-09-22 14:30:00,27.92,27.96,27.46,27.64,1733878.0,27.92,27.96,27.46,27.64,1733878.0
2021-09-22 15:00:00,27.65,27.96,27.53,27.86,1020860.0,27.65,27.96,27.53,27.86,1020860.0
2021-09-22 15:30:00,27.86,27.91,27.65,27.78,1321328.0,27.86,27.91,27.65,27.78,1321328.0
2021-09-23 09:30:00,28.22,28.4,28.17,28.36,1159720.0,28.22,28.4,28.17,28.36,1159720.0
2021-09-23 10:00:00,28.36,28.46,28.36,28.37,934846.0,28.36,28.46,28.36,28.37,934846.0
2021-09-23 10:30:00,28.39,28.4,28.32,28.4,528662.0,28.39,28.4,28.32,28.4,528662.0
2021-09-23 11:00:00,28.39,28.39,28.3,28.38,285836.0,28.39,28.39,28.3,28.38,285836.0
2021-09-23 11:30:00,28.36,28.42,28.33,28.41,355172.0,28.36,28.42,28.33,28.41,355172.0
2021-09-23 12:00:00,28.41,28.48,28.34,28.46,302328.0,28.41,28.48,28.34,28.46,302328.0
2021-09-23 12:30:00,28.46,28.55,28.42,28.45,561436.0,28.46,28.55,28.42,28.45,561436.0
2021-09-23 13:00:00,28.45,28.48,28.43,28.48,183760.0,28.45,28.48,28.43,28.48,183760.0
2021-09-23 13:30:00,28.48,28.56,28.48,28.55,203690.0,28.48,28.56,28.48,28.55,203690.0
2021-09-23 14:00:00,28.55,28.63,28.54,28.62,426638.0,28.55,28.63,28.54,28.62,426638.0
2021-09-23 14:30:00,28.62,28.66,28.59,28.64,398904.0,28.62,28.66,28.59,28.64,398904.0
2021-09-23 15:00:00,28.64,28.68,28.59,28.66,659836.0,28.64,28.68,28.59,28.66,659836.0
2021-09-23 15:30:00,28.67,28.67,28.57,28.61,1516068.0,28.67,28.67,28.57,28.61,1516068.0
2021-09-24 09:30:00,28.28,28.75,28.25,28.73,1116904.0,28.28,28.75,28.25,28.73,1116904.0
2021-09-24 10:00:00,28.75,28.8,28.65,28.73,476674.0,28.75,28.8,28.65,28.73,476674.0
2021-09-24 10:30:00,28.74,28.75,28.61,28.71,272532.0,28.74,28.75,28.61,28.71,272532.0
2021-09-24 11:00:00,28.71,28.81,28.61,28.61,207018.0,28.71,28.81,28.61,28.61,207018.0
2021-09-24 11:30:00,28.61,28.79,28.6,28.77,218028.0,28.61,28.79,28.6,28.77,218028.0
2021-09-24 12:00:00,28.77,28.83,28.73,28.81,136590.0,28.77,28.83,28.73,28.81,136590.0
2021-09-24 12:30:00,28.82,28.89,28.81,28.87,218034.0,28.82,28.89,28.81,28.87,218034.0
2021-09-24 13:00:00,28.86,28.87,28.82,28.86,123064.0,28.86,28.87,28.82,28.86,123064.0
2021-09-24 13:30:00,28.86,28.86,28.78,28.8,131812.0,28.86,28.86,28.78,28.8,131812.0
2021-09-24 14:00:00,28.8,28.89,28.8,28.88,165616.0,28.8,28.89,28.8,28.88,165616.0
2021-09-24 14:30:00,28.89,29.04,28.88,29.04,354646.0,28.89,29.04,28.88,29.04,354646.0
2021-09-24 15:00:00,29.04,29.04,28.95,29.02,371322.0,29.04,29.04,28.95,29.02,371322.0
2021-09-24 15:30:00,29.03,29.11,29.01,29.07,572070.0,29.03,29.11,29.01,29.07,572070.0
2021-09-27 09:30:00,29.0,29.1,28.79,29.0,926014.0,29.0,29.1,28.79,29.0,926014.0
2021-09-27 10:00:00,28.99,29.18,28.92,29.16,301440.0,28.99,29.18,28.92,29.16,301440.0
2021-09-27 10:30:00,29.16,29.2,29.04,29.04,189368.0,29.16,29.2,29.04,29.04,189368.0
2021-09-27 11:00:00,29.03,29.12,28.97,28.99,183102.0,29.03,29.12,28.97,28.99,183102.0
2021-09-27 11:30:00,29.0,29.04,28.87,28.95,240802.0,29.0,29.04,28.87,28.95,240802.0
2021-09-27 12:00:00,28.95,29.06,28.9,29.01,207586.0,28.95,29.06,28.9,29.01,207586.0
2021-09-27 12:30:00,29.0,29.0,28.83,28.88,150862.0,29.0,29.0,28.83,28.88,150862.0
2021-09-27 13:00:00,28.89,28.98,28.86,28.95,158172.0,28.89,28.98,28.86,28.95,158172.0
2021-09-27 13:30:00,28.94,29.0,28.88,29.0,184068.0,28.94,29.0,28.88,29.0,184068.0
2021-09-27 14:00:00,29.0,29.05,28.95,29.05,159768.0,29.0,29.05,28.95,29.05,159768.0
2021-09-27 14:30:00,29.05,29.06,28.97,28.98,191840.0,29.05,29.06,28.97,28.98,191840.0
2021-09-27 15:00:00,28.98,29.09,28.95,28.99,163904.0,28.98,29.09,28.95,28.99,163904.0
2021-09-27 15:30:00,29.0,29.04,28.86,28.94,516840.0,29.0,29.04,28.86,28.94,516840.0
2021-09-28 09:30:00,28.3,28.45,27.92,28.08,1211820.0,28.3,28.45,27.92,28.08,1211820.0
2021-09-28 10:00:00,28.07,28.07,27.22,27.52,1464550.0,28.07,28.07,27.22,27.52,1464550.0
2021-09-28 10:30:00,27.5,27.7,27.29,27.47,768564.0,27.5,27.7,27.29,27.47,768564.0
2021-09-28 11:00:00,27.47,27.53,27.17,27.34,709826.0,27.47,27.53,27.17,27.34,709826.0
2021-09-28 11:30:00,27.34,27.41,27.13,27.34,732928.0,27.34,27.41,27.13,27.34,732928.0
2021-09-28 12:00:00,27.33,27.58,27.17,27.4,492822.0,27.33,27.58,27.17,27.4,492822.0
2021-09-28 12:30:00,27.41,27.43,27.11,27.17,476774.0,27.41,27.43,27.11,27.17,476774.0
2021-09-28 13:00:00,27.16,27.57,27.07,27.49,568888.0,27.16,27.57,27.07,27.49,568888.0
2021-09-28 13:30:00,27.49,27.63,27.25,27.27,572716.0,27.49,27.63,27.25,27.27,572716.0
2021-09-28 14:00:00,27.27,27.56,27.11,27.53,694186.0,27.27,27.56,27.11,27.53,694186.0
2021-09-28 14:30:00,27.52,27.78,27.31,27.65,874158.0,27.52,27.78,27.31,27.65,874158.0
2021-09-28 15:00:00,27.66,27.85,27.38,27.39,775288.0,27.66,27.85,27.38,27.39,775288.0
2021-09-28 15:30:00,27.37,27.67,27.21,27.4,1279936.0,27.37,27.67,27.21,27.4,1279936.0
2021-09-29 09:30:00,27.47,27.56,27.18,27.47,1714974.0,27.47,27.56,27.18,27.47,1714974.0
2021-09-29 10:00:00,27.46,27.59,27.38,27.46,1031458.0,27.46,27.59,27.38,27.46,1031458.0
2021-09-29 10:30:00,27.46,27.59,27.32,27.55,1055262.0,27.46,27.59,27.32,27.55,1055262.0
2021-09-29 11:00:00,27.55,27.6,27.45,27.46,488594.0,27.55,27.6,27.45,27.46,488594.0
2021-09-29 11:30:00,27.47,27.5,27.3,27.43,464938.0,27.47,27.5,27.3,27.43,464938.0
2021-09-29 12:00:00,27.43,27.52,27.21,27.25,431488.0,27.43,27.52,27.21,27.25,431488.0
2021-09-29 12:30:00,27.24,27.38,27.18,27.28,473278.0,27.24,27.38,27.18,27.28,473278.0
2021-09-29 13:00:00,27.28,27.36,27.23,27.24,447896.0,27.28,27.36,27.23,27.24,447896.0
2021-09-29 13:30:00,27.25,27.25,27.08,27.19,607158.0,27.25,27.25,27.08,27.19,607158.0
2021-09-29 14:00:00,27.18,27.49,27.17,27.44,563334.0,27.18,27.49,27.17,27.44,563334.0
2021-09-29 14:30:00,27.45,27.65,27.45,27.6,407974.0,27.45,27.65,27.45,27.6,407974.0
2021-09-29 15:00:00,27.6,27.63,27.47,27.5,331928.0,27.6,27.63,27.47,27.5,331928.0
2021-09-29 15:30:00,27.5,27.55,27.14,27.18,631374.0,27.5,27.55,27.14,27.18,631374.0
2021-09-30 09:30:00,27.56,27.86,27.53,27.77,965464.0,27.56,27.86,27.53,27.77,965464.0
2021-09-30 10:00:00,27.75,27.81,27.5,27.53,1022570.0,27.75,27.81,27.5,27.53,1022570.0
2021-09-30 10:30:00,27.54,27.66,27.43,27.53,876338.0,27.54,27.66,27.43,27.53,876338.0
2021-09-30 11:00:00,27.52,27.72,27.48,27.68,711022.0,27.52,27.72,27.48,27.68,711022.0
2021-09-30 11:30:00,27.68,27.69,27.14,27.32,970846.0,27.68,27.69,27.14,27.32,970846.0
2021-09-30 12:00:00,27.3,27.34,26.97,27.0,809038.0,27.3,27.34,26.97,27.0,809038.0
2021-09-30 12:30:00,26.99,27.24,26.94,27.17,640410.0,26.99,27.24,26.94,27.17,640410.0
2021-09-30 13:00:00,27.18,27.4,27.13,27.17,637778.0,27.18,27.4,27.13,27.17,637778.0
2021-09-30 13:30:00,27.16,27.31,27.08,27.31,279798.0,27.16,27.31,27.08,27.31,279798.0
2021-09-30 14:00:00,27.31,27.61,27.3,27.55,479040.0,27.31,27.61,27.3,27.55,479040.0
2021-09-30 14:30:00,27.55,27.68,27.46,27.46,476064.0,27.55,27.68,27.46,27.46,476064.0
2021-09-30 15:00:00,27.47,27.61,27.39,27.43,404552.0,27.47,27.61,27.39,27.43,404552.0
2021-09-30 15:30:00,27.43,27.59,27.15,27.18,763200.0,27.43,27.59,27.15,27.18,763200.0
2021-10-01 09:30:00,27.49,27.59,27.13,27.24,1159786.0,27.49,27.59,27.13,27.24,1159786.0
2021-10-01 10:00:00,27.24,27.43,27.01,27.09,1073078.0,27.24,27.43,27.01,27.09,1073078.0
2021-10-01 10:30:00,27.09,27.29,27.05,27.28,548260.0,27.09,27.29,27.05,27.28,548260.0
2021-10-01 11:00:00,27.28,27.5,27.17,27.43,430482.0,27.28,27.5,27.17,27.43,430482.0
2021-10-01 11:30:00,27.43,27.61,27.43,27.55,422068.0,27.43,27.61,27.43,27.55,422068.0
2021-10-01 12:00:00,27.58,27.61,27.46,27.59,280940.0,27.58,27.61,27.46,27.59,280940.0
2021-10-01 12:30:00,27.59,27.68,27.54,27.57,345056.0,27.59,27.68,27.54,27.57,345056.0
2021-10-01 13:00:00,27.57,27.66,27.5,27.64,233976.0,27.57,27.66,27.5,27.64,233976.0
2021-10-01 13:30:00,27.65,27.83,27.64,27.8,401022.0,27.65,27.83,27.64,27.8,401022.0
2021-10-01 14:00:00,27.81,27.93,27.8,27.86,357416.0,27.81,27.93,27.8,27.86,357416.0
2021-10-01 14:30:00,27.86,27.95,27.85,27.93,355038.0,27.86,27.95,27.85,27.93,355038.0
2021-10-01 15:00:00,27.93,28.0,27.85,27.86,380140.0,27.93,28.0,27.85,27.86,380140.0
2021-10-01 15:30:00,27.86,27.88,27.59,27.63,820614.0,27.86,27.88,27.59,27.63,820614.0
2021-10-04 09:30:00,27.67,27.78,27.54,27.58,887168.0,27.67,27.78,27.54,27.58,887168.0
2021-10-04 10:00:00,27.57,27.61,27.18,27.24,660322.0,27.57,27.61,27.18,27.24,660322.0
2021-10-04 10:30:00,27.21,27.21,26.83,27.02,938854.0,27.21,27.21,26.83,27.02,938854.0
2021-10-04 11:00:00,27.0,27.22,26.9,27.06,591508.0,27.0,27.22,26.9,27.06,591508.0
2021-10-04 11:30:00,27.06,27.22,26.86,27.19,508990.0,27.06,27.22,26.86,27.19,508990.0
2021-10-04 12:00:00,27.18,27.24,26.98,26.99,423494.0,27.18,27.24,26.98,26.99,423494.0
2021-10-04 12:30:00,26.97,27.07,26.86,26.93,464682.0,26.97,27.07,26.86,26.93,464682.0
2021-10-04 13:00:00,26.93,27.13,26.81,26.98,350284.0,26.93,27.13,26.81,26.98,350284.0
2021-10-04 13:30:00,26.99,27.11,26.98,26.98,262042.0,26.99,27.11,26.98,26.98,262042.0
2021-10-04 14:00:00,26.98,27.15,26.95,27.0,460534.0,26.98,27.15,26.95,27.0,460534.0
2021-10-04 14:30:00,27.0,27.1,26.93,27.05,403170.0,27.0,27.1,26.93,27.05,403170.0
2021-10-04 15:00:00,27.06,27.18,26.89,26.97,602824.0,27.06,27.18,26.89,26.97,602824.0
2021-10-04 15:30:00,26.96,27.3,26.96,27.29,977840.0,26.96,27.3,26.96,27.29,977840.0
2021-10-05 09:30:00,27.42,27.6,27.29,27.57,1031882.0,27.42,27.6,27.29,27.57,1031882.0
2021-10-05 10:00:00,27.57,27.84,27.56,27.83,872438.0,27.57,27.84,27.56,27.83,872438.0
2021-10-05 10:30:00,27.84,27.91,27.75,27.91,508770.0,27.84,27.91,27.75,27.91,508770.0
2021-10-05 11:00:00,27.9,27.98,27.88,27.89,440972.0,27.9,27.98,27.88,27.89,440972.0
2021-10-05 11:30:00,27.9,27.93,27.78,27.86,270836.0,27.9,27.93,27.78,27.86,270836.0
2021-10-05 12:00:00,27.85,27.9,27.79,27.89,254490.0,27.85,27.9,27.79,27.89,254490.0
2021-10-05 12:30:00,27.89,27.92,27.82,27.91,166722.0,27.89,27.92,27.82,27.91,166722.0
2021-10-05 13:00:00,27.91,27.93,27.86,27.93,133454.0,27.91,27.93,27.86,27.93,133454.0
2021-10-05 13:30:00,27.93,27.96,27.9,27.93,187890.0,27.93,27.96,27.9,27.93,187890.0
2021-10-05 14:00:00,27.93,27.97,27.9,27.97,355134.0,27.93,27.97,27.9,27.97,355134.0
2021-10-05 14:30:00,27.96,28.05,27.95,27.97,448824.0,27.96,28.05,27.95,27.97,448824.0
2021-10-05 15:00:00,27.97,28.02,27.9,27.95,310074.0,27.97,28.02,27.9,27.95,310074.0
2021-10-05 15:30:00,27.95,28.0,27.7,27.74,1142784.0,27.95,28.0,27.7,27.74,1142784.0
2021-10-06 09:30:00,27.47,27.65,27.15,27.15,1334946.0,27.47,27.65,27.15,27.15,1334946.0
2021-10-06 10:00:00,27.15,27.4,26.9,27.28,2034386.0,27.15,27.4,26.9,27.28,2034386.0
2021-10-06 10:30:00,27.28,27.4,27.21,27.36,813248.0,27.28,27.4,27.21,27.36,813248.0
2021-10-06 11:00:00,27.39,27.43,27.17,27.2,529936.0,27.39,27.43,27.17,27.2,529936.0
2021-10-06 11:30:00,27.21,27.42,27.14,27.42,627570.0,27.21,27.42,27.14,27.42,627570.0
2021-10-06 12:00:00,27.42,27.43,27.12,27.15,511442.0,27.42,27.43,27.12,27.15,511442.0
2021-10-06 12:30:00,27.16,27.32,27.13,27.25,326084.0,27.16,27.32,27.13,27.25,326084.0
2021-10-06 13:00:00,27.25,27.41,27.13,27.41,557976.0,27.25,27.41,27.13,27.41,557976.0
2021-10-06 13:30:00,27.41,27.64,27.4,27.64,551110.0,27.41,27.64,27.4,27.64,551110.0
2021-10-06 14:00:00,27.65,27.84,27.58,27.84,756306.0,27.65,27.84,27.58,27.84,756306.0
2021-10-06 14:30:00,27.84,27.86,27.68,27.69,667950.0,27.84,27.86,27.68,27.69,667950.0
2021-10-06 15:00:00,27.68,27.79,27.66,27.79,447444.0,27.68,27.79,27.66,27.79,447444.0
2021-10-06 15:30:00,27.78,28.0,27.68,27.97,1039718.0,27.78,28.0,27.68,27.97,1039718.0
2021-10-07 09:30:00,28.23,28.39,28.21,28.39,998074.0,28.23,28.39,28.21,28.39,998074.0
2021-10-07 10:00:00,28.4,28.45,28.38,28.41,490846.0,28.4,28.45,28.38,28.41,490846.0
2021-10-07 10:30:00,28.42,28.47,28.36,28.46,246190.0,28.42,28.47,28.36,28.46,246190.0
2021-10-07 11:00:00,28.46,28.47,28.36,28.39,250312.0,28.46,28.47,28.36,28.39,250312.0
2021-10-07 11:30:00,28.39,28.42,28.38,28.4,77512.0,28.39,28.42,28.38,28.4,77512.0
2021-10-07 12:00:00,28.4,28.42,28.39,28.41,214438.0,28.4,28.42,28.39,28.41,214438.0
2021-10-07 12:30:00,28.41,28.45,28.41,28.45,141022.0,28.41,28.45,28.41,28.45,141022.0
2021-10-07 13:00:00,28.44,28.53,28.43,28.52,286916.0,28.44,28.53,28.43,28.52,286916.0
2021-10-07 13:30:00,28.52,28.53,28.49,28.5,352926.0,28.52,28.53,28.49,28.5,352926.0
2021-10-07 14:00:00,28.49,28.49,28.41,28.43,431284.0,28.49,28.49,28.41,28.43,431284.0
2021-10-07 14:30:00,28.43,28.44,28.32,28.33,222298.0,28.43,28.44,28.32,28.33,222298.0
2021-10-07 15:00:00,28.32,28.48,28.29,28.48,413348.0,28.32,28.48,28.29,28.48,413348.0
2021-10-07 15:30:00,28.47,28.5,28.4,28.48,1074464.0,28.47,28.5,28.4,28.48,1074464.0
2021-10-08 09:30:00,28.66,28.75,28.52,28.68,702794.0,28.66,28.75,28.52,28.68,702794.0
2021-10-08 10:00:00,28.69,28.84,28.69,28.76,371924.0,28.69,28.84,28.69,28.76,371924.0
2021-10-08 10:30:00,28.77,28.8,28.61,28.71,363590.0,28.77,28.8,28.61,28.71,363590.0
2021-10-08 11:00:00,28.71,28.75,28.61,28.73,169196.0,28.71,28.75,28.61,28.73,169196.0
2021-10-08 11:30:00,28.73,28.73,28.6,28.64,207186.0,28.73,28.73,28.6,28.64,207186.0
2021-10-08 12:00:00,28.64,28.67,28.61,28.63,140804.0,28.64,28.67,28.61,28.63,140804.0
2021-10-08 12:30:00,28.63,28.75,28.61,28.73,165354.0,28.63,28.75,28.61,28.73,165354.0
2021-10-08 13:00:00,28.73,28.76,28.61,28.65,251596.0,28.73,28.76,28.61,28.65,251596.0
2021-10-08 13:30:00,28.63,28.71,28.57,28.68,229410.0,28.63,28.71,28.57,28.68,229410.0
2021-10-08 14:00:00,28.68,28.79,28.68,28.79,262758.0,28.68,28.79,28.68,28.79,262758.0
2021-10-08 14:30:00,28.8,28.83,28.78,28.83,164058.0,28.8,28.83,28.78,28.83,164058.0
2021-10-08 15:00:00,28.82,28.86,28.8,28.85,180042.0,28.82,28.86,28.8,28.85,180042.0
2021-10-08 15:30:00,28.85,28.85,28.68,28.75,506944.0,28.85,28.85,28.68,28.75,506944.0
2021-10-11 09:30:00,28.64,28.96,28.55,28.94,679700.0,28.64,28.96,28.55,28.94,679700.0
2021-10-11 10:00:00,28.95,29.06,28.95,29.06,488854.0,28.95,29.06,28.95,29.06,488854.0
2021-10-11 10:30:00,29.06,29.08,28.98,28.99,180750.0,29.06,29.08,28.98,28.99,180750.0
2021-10-11 11:00:00,28.99,29.03,28.95,28.99,97336.0,28.99,29.03,28.95,28.99,97336.0
2021-10-11 11:30:00,29.0,29.11,29.0,29.08,119016.0,29.0,29.11,29.0,29.08,119016.0
2021-10-11 12:00:00,29.1,29.1,28.94,29.02,217480.0,29.1,29.1,28.94,29.02,217480.0
2021-10-11 12:30:00,29.02,29.03,28.9,28.95,245378.0,29.02,29.03,28.9,28.95,245378.0
2021-10-11 13:00:00,28.94,28.94,28.7,28.74,291518.0,28.94,28.94,28.7,28.74,291518.0
2021-10-11 13:30:00,28.75,28.85,28.72,28.8,157418.0,28.75,28.85,28.72,28.8,157418.0
2021-10-11 14:00:00,28.8,28.9,28.74,28.8,180534.0,28.8,28.9,28.74,28.8,180534.0
2021-10-11 14:30:00,28.8,28.83,28.73,28.81,333108.0,28.8,28.83,28.73,28.81,333108.0
2021-10-11 15:00:00,28.81,28.84,28.67,28.68,153578.0,28.81,28.84,28.67,28.68,153578.0
2021-10-11 15:30:00,28.68,28.71,28.54,28.56,486152.0,28.68,28.71,28.54,28.56,486152.0
2021-10-12 09:30:00,28.76,28.85,28.51,28.58,946966.0,28.76,28.85,28.51,28.58,946966.0
2021-10-12 10:00:00,28.58,28.75,28.56,28.66,545382.0,28.58,28.75,28.56,28.66,545382.0
2021-10-12 10:30:00,28.65,28.75,28.63,28.66,390822.0,28.65,28.75,28.63,28.66,390822.0
2021-10-12 11:00:00,28.67,28.86,28.67,28.82,340190.0,28.67,28.86,28.67,28.82,340190.0
2021-10-12 11:30:00,28.83,28.91,28.77,28.91,142488.0,28.83,28.91,28.77,28.91,142488.0
2021-10-12 12:00:00,28.91,28.97,28.88,28.89,228072.0,28.91,28.97,28.88,28.89,228072.0
2021-10-12 12:30:00,28.89,28.9,28.73,28.75,261888.0,28.89,28.9,28.73,28.75,261888.0
2021-10-12 13:00:00,28.76,28.82,28.7,28.8,179886.0,28.76,28.82,28.7,28.8,179886.0
2021-10-12 13:30:00,28.8,28.9,28.79,28.87,237618.0,28.8,28.9,28.79,28.87,237618.0
2021-10-12 14:00:00,28.86,28.99,28.85,28.93,310648.0,28.86,28.99,28.85,28.93,310648.0
2021-10-12 14:30:00,28.93,28.96,28.85,28.86,171470.0,28.93,28.96,28.85,28.86,171470.0
2021-10-12 15:00:00,28.86,28.87,28.78,28.84,203630.0,28.86,28.87,28.78,28.84,203630.0
2021-10-12 15:30:00,28.83,28.85,28.63,28.85,564498.0,28.83,28.85,28.63,28.85,564498.0
2021-10-13 09:30:00,28.91,29.02,28.73,28.81,601136.0,28.91,29.02,28.73,28.81,601136.0
2021-10-13 10:00:00,28.8,28.83,28.64,28.64,528290.0,28.8,28.83,28.64,28.64,528290.0
2021-10-13 10:30:00,28.65,28.86,28.61,28.82,437014.0,28.65,28.86,28.61,28.82,437014.0
2021-10-13 11:00:00,28.81,28.93,28.81,28.88,241854.0,28.81,28.93,28.81,28.88,241854.0
2021-10-13 11:30:00,28.88,29.04,28.8,28.99,302348.0,28.88,29.04,28.8,28.99,302348.0
2021-10-13 12:00:00,29.0,29.03,28.93,29.02,149538.0,29.0,29.03,28.93,29.02,149538.0
2021-10-13 12:30:00,29.01,29.05,28.93,28.96,134350.0,29.01,29.05,28.93,28.96,134350.0
2021-10-13 13:00:00,28.95,29.05,28.93,29.05,167834.0,28.95,29.05,28.93,29.05,167834.0
2021-10-13 13:30:00,29.04,29.08,29.02,29.02,192080.0,29.04,29.08,29.02,29.02,192080.0
2021-10-13 14:00:00,29.03,29.11,28.94,29.02,389072.0,29.03,29.11,28.94,29.02,389072.0
2021-10-13 14:30:00,29.04,29.08,28.99,29.07,149124.0,29.04,29.08,28.99,29.07,149124.0
2021-10-13 15:00:00,29.07,29.11,29.03,29.05,302516.0,29.07,29.11,29.03,29.05,302516.0
2021-10-13 15:30:00,29.05,29.13,29.02,29.1,473504.0,29.05,29.13,29.02,29.1,473504.0
2021-10-14 09:30:00,29.57,29.65,29.5,29.58,934960.0,29.57,29.65,29.5,29.58,934960.0
2021-10-14 10:00:00,29.58,29.62,29.56,29.59,429758.0,29.58,29.62,29.56,29.59,429758.0
2021-10-14 10:30:00,29.59,29.61,29.57,29.59,269230.0,29.59,29.61,29.57,29.59,269230.0
2021-10-14 11:00:00,29.59,29.61,29.57,29.6,191280.0,29.59,29.61,29.57,29.6,191280.0
2021-10-14 11:30:00,29.6,29.64,29.56,29.64,223950.0,29.6,29.64,29.56,29.64,223950.0
2021-10-14 12:00:00,29.63,29.67,29.61,29.67,197402.0,29.63,29.67,29.61,29.67,197402.0
2021-10-14 12:30:00,29.67,29.71,29.66,29.68,204806.0,29.67,29.71,29.66,29.68,204806.0
2021-10-14 13:00:00,29.69,29.73,29.66,29.66,243268.0,29.69,29.73,29.66,29.66,243268.0
2021-10-14 13:30:00,29.67,29.76,29.67,29.75,275912.0,29.67,29.76,29.67,29.75,275912.0
2021-10-14 14:00:00,29.76,29.79,29.73,29.78,179886.0,29.76,29.79,29.73,29.78,179886.0
2021-10-14 14:30:00,29.78,29.83,29.77,29.8,360296.0,29.78,29.83,29.77,29.8,360296.0
2021-10-14 15:00:00,29.8,29.81,29.75,29.8,266084.0,29.8,29.81,29.75,29.8,266084.0
2021-10-14 15:30:00,29.8,29.92,29.77,29.9,704346.0,29.8,29.92,29.77,29.9,704346.0
2021-10-15 09:30:00,30.03,30.28,30.0,30.28,740796.0,30.03,30.28,30.0,30.28,740796.0
2021-10-15 10:00:00,30.28,30.32,30.14,30.15,438836.0,30.28,30.32,30.14,30.15,438836.0
2021-10-15 10:30:00,30.15,30.22,30.15,30.21,248994.0,30.15,30.22,30.15,30.21,248994.0
2021-10-15 11:00:00,30.21,30.23,30.11,30.13,167304.0,30.21,30.23,30.11,30.13,167304.0
2021-10-15 11:30:00,30.13,30.13,30.02,30.03,222714.0,30.13,30.13,30.02,30.03,222714.0
2021-10-15 12:00:00,30.02,30.05,29.99,30.01,182830.0,30.02,30.05,29.99,30.01,182830.0
2021-10-15 12:30:00,30.02,30.09,29.99,30.09,167288.0,30.02,30.09,29.99,30.09,167288.0
2021-10-15 13:00:00,30.09,30.09,29.99,30.0,216604.0,30.09,30.09,29.99,30.0,216604.0
2021-10-15 13:30:00,30.0,30.06,29.99,30.04,154840.0,30.0,30.06,29.99,30.04,154840.0
2021-10-15 14:00:00,30.05,30.05,30.0,30.02,303104.0,30.05,30.05,30.0,30.02,303104.0
2021-10-15 14:30:00,30.01,30.11,30.0,30.11,149216.0,30.01,30.11,30.0,30.11,149216.0
2021-10-15 15:00:00,30.11,30.12,29.96,30.0,233334.0,30.11,30.12,29.96,30.0,233334.0
2021-10-15 15:30:00,30.0,30.0,29.82,29.9,529750.0,30.0,30.0,29.82,29.9,529750.0
2021-10-18 09:30:00,29.67,29.94,29.63,29.89,750582.0,29.67,29.94,29.63,29.89,750582.0
2021-10-18 10:00:00,29.9,30.0,29.88,29.9,378964.0,29.9,30.0,29.88,29.9,378964.0
2021-10-18 10:30:00,29.91,29.98,29.84,29.94,441326.0,29.91,29.98,29.84,29.94,441326.0
2021-10-18 11:00:00,29.94,30.06,29.93,30.05,258768.0,29.94,30.06,29.93,30.05,258768.0
2021-10-18 11:30:00,30.05,30.11,30.02,30.04,172922.0,30.05,30.11,30.02,30.04,172922.0
2021-10-18 12:00:00,30.05,30.06,30.02,30.05,169032.0,30.05,30.06,30.02,30.05,169032.0
2021-10-18 12:30:00,30.04,30.05,30.0,30.04,57160.0,30.04,30.05,30.0,30.04,57160.0
2021-10-18 13:00:00,30.04,30.07,30.04,30.06,45070.0,30.04,30.07,30.04,30.06,45070.0
2021-10-18 13:30:00,30.07,30.1,30.05,30.09,48044.0,30.07,30.1,30.05,30.09,48044.0
2021-10-18 14:00:00,30.09,30.1,30.05,30.1,126884.0,30.09,30.1,30.05,30.1,126884.0
2021-10-18 14:30:00,30.09,30.11,30.06,30.1,250410.0,30.09,30.11,30.06,30.1,250410.0
2021-10-18 15:00:00,30.1,30.14,30.04,30.07,166532.0,30.1,30.14,30.04,30.07,166532.0
2021-10-18 15:30:00,30.07,30.28,30.03,30.21,460840.0,30.07,30.28,30.03,30.21,460840.0
2021-10-19 09:30:00,30.29,30.32,30.16,30.22,530204.0,30.29,30.32,30.16,30.22,530204.0
2021-10-19 10:00:00,30.22,30.32,30.21,30.31,235356.0,30.22,30.32,30.21,30.31,235356.0
2021-10-19 10:30:00,30.31,30.31,30.22,30.29,225396.0,30.31,30.31,30.22,30.29,225396.0
2021-10-19 11:00:00,30.3,30.32,30.25,30.32,176492.0,30.3,30.32,30.25,30.32,176492.0
2021-10-19 11:30:00,30.32,30.32,30.29,30.31,97228.0,30.32,30.32,30.29,30.31,97228.0
2021-10-19 12:00:00,30.31,30.32,30.28,30.29,44760.0,30.31,30.32,30.28,30.29,44760.0
2021-10-19 12:30:00,30.3,30.33,30.28,30.33,59764.0,30.3,30.33,30.28,30.33,59764.0
2021-10-19 13:00:00,30.33,30.34,30.31,30.32,102576.0,30.33,30.34,30.31,30.32,102576.0
2021-10-19 13:30:00,30.32,30.41,30.31,30.41,134326.0,30.32,30.41,30.31,30.41,134326.0
2021-10-19 14:00:00,30.41,30.42,30.39,30.4,131532.0,30.41,30.42,30.39,30.4,131532.0
2021-10-19 14:30:00,30.39,30.39,30.34,30.36,334808.0,30.39,30.39,30.34,30.36,334808.0
2021-10-19 15:00:00,30.35,30.39,30.34,30.36,129542.0,30.35,30.39,30.34,30.36,129542.0
2021-10-19 15:30:00,30.35,30.36,30.27,30.32,519240.0,30.35,30.36,30.27,30.32,519240.0
2021-10-20 09:30:00,30.31,30.33,30.25,30.31,733940.0,30.31,30.33,30.25,30.31,733940.0
2021-10-20 10:00:00,30.31,30.35,30.28,30.34,269356.0,30.31,30.35,30.28,30.34,269356.0
2021-10-20 10:30:00,30.34,30.38,30.31,30.32,360176.0,30.34,30.38,30.31,30.32,360176.0
2021-10-20 11:00:00,30.33,30.38,30.32,30.36,349118.0,30.33,30.38,30.32,30.36,349118.0
2021-10-20 11:30:00,30.36,30.43,30.34,30.41,250284.0,30.36,30.43,30.34,30.41,250284.0
2021-10-20 12:00:00,30.41,30.42,30.4,30.41,59142.0,30.41,30.42,30.4,30.41,59142.0
2021-10-20 12:30:00,30.4,30.42,30.4,30.41,219370.0,30.4,30.42,30.4,30.41,219370.0
2021-10-20 13:00:00,30.41,30.42,30.26,30.35,394668.0,30.41,30.42,30.26,30.35,394668.0
2021-10-20 13:30:00,30.35,30.39,30.32,30.37,114510.0,30.35,30.39,30.32,30.37,114510.0
2021-10-20 14:00:00,30.36,30.39,30.36,30.38,96754.0,30.36,30.39,30.36,30.38,96754.0
2021-10-20 14:30:00,30.38,30.52,30.36,30.48,202164.0,30.38,30.52,30.36,30.48,202164.0
2021-10-20 15:00:00,30.49,30.5,30.43,30.46,155324.0,30.49,30.5,30.43,30.46,155324.0
2021-10-20 15:30:00,30.46,30.54,30.39,30.47,531614.0,30.46,30.54,30.39,30.47,531614.0
2021-10-21 09:30:00,30.36,30.41,30.29,30.38,617066.0,30.36,30.41,30.29,30.38,617066.0
2021-10-21 10:00:00,30.38,30.48,30.36,30.47,397204.0,30.38,30.48,30.36,30.47,397204.0
2021-10-21 10:30:00,30.46,30.54,30.46,30.53,405872.0,30.46,30.54,30.46,30.53,405872.0
2021-10-21 11:00:00,30.53,30.56,30.48,30.48,253998.0,30.53,30.56,30.48,30.48,253998.0
2021-10-21 11:30:00,30.48,30.61,30.48,30.61,292134.0,30.48,30.61,30.48,30.61,292134.0
2021-10-21 12:00:00,30.62,30.66,30.61,30.65,102046.0,30.62,30.66,30.61,30.65,102046.0
2021-10-21 12:30:00,30.66,30.66,30.61,30.66,174162.0,30.66,30.66,30.61,30.66,174162.0
2021-10-21 13:00:00,30.66,30.67,30.65,30.66,40118.0,30.66,30.67,30.65,30.66,40118.0
2021-10-21 13:30:00,30.66,30.66,30.63,30.64,51254.0,30.66,30.66,30.63,30.64,51254.0
2021-10-21 14:00:00,30.65,30.76,30.65,30.76,189004.0,30.65,30.76,30.65,30.76,189004.0
2021-10-21 14:30:00,30.76,30.81,30.75,30.81,174112.0,30.76,30.81,30.75,30.81,174112.0
2021-10-21 15:00:00,30.81,30.89,30.81,30.88,156432.0,30.81,30.89,30.81,30.88,156432.0
2021-10-21 15:30:00,30.89,30.99,30.86,30.96,409550.0,30.89,30.99,30.86,30.96,409550.0
2021-10-22 09:30:00,30.92,31.09,30.85,30.99,400250.0,30.92,31.09,30.85,30.99,400250.0
2021-10-22 10:00:00,30.99,31.0,30.9,30.97,219472.0,30.99,31.0,30.9,30.97,219472.0
2021-10-22 10:30:00,30.96,30.96,30.82,30.82,170030.0,30.96,30.96,30.82,30.82,170030.0
2021-10-22 11:00:00,30.82,30.85,30.5,30.53,501114.0,30.82,30.85,30.5,30.53,501114.0
2021-10-22 11:30:00,30.52,30.56,30.25,30.47,957186.0,30.52,30.56,30.25,30.47,957186.0
2021-10-22 12:00:00,30.47,30.57,30.37,30.56,344554.0,30.47,30.57,30.37,30.56,344554.0
2021-10-22 12:30:00,30.55,30.67,30.54,30.58,342876.0,30.55,30.67,30.54,30.58,342876.0
2021-10-22 13:00:00,30.58,30.63,30.54,30.57,124866.0,30.58,30.63,30.54,30.57,124866.0
2021-10-22 13:30:00,30.57,30.63,30.49,30.49,155544.0,30.57,30.63,30.49,30.49,155544.0
2021-10-22 14:00:00,30.5,30.65,30.48,30.65,139196.0,30.5,30.65,30.48,30.65,139196.0
2021-10-22 14:30:00,30.66,30.75,30.64,30.64,185930.0,30.66,30.75,30.64,30.64,185930.0
2021-10-22 15:00:00,30.64,30.68,30.6,30.66,163852.0,30.64,30.68,30.6,30.66,163852.0
2021-10-22 15:30:00,30.67,30.75,30.62,30.62,317474.0,30.67,30.75,30.62,30.62,317474.0
2021-10-25 09:30:00,30.77,30.79,30.46,30.7,543666.0,30.77,30.79,30.46,30.7,543666.0
2021-10-25 10:00:00,30.7,30.75,30.65,30.75,251808.0,30.7,30.75,30.65,30.75,251808.0
2021-10-25 10:30:00,30.74,30.91,30.73,30.9,408098.0,30.74,30.91,30.73,30.9,408098.0
2021-10-25 11:00:00,30.9,31.01,30.89,31.0,305602.0,30.9,31.01,30.89,31.0,305602.0
2021-10-25 11:30:00,31.01,31.02,30.96,31.01,142016.0,31.01,31.02,30.96,31.01,142016.0
2021-10-25 12:00:00,31.02,31.09,30.99,31.08,224174.0,31.02,31.09,30.99,31.08,224174.0
2021-10-25 12:30:00,31.08,31.08,31.01,31.01,113076.0,31.08,31.08,31.01,31.01,113076.0
2021-10-25 13:00:00,31.02,31.06,31.01,31.02,77930.0,31.02,31.06,31.01,31.02,77930.0
2021-10-25 13:30:00,31.03,31.08,31.0,31.06,89242.0,31.03,31.08,31.0,31.06,89242.0
2021-10-25 14:00:00,31.06,31.07,31.05,31.06,141916.0,31.06,31.07,31.05,31.06,141916.0
2021-10-25 14:30:00,31.06,31.11,31.05,31.06,117348.0,31.06,31.11,31.05,31.06,117348.0
2021-10-25 15:00:00,31.07,31.07,31.0,31.07,126978.0,31.07,31.07,31.0,31.07,126978.0
2021-10-25 15:30:00,31.07,31.09,31.02,31.08,378186.0,31.07,31.09,31.02,31.08,378186.0
2021-10-26 09:30:00,31.24,31.27,31.03,31.05,541220.0,31.24,31.27,31.03,31.05,541220.0
2021-10-26 10:00:00,31.06,31.08,30.97,30.97,458554.0,31.06,31.08,30.97,30.97,458554.0
2021-10-26 10:30:00,30.97,31.02,30.91,31.01,373150.0,30.97,31.02,30.91,31.01,373150.0
2021-10-26 11:00:00,31.02,31.06,31.0,31.06,178490.0,31.02,31.06,31.0,31.06,178490.0
2021-10-26 11:30:00,31.06,31.07,30.88,30.89,265854.0,31.06,31.07,30.88,30.89,265854.0
2021-10-26 12:00:00,30.88,30.89,30.67,30.68,312346.0,30.88,30.89,30.67,30.68,312346.0
2021-10-26 12:30:00,30.68,30.73,30.42,30.7,519042.0,30.68,30.73,30.42,30.7,519042.0
2021-10-26 13:00:00,30.7,30.75,30.62,30.67,235900.0,30.7,30.75,30.62,30.67,235900.0
2021-10-26 13:30:00,30.66,30.86,30.66,30.74,187026.0,30.66,30.86,30.66,30.74,187026.0
2021-10-26 14:00:00,30.74,30.91,30.74,30.89,135464.0,30.74,30.91,30.74,30.89,135464.0
2021-10-26 14:30:00,30.89,30.94,30.8,30.94,196892.0,30.89,30.94,30.8,30.94,196892.0
2021-10-26 15:00:00,30.95,31.04,30.91,30.96,185982.0,30.95,31.04,30.91,30.96,185982.0
2021-10-26 15:30:00,30.97,31.03,30.74,30.77,344130.0,30.97,31.03,30.74,30.77,344130.0
2021-10-27 09:30:00,30.83,31.05,30.74,31.05,818804.0,30.83,31.05,30.74,31.05,818804.0
2021-10-27 10:00:00,31.05,31.07,30.79,30.81,396282.0,31.05,31.07,30.79,30.81,396282.0
2021-10-27 10:30:00,30.8,30.92,30.78,30.8,317262.0,30.8,30.92,30.78,30.8,317262.0
2021-10-27 11:00:00,30.79,31.02,30.79,31.01,293776.0,30.79,31.02,30.79,31.01,293776.0
2021-10-27 11:30:00,31.02,31.03,30.95,30.98,136232.0,31.02,31.03,30.95,30.98,136232.0
2021-10-27 12:00:00,30.99,31.09,30.96,31.08,230738.0,30.99,31.09,30.96,31.08,230738.0
2021-10-27 12:30:00,31.08,31.13,31.01,31.08,154500.0,31.08,31.13,31.01,31.08,154500.0
2021-10-27 13:00:00,31.08,31.16,31.08,31.15,82070.0,31.08,31.16,31.08,31.15,82070.0
2021-10-27 13:30:00,31.15,31.16,31.11,31.15,105730.0,31.15,31.16,31.11,31.15,105730.0
2021-10-27 14:00:00,31.15,31.16,31.05,31.05,125592.0,31.15,31.16,31.05,31.05,125592.0
2021-10-27 14:30:00,31.05,31.06,30.84,30.85,123486.0,31.05,31.06,30.84,30.85,123486.0
2021-10-27 15:00:00,30.84,30.86,30.51,30.68,449290.0,30.84,30.86,30.51,30.68,449290.0
2021-10-27 15:30:00,30.68,30.68,30.35,30.42,565906.0,30.68,30.68,30.35,30.42,565906.0
2021-10-28 09:30:00,30.68,30.83,30.65,30.7,551220.0,30.68,30.83,30.65,30.7,551220.0
2021-10-28 10:00:00,30.71,30.77,30.61,30.76,273212.0,30.71,30.77,30.61,30.76,273212.0
2021-10-28 10:30:00,30.75,30.79,30.7,30.72,143438.0,30.75,30.79,30.7,30.72,143438.0
2021-10-28 11:00:00,30.71,30.74,30.7,30.72,139128.0,30.71,30.74,30.7,30.72,139128.0
2021-10-28 11:30:00,30.72,30.86,30.72,30.76,217248.0,30.72,30.86,30.72,30.76,217248.0
2021-10-28 12:00:00,30.76,30.9,30.75,30.89,457836.0,30.76,30.9,30.75,30.89,457836.0
2021-10-28 12:30:00,30.89,30.9,30.81,30.81,161050.0,30.89,30.9,30.81,30.81,161050.0
2021-10-28 13:00:00,30.82,30.88,30.81,30.86,222710.0,30.82,30.88,30.81,30.86,222710.0
2021-10-28 13:30:00,30.86,30.9,30.82,30.82,176258.0,30.86,30.9,30.82,30.82,176258.0
2021-10-28 14:00:00,30.82,30.86,30.82,30.84,67870.0,30.82,30.86,30.82,30.84,67870.0
2021-10-28 14:30:00,30.85,30.85,30.75,30.78,351256.0,30.85,30.85,30.75,30.78,351256.0
2021-10-28 15:00:00,30.77,30.8,30.72,30.78,178678.0,30.77,30.8,30.72,30.78,178678.0
2021-10-28 15:30:00,30.78,30.94,30.78,30.9,588902.0,30.78,30.94,30.78,30.9,588902.0
2021-10-29 09:30:00,30.47,30.73,30.46,30.63,839788.0,30.47,30.73,30.46,30.63,839788.0
2021-10-29 10:00:00,30.62,30.8,30.56,30.59,339028.0,30.62,30.8,30.56,30.59,339028.0
2021-10-29 10:30:00,30.59,30.71,30.55,30.7,307018.0,30.59,30.71,30.55,30.7,307018.0
2021-10-29 11:00:00,30.7,30.89,30.67,30.8,222298.0,30.7,30.89,30.67,30.8,222298.0
2021-10-29 11:30:00,30.79,30.82,30.74,30.78,179168.0,30.79,30.82,30.74,30.78,179168.0
2021-10-29 12:00:00,30.78,30.8,30.75,30.78,122910.0,30.78,30.8,30.75,30.78,122910.0
2021-10-29 12:30:00,30.77,30.77,30.74,30.75,345212.0,30.77,30.77,30.74,30.75,345212.0
2021-10-29 13:00:00,30.75,30.79,30.75,30.78,82526.0,30.75,30.79,30.75,30.78,82526.0
2021-10-29 13:30:00,30.78,30.78,30.71,30.74,82098.0,30.78,30.78,30.71,30.74,82098.0
2021-10-29 14:00:00,30.74,30.78,30.61,30.61,122098.0,30.74,30.78,30.61,30.61,122098.0
2021-10-29 14:30:00,30.61,30.68,30.57,30.61,338248.0,30.61,30.68,30.57,30.61,338248.0
2021-10-29 15:00:00,30.61,30.68,30.6,30.66,133196.0,30.61,30.68,30.6,30.66,133196.0
2021-10-29 15:30:00,30.67,30.85,30.64,30.74,387594.0,30.67,30.85,30.64,30.74,387594.0
2021-11-01 09:30:00,30.91,30.93,30.65,30.65,272298.0,30.91,30.93,30.65,30.65,272298.0
2021-11-01 10:00:00,30.65,30.72,30.43,30.63,315460.0,30.65,30.72,30.43,30.63,315460.0
2021-11-01 10:30:00,30.62,30.66,30.57,30.59,95084.0,30.62,30.66,30.57,30.59,95084.0
2021-11-01 11:00:00,30.58,30.72,30.58,30.71,160968.0,30.58,30.72,30.58,30.71,160968.0
2021-11-01 11:30:00,30.71,30.75,30.64,30.74,115104.0,30.71,30.75,30.64,30.74,115104.0
2021-11-01 12:00:00,30.74,30.88,30.72,30.87,102208.0,30.74,30.88,30.72,30.87,102208.0
2021-11-01 12:30:00,30.87,30.95,30.86,30.95,77596.0,30.87,30.95,30.86,30.95,77596.0
2021-11-01 13:00:00,30.95,30.95,30.79,30.8,146494.0,30.95,30.95,30.79,30.8,146494.0
2021-11-01 13:30:00,30.8,30.84,30.74,30.78,138322.0,30.8,30.84,30.74,30.78,138322.0
2021-11-01 14:00:00,30.8,30.83,30.71,30.81,79954.0,30.8,30.83,30.71,30.81,79954.0
2021-11-01 14:30:00,30.81,30.9,30.81,30.88,70096.0,30.81,30.9,30.81,30.88,70096.0
2021-11-01 15:00:00,30.87,30.88,30.8,30.82,88326.0,30.87,30.88,30.8,30.82,88326.0
2021-11-01 15:30:00,30.84,31.04,30.83,31.01,248374.0,30.84,31.04,30.83,31.01,248374.0
2021-11-02 09:30:00,31.04,31.27,31.03,31.2,388962.0,31.04,31.27,31.03,31.2,388962.0
2021-11-02 10:00:00,31.2,31.25,31.14,31.25,199182.0,31.2,31.25,31.14,31.25,199182.0
2021-11-02 10:30:00,31.25,31.3,31.23,31.25,233494.0,31.25,31.3,31.23,31.25,233494.0
2021-11-02 11:00:00,31.26,31.27,31.21,31.23,85578.0,31.26,31.27,31.21,31.23,85578.0
2021-11-02 11:30:00,31.23,31.26,31.2,31.22,135058.0,31.23,31.26,31.2,31.22,135058.0
2021-11-02 12:00:00,31.22,31.3,31.2,31.29,84718.0,31.22,31.3,31.2,31.29,84718.0
2021-11-02 12:30:00,31.29,31.35,31.28,31.34,84974.0,31.29,31.35,31.28,31.34,84974.0
2021-11-02 13:00:00,31.35,31.35,31.3,31.3,70736.0,31.35,31.35,31.3,31.3,70736.0
2021-11-02 13:30:00,31.3,31.31,31.25,31.31,121720.0,31.3,31.31,31.25,31.31,121720.0
2021-11-02 14:00:00,31.3,31.31,31.25,31.3,54194.0,31.3,31.31,31.25,31.3,54194.0
2021-11-02 14:30:00,31.29,31.3,31.26,31.3,38876.0,31.29,31.3,31.26,31.3,38876.0
2021-11-02 15:00:00,31.3,31.39,31.27,31.39,139834.0,31.3,31.39,31.27,31.39,139834.0
2021-11-02 15:30:00,31.39,31.43,31.34,31.42,279794.0,31.39,31.43,31.34,31.42,279794.0
2021-11-03 09:30:00,31.36,31.43,31.34,31.42,243308.0,31.36,31.43,31.34,31.42,243308.0
2021-11-03 10:00:00,31.42,31.43,31.3,31.39,205474.0,31.42,31.43,31.3,31.39,205474.0
2021-11-03 10:30:00,31.39,31.4,31.33,31.35,114534.0,31.39,31.4,31.33,31.35,114534.0
2021-11-03 11:00:00,31.35,31.38,31.25,31.38,119164.0,31.35,31.38,31.25,31.38,119164.0
2021-11-03 11:30:00,31.38,31.52,31.35,31.5,79262.0,31.38,31.52,31.35,31.5,79262.0
2021-11-03 12:00:00,31.5,31.54,31.48,31.53,232526.0,31.5,31.54,31.48,31.53,232526.0
2021-11-03 12:30:00,31.53,31.55,31.5,31.52,152074.0,31.53,31.55,31.5,31.52,152074.0
2021-11-03 13:00:00,31.52,31.53,31.49,31.51,160486.0,31.52,31.53,31.49,31.51,160486.0
2021-11-03 13:30:00,31.52,31.54,31.46,31.49,258466.0,31.52,31.54,31.46,31.49,258466.0
2021-11-03 14:00:00,31.49,31.84,31.46,31.78,412740.0,31.49,31.84,31.46,31.78,412740.0
2021-11-03 14:30:00,31.78,31.86,31.73,31.83,404574.0,31.78,31.86,31.73,31.83,404574.0
2021-11-03 15:00:00,31.83,31.91,31.78,31.91,214114.0,31.83,31.91,31.78,31.91,214114.0
2021-11-03 15:30:00,31.9,32.08,31.9,31.97,412768.0,31.9,32.08,31.9,31.97,412768.0
2021-11-04 09:30:00,32.12,32.23,32.08,32.13,288898.0,32.12,32.23,32.08,32.13,288898.0
2021-11-04 10:00:00,32.13,32.15,32.01,32.04,283430.0,32.13,32.15,32.01,32.04,283430.0
2021-11-04 10:30:00,32.04,32.05,31.92,31.92,260970.0,32.04,32.05,31.92,31.92,260970.0
2021-11-04 11:00:00,31.92,31.97,31.8,31.81,253452.0,31.92,31.97,31.8,31.81,253452.0
2021-11-04 11:30:00,31.8,31.93,31.78,31.93,201150.0,31.8,31.93,31.78,31.93,201150.0
2021-11-04 12:00:00,31.93,31.95,31.7,31.74,169912.0,31.93,31.95,31.7,31.74,169912.0
2021-11-04 12:30:00,31.73,31.73,31.58,31.61,137654.0,31.73,31.73,31.58,31.61,137654.0
2021-11-04 13:00:00,31.63,31.64,31.5,31.63,179412.0,31.63,31.64,31.5,31.63,179412.0
2021-11-04 13:30:00,31.63,31.68,31.56,31.62,161002.0,31.63,31.68,31.56,31.62,161002.0
2021-11-04 14:00:00,31.61,31.61,31.5,31.56,337502.0,31.61,31.61,31.5,31.56,337502.0
2021-11-04 14:30:00,31.55,31.61,31.51,31.55,385768.0,31.55,31.61,31.51,31.55,385768.0
2021-11-04 15:00:00,31.55,31.68,31.53,31.64,198098.0,31.55,31.68,31.53,31.64,198098.0
2021-11-04 15:30:00,31.65,31.79,31.6,31.71,550658.0,31.65,31.79,31.6,31.71,550658.0
2021-11-05 09:30:00,31.93,31.93,31.72,31.81,593506.0,31.93,31.93,31.72,31.81,593506.0
2021-11-05 10:00:00,31.82,31.91,31.77,31.85,313122.0,31.82,31.91,31.77,31.85,313122.0
2021-11-05 10:30:00,31.86,31.94,31.86,31.89,186844.0,31.86,31.94,31.86,31.89,186844.0
2021-11-05 11:00:00,31.89,31.92,31.79,31.8,92088.0,31.89,31.92,31.79,31.8,92088.0
2021-11-05 11:30:00,31.81,31.85,31.64,31.64,216212.0,31.81,31.85,31.64,31.64,216212.0
2021-11-05 12:00:00,31.64,31.66,31.5,31.53,253358.0,31.64,31.66,31.5,31.53,253358.0
2021-11-05 12:30:00,31.53,31.58,31.45,31.47,214876.0,31.53,31.58,31.45,31.47,214876.0
2021-11-05 13:00:00,31.47,31.52,31.07,31.1,340054.0,31.47,31.52,31.07,31.1,340054.0
2021-11-05 13:30:00,31.1,31.36,31.09,31.33,273920.0,31.1,31.36,31.09,31.33,273920.0
2021-11-05 14:00:00,31.32,31.41,31.26,31.34,150966.0,31.32,31.41,31.26,31.34,150966.0
2021-11-05 14:30:00,31.34,31.34,31.25,31.27,150418.0,31.34,31.34,31.25,31.27,150418.0
2021-11-05 15:00:00,31.27,31.28,31.12,31.17,132362.0,31.27,31.28,31.12,31.17,132362.0
2021-11-05 15:30:00,31.16,31.32,31.12,31.13,297420.0,31.16,31.32,31.12,31.13,297420.0
2021-11-08 09:30:00,31.38,31.43,31.2,31.24,435538.0,31.38,31.43,31.2,31.24,435538.0
2021-11-08 10:00:00,31.23,31.27,31.16,31.17,207060.0,31.23,31.27,31.16,31.17,207060.0
2021-11-08 10:30:00,31.17,31.18,31.04,31.17,244786.0,31.17,31.18,31.04,31.17,244786.0
2021-11-08 11:00:00,31.16,31.22,31.11,31.17,156238.0,31.16,31.22,31.11,31.17,156238.0
2021-11-08 11:30:00,31.17,31.18,31.0,31.02,142348.0,31.17,31.18,31.0,31.02,142348.0
2021-11-08 12:00:00,31.02,31.04,30.92,30.97,198728.0,31.02,31.04,30.92,30.97,198728.0
2021-11-08 12:30:00,30.96,30.99,30.83,30.88,185770.0,30.96,30.99,30.83,30.88,185770.0
2021-11-08 13:00:00,30.88,31.02,30.86,30.99,134922.0,30.88,31.02,30.86,30.99,134922.0
2021-11-08 13:30:00,30.98,31.08,30.96,31.06,115832.0,30.98,31.08,30.96,31.06,115832.0
2021-11-08 14:00:00,31.06,31.14,31.0,31.02,162230.0,31.06,31.14,31.0,31.02,162230.0
2021-11-08 14:30:00,31.02,31.21,31.02,31.21,349648.0,31.02,31.21,31.02,31.21,349648.0
2021-11-08 15:00:00,31.21,31.23,31.08,31.11,167962.0,31.21,31.23,31.08,31.11,167962.0
2021-11-08 15:30:00,31.11,31.18,31.04,31.14,485628.0,31.11,31.18,31.04,31.14,485628.0
2021-11-09 09:30:00,31.02,31.04,30.47,30.56,1425476.0,31.02,31.04,30.47,30.56,1425476.0
2021-11-09 10:00:00,30.56,30.89,30.55,30.81,1051096.0,30.56,30.89,30.55,30.81,1051096.0
2021-11-09 10:30:00,30.81,30.89,30.72,30.72,330518.0,30.81,30.89,30.72,30.72,330518.0
2021-11-09 11:00:00,30.72,30.81,30.58,30.62,234820.0,30.72,30.81,30.58,30.62,234820.0
2021-11-09 11:30:00,30.62,30.93,30.62,30.75,347652.0,30.62,30.93,30.62,30.75,347652.0
2021-11-09 12:00:00,30.75,30.75,30.56,30.64,428508.0,30.75,30.75,30.56,30.64,428508.0
2021-11-09 12:30:00,30.62,30.79,30.59,30.67,284530.0,30.62,30.79,30.59,30.67,284530.0
2021-11-09 13:00:00,30.66,30.78,30.65,30.68,112986.0,30.66,30.78,30.65,30.68,112986.0
2021-11-09 13:30:00,30.69,30.75,30.53,30.55,158298.0,30.69,30.75,30.53,30.55,158298.0
2021-11-09 14:00:00,30.54,30.75,30.53,30.67,199010.0,30.54,30.75,30.53,30.67,199010.0
2021-11-09 14:30:00,30.68,30.76,30.65,30.75,185786.0,30.68,30.76,30.65,30.75,185786.0
2021-11-09 15:00:00,30.75,30.75,30.6,30.67,242854.0,30.75,30.75,30.6,30.67,242854.0
2021-11-09 15:30:00,30.67,30.86,30.61,30.86,656650.0,30.67,30.86,30.61,30.86,656650.0
2021-11-10 09:30:00,30.54,30.96,30.48,30.95,755076.0,30.54,30.96,30.48,30.95,755076.0
2021-11-10 10:00:00,30.95,31.0,30.84,30.92,293008.0,30.95,31.0,30.84,30.92,293008.0
2021-11-10 10:30:00,30.92,31.04,30.88,30.99,207320.0,30.92,31.04,30.88,30.99,207320.0
2021-11-10 11:00:00,30.98,31.1,30.98,31.0,126414.0,30.98,31.1,30.98,31.0,126414.0
2021-11-10 11:30:00,31.0,31.08,30.92,31.08,189076.0,31.0,31.08,30.92,31.08,189076.0
2021-11-10 12:00:00,31.07,31.12,31.04,31.04,190904.0,31.07,31.12,31.04,31.04,190904.0
2021-11-10 12:30:00,31.05,31.11,30.91,31.05,147540.0,31.05,31.11,30.91,31.05,147540.0
2021-11-10 13:00:00,31.05,31.07,30.74,30.86,368618.0,31.05,31.07,30.74,30.86,368618.0
2021-11-10 13:30:00,30.86,30.91,30.6,30.66,301444.0,30.86,30.91,30.6,30.66,301444.0
2021-11-10 14:00:00,30.65,30.68,30.34,30.34,492968.0,30.65,30.68,30.34,30.34,492968.0
2021-11-10 14:30:00,30.34,30.49,30.18,30.41,554482.0,30.34,30.49,30.18,30.41,554482.0
2021-11-10 15:00:00,30.41,30.6,30.3,30.51,427798.0,30.41,30.6,30.3,30.51,427798.0
2021-11-10 15:30:00,30.51,30.68,30.37,30.61,622238.0,30.51,30.68,30.37,30.61,622238.0
2021-11-11 09:30:00,30.92,30.98,30.8,30.93,473724.0,30.92,30.98,30.8,30.93,473724.0
2021-11-11 10:00:00,30.93,30.94,30.8,30.81,284798.0,30.93,30.94,30.8,30.81,284798.0
2021-11-11 10:30:00,30.81,30.96,30.74,30.9,232760.0,30.81,30.96,30.74,30.9,232760.0
2021-11-11 11:00:00,30.91,30.97,30.86,30.93,123982.0,30.91,30.97,30.86,30.93,123982.0
2021-11-11 11:30:00,30.93,31.07,30.93,31.03,208142.0,30.93,31.07,30.93,31.03,208142.0
2021-11-11 12:00:00,31.03,31.07,30.89,30.98,148804.0,31.03,31.07,30.89,30.98,148804.0
2021-11-11 12:30:00,30.98,31.05,30.97,30.98,83122.0,30.98,31.05,30.97,30.98,83122.0
2021-11-11 13:00:00,30.97,31.01,30.93,30.98,81436.0,30.97,31.01,30.93,30.98,81436.0
2021-11-11 13:30:00,30.98,31.03,30.96,31.03,58548.0,30.98,31.03,30.96,31.03,58548.0
2021-11-11 14:00:00,31.03,31.12,31.02,31.07,128794.0,31.03,31.12,31.02,31.07,128794.0
2021-11-11 14:30:00,31.07,31.22,31.02,31.03,250608.0,31.07,31.22,31.02,31.03,250608.0
2021-11-11 15:00:00,31.03,31.06,30.97,31.02,107498.0,31.03,31.06,30.97,31.02,107498.0
2021-11-11 15:30:00,31.02,31.03,30.86,30.88,599650.0,31.02,31.03,30.86,30.88,599650.0
2021-11-12 09:30:00,31.15,31.17,31.02,31.11,399312.0,31.15,31.17,31.02,31.11,399312.0
2021-11-12 10:00:00,31.1,31.24,31.07,31.18,329654.0,31.1,31.24,31.07,31.18,329654.0
2021-11-12 10:30:00,31.18,31.32,31.13,31.32,314866.0,31.18,31.32,31.13,31.32,314866.0
2021-11-12 11:00:00,31.33,31.45,31.32,31.4,274836.0,31.33,31.45,31.32,31.4,274836.0
2021-11-12 11:30:00,31.4,31.43,31.36,31.42,198332.0,31.4,31.43,31.36,31.42,198332.0
2021-11-12 12:00:00,31.43,31.44,31.36,31.37,144262.0,31.43,31.44,31.36,31.37,144262.0
2021-11-12 12:30:00,31.36,31.41,31.35,31.39,93694.0,31.36,31.41,31.35,31.39,93694.0
2021-11-12 13:00:00,31.39,31.43,31.35,31.4,126694.0,31.39,31.43,31.35,31.4,126694.0
2021-11-12 13:30:00,31.41,31.51,31.41,31.47,117680.0,31.41,31.51,31.41,31.47,117680.0
2021-11-12 14:00:00,31.47,31.5,31.42,31.43,128850.0,31.47,31.5,31.42,31.43,128850.0
2021-11-12 14:30:00,31.43,31.5,31.39,31.46,97000.0,31.43,31.5,31.39,31.46,97000.0
2021-11-12 15:00:00,31.46,31.5,31.46,31.47,156382.0,31.46,31.5,31.46,31.47,156382.0
2021-11-12 15:30:00,31.48,31.49,31.39,31.44,457476.0,31.48,31.49,31.39,31.44,457476.0
2021-11-15 09:30:00,31.65,31.66,31.4,31.53,447634.0,31.65,31.66,31.4,31.53,447634.0
2021-11-15 10:00:00,31.53,31.53,31.38,31.42,249140.0,31.53,31.53,31.38,31.42,249140.0
2021-11-15 10:30:00,31.41,31.43,31.3,31.41,184066.0,31.41,31.43,31.3,31.41,184066.0
2021-11-15 11:00:00,31.41,31.43,31.34,31.34,125024.0,31.41,31.43,31.34,31.34,125024.0
2021-11-15 11:30:00,31.34,31.41,31.12,31.22,293514.0,31.34,31.41,31.12,31.22,293514.0
2021-11-15 12:00:00,31.22,31.24,31.14,31.21,99808.0,31.22,31.24,31.14,31.21,99808.0
2021-11-15 12:30:00,31.22,31.47,31.22,31.47,126284.0,31.22,31.47,31.22,31.47,126284.0
2021-11-15 13:00:00,31.46,31.55,31.42,31.54,159490.0,31.46,31.55,31.42,31.54,159490.0
2021-11-15 13:30:00,31.55,31.57,31.5,31.5,80812.0,31.55,31.57,31.5,31.5,80812.0
2021-11-15 14:00:00,31.5,31.5,31.42,31.47,74810.0,31.5,31.5,31.42,31.47,74810.0
2021-11-15 14:30:00,31.47,31.59,31.46,31.57,103374.0,31.47,31.59,31.46,31.57,103374.0
2021-11-15 15:00:00,31.57,31.63,31.55,31.62,150222.0,31.57,31.63,31.55,31.62,150222.0
2021-11-15 15:30:00,31.63,31.66,31.49,31.66,375276.0,31.63,31.66,31.49,31.66,375276.0
2021-11-16 09:30:00,31.53,31.75,31.5,31.7,437512.0,31.53,31.75,31.5,31.7,437512.0
2021-11-16 10:00:00,31.7,31.75,31.62,31.62,226440.0,31.7,31.75,31.62,31.62,226440.0
2021-11-16 10:30:00,31.61,31.7,31.61,31.67,128932.0,31.61,31.7,31.61,31.67,128932.0
2021-11-16 11:00:00,31.67,31.75,31.66,31.69,258938.0,31.67,31.75,31.66,31.69,258938.0
2021-11-16 11:30:00,31.69,31.72,31.65,31.71,165552.0,31.69,31.72,31.65,31.71,165552.0
2021-11-16 12:00:00,31.72,31.76,31.7,31.75,99286.0,31.72,31.76,31.7,31.75,99286.0
2021-11-16 12:30:00,31.75,31.81,31.74,31.81,117180.0,31.75,31.81,31.74,31.81,117180.0
2021-11-16 13:00:00,31.82,31.85,31.78,31.79,69624.0,31.82,31.85,31.78,31.79,69624.0
2021-11-16 13:30:00,31.79,31.8,31.73,31.74,65248.0,31.79,31.8,31.73,31.74,65248.0
2021-11-16 14:00:00,31.74,31.79,31.72,31.77,141078.0,31.74,31.79,31.72,31.77,141078.0
2021-11-16 14:30:00,31.77,31.8,31.76,31.79,164546.0,31.77,31.8,31.76,31.79,164546.0
2021-11-16 15:00:00,31.79,31.84,31.79,31.82,130878.0,31.79,31.84,31.79,31.82,130878.0
2021-11-16 15:30:00,31.82,31.82,31.55,31.59,378458.0,31.82,31.82,31.55,31.59,378458.0
2021-11-17 09:30:00,31.62,31.65,31.36,31.39,536186.0,31.62,31.65,31.36,31.39,536186.0
2021-11-17 10:00:00,31.38,31.59,31.35,31.52,417690.0,31.38,31.59,31.35,31.52,417690.0
2021-11-17 10:30:00,31.53,31.64,31.52,31.64,200040.0,31.53,31.64,31.52,31.64,200040.0
2021-11-17 11:00:00,31.63,31.68,31.6,31.63,121764.0,31.63,31.68,31.6,31.63,121764.0
2021-11-17 11:30:00,31.62,31.72,31.61,31.71,104628.0,31.62,31.72,31.61,31.71,104628.0
2021-11-17 12:00:00,31.72,31.72,31.43,31.43,177220.0,31.72,31.72,31.43,31.43,177220.0
2021-11-17 12:30:00,31.43,31.54,31.41,31.47,229714.0,31.43,31.54,31.41,31.47,229714.0
2021-11-17 13:00:00,31.48,31.56,31.43,31.56,100386.0,31.48,31.56,31.43,31.56,100386.0
2021-11-17 13:30:00,31.55,31.6,31.53,31.59,129472.0,31.55,31.6,31.53,31.59,129472.0
2021-11-17 14:00:00,31.6,31.61,31.43,31.47,171696.0,31.6,31.61,31.43,31.47,171696.0
2021-11-17 14:30:00,31.46,31.47,31.33,31.43,238122.0,31.46,31.47,31.33,31.43,238122.0
2021-11-17 15:00:00,31.43,31.46,31.39,31.4,109402.0,31.43,31.46,31.39,31.4,109402.0
2021-11-17 15:30:00,31.4,31.45,31.28,31.35,319198.0,31.4,31.45,31.28,31.35,319198.0
2021-11-18 09:30:00,31.5,31.5,31.23,31.25,341840.0,31.5,31.5,31.23,31.25,341840.0
2021-11-18 10:00:00,31.26,31.3,30.98,31.02,651876.0,31.26,31.3,30.98,31.02,651876.0
2021-11-18 10:30:00,31.03,31.24,31.01,31.22,189472.0,31.03,31.24,31.01,31.22,189472.0
2021-11-18 11:00:00,31.22,31.33,31.11,31.25,191870.0,31.22,31.33,31.11,31.25,191870.0
2021-11-18 11:30:00,31.25,31.4,31.23,31.4,159844.0,31.25,31.4,31.23,31.4,159844.0
2021-11-18 12:00:00,31.4,31.55,31.4,31.55,156996.0,31.4,31.55,31.4,31.55,156996.0
2021-11-18 12:30:00,31.55,31.55,31.43,31.47,234744.0,31.55,31.55,31.43,31.47,234744.0
2021-11-18 13:00:00,31.47,31.56,31.45,31.49,154556.0,31.47,31.56,31.45,31.49,154556.0
2021-11-18 13:30:00,31.5,31.52,31.42,31.43,84106.0,31.5,31.52,31.42,31.43,84106.0
2021-11-18 14:00:00,31.43,31.43,31.35,31.37,131128.0,31.43,31.43,31.35,31.37,131128.0
2021-11-18 14:30:00,31.37,31.45,31.34,31.42,70940.0,31.37,31.45,31.34,31.42,70940.0
2021-11-18 15:00:00,31.43,31.43,31.32,31.35,113430.0,31.43,31.43,31.32,31.35,113430.0
2021-11-18 15:30:00,31.35,31.36,31.17,31.18,438136.0,31.35,31.36,31.17,31.18,438136.0
2021-11-19 09:30:00,31.11,31.21,30.94,31.06,595018.0,31.11,31.21,30.94,31.06,595018.0
2021-11-19 10:00:00,31.05,31.05,30.81,30.83,394472.0,31.05,31.05,30.81,30.83,394472.0
2021-11-19 10:30:00,30.83,31.0,30.81,30.95,232284.0,30.83,31.0,30.81,30.95,232284.0
2021-11-19 11:00:00,30.95,31.14,30.94,31.1,375694.0,30.95,31.14,30.94,31.1,375694.0
2021-11-19 11:30:00,31.11,31.24,31.07,31.24,346194.0,31.11,31.24,31.07,31.24,346194.0
2021-11-19 12:00:00,31.24,31.3,31.24,31.29,179328.0,31.24,31.3,31.24,31.29,179328.0
2021-11-19 12:30:00,31.29,31.33,31.2,31.2,289196.0,31.29,31.33,31.2,31.2,289196.0
2021-11-19 13:00:00,31.21,31.23,31.04,31.05,238960.0,31.21,31.23,31.04,31.05,238960.0
2021-11-19 13:30:00,31.05,31.12,31.0,31.08,333844.0,31.05,31.12,31.0,31.08,333844.0
2021-11-19 14:00:00,31.08,31.1,31.02,31.02,137748.0,31.08,31.1,31.02,31.02,137748.0
2021-11-19 14:30:00,31.01,31.06,30.96,31.03,328534.0,31.01,31.06,30.96,31.03,328534.0
2021-11-19 15:00:00,31.03,31.06,30.93,31.05,207572.0,31.03,31.06,30.93,31.05,207572.0
2021-11-19 15:30:00,31.06,31.08,30.96,30.98,508044.0,31.06,31.08,30.96,30.98,508044.0
2021-11-22 09:30:00,31.31,31.39,31.25,31.32,535196.0,31.31,31.39,31.25,31.32,535196.0
2021-11-22 10:00:00,31.32,31.35,31.25,31.29,449138.0,31.32,31.35,31.25,31.29,449138.0
2021-11-22 10:30:00,31.29,31.38,31.29,31.37,371866.0,31.29,31.38,31.29,31.37,371866.0
2021-11-22 11:00:00,31.37,31.43,31.23,31.24,208824.0,31.37,31.43,31.23,31.24,208824.0
2021-11-22 11:30:00,31.24,31.25,30.8,30.96,470556.0,31.24,31.25,30.8,30.96,470556.0
2021-11-22 12:00:00,30.95,31.02,30.83,30.97,306274.0,30.95,31.02,30.83,30.97,306274.0
2021-11-22 12:30:00,30.96,31.09,30.95,31.01,186894.0,30.96,31.09,30.95,31.01,186894.0
2021-11-22 13:00:00,31.0,31.11,30.97,31.08,118126.0,31.0,31.11,30.97,31.08,118126.0
2021-11-22 13:30:00,31.09,31.12,30.98,31.0,114964.0,31.09,31.12,30.98,31.0,114964.0
2021-11-22 14:00:00,31.0,31.17,30.99,31.09,125084.0,31.0,31.17,30.99,31.09,125084.0
2021-11-22 14:30:00,31.1,31.22,31.1,31.14,202196.0,31.1,31.22,31.1,31.14,202196.0
2021-11-22 15:00:00,31.14,31.25,31.13,31.14,207858.0,31.14,31.25,31.13,31.14,207858.0
2021-11-22 15:30:00,31.13,31.16,30.65,30.71,675474.0,31.13,31.16,30.65,30.71,675474.0
2021-11-23 09:30:00,30.72,31.03,30.57,30.98,727236.0,30.72,31.03,30.57,30.98,727236.0
2021-11-23 10:00:00,30.98,30.99,30.61,30.64,662298.0,30.98,30.99,30.61,30.64,662298.0
2021-11-23 10:30:00,30.63,30.74,30.45,30.47,383198.0,30.63,30.74,30.45,30.47,383198.0
2021-11-23 11:00:00,30.47,30.78,30.4,30.73,537648.0,30.47,30.78,30.4,30.73,537648.0
2021-11-23 11:30:00,30.73,30.78,30.57,30.57,307062.0,30.73,30.78,30.57,30.57,307062.0
2021-11-23 12:00:00,30.6,30.68,30.46,30.64,223770.0,30.6,30.68,30.46,30.64,223770.0
2021-11-23 12:30:00,30.66,30.71,30.52,30.54,232788.0,30.66,30.71,30.52,30.54,232788.0
2021-11-23 13:00:00,30.53,30.64,30.49,30.53,139660.0,30.53,30.64,30.49,30.53,139660.0
2021-11-23 13:30:00,30.54,30.78,30.48,30.69,280784.0,30.54,30.78,30.48,30.69,280784.0
2021-11-23 14:00:00,30.69,30.74,30.61,30.67,221432.0,30.69,30.74,30.61,30.67,221432.0
2021-11-23 14:30:00,30.67,30.93,30.61,30.87,433656.0,30.67,30.93,30.61,30.87,433656.0
2021-11-23 15:00:00,30.88,30.92,30.81,30.84,345516.0,30.88,30.92,30.81,30.84,345516.0
2021-11-23 15:30:00,30.84,31.14,30.82,31.08,938660.0,30.84,31.14,30.82,31.08,938660.0
2021-11-24 09:30:00,30.66,30.74,30.38,30.56,826036.0,30.66,30.74,30.38,30.56,826036.0
2021-11-24 10:00:00,30.55,30.8,30.45,30.78,512806.0,30.55,30.8,30.45,30.78,512806.0
2021-11-24 10:30:00,30.78,30.88,30.73,30.81,393384.0,30.78,30.88,30.73,30.81,393384.0
2021-11-24 11:00:00,30.81,31.02,30.74,31.0,275538.0,30.81,31.02,30.74,31.0,275538.0
2021-11-24 11:30:00,31.01,31.05,30.92,30.98,214468.0,31.01,31.05,30.92,30.98,214468.0
2021-11-24 12:00:00,30.97,31.04,30.94,30.95,169290.0,30.97,31.04,30.94,30.95,169290.0
2021-11-24 12:30:00,30.96,31.09,30.96,31.09,103288.0,30.96,31.09,30.96,31.09,103288.0
2021-11-24 13:00:00,31.08,31.15,31.06,31.08,116464.0,31.08,31.15,31.06,31.08,116464.0
2021-11-24 13:30:00,31.08,31.11,30.99,31.0,135000.0,31.08,31.11,30.99,31.0,135000.0
2021-11-24 14:00:00,31.0,31.08,30.87,30.97,217726.0,31.0,31.08,30.87,30.97,217726.0
2021-11-24 14:30:00,30.98,31.19,30.98,31.15,133864.0,30.98,31.19,30.98,31.15,133864.0
2021-11-24 15:00:00,31.15,31.28,31.1,31.23,153700.0,31.15,31.28,31.1,31.23,153700.0
2021-11-24 15:30:00,31.23,31.37,31.17,31.3,493330.0,31.23,31.37,31.17,31.3,493330.0
2021-11-26 09:30:00,29.45,29.7,28.97,29.06,1611328.0,29.45,29.7,28.97,29.06,1611328.0
2021-11-26 10:00:00,29.05,29.05,28.53,28.92,1178782.0,29.05,29.05,28.53,28.92,1178782.0
2021-11-26 10:30:00,28.93,28.97,28.57,28.66,695362.0,28.93,28.97,28.57,28.66,695362.0
2021-11-26 11:00:00,28.65,28.68,28.21,28.38,859234.0,28.65,28.68,28.21,28.38,859234.0
2021-11-26 11:30:00,28.37,28.45,28.05,28.16,703370.0,28.37,28.45,28.05,28.16,703370.0
2021-11-26 12:00:00,28.18,28.4,28.03,28.32,1614966.0,28.18,28.4,28.03,28.32,1614966.0
2021-11-26 12:30:00,28.32,28.41,26.79,27.2,1517198.0,28.32,28.41,26.79,27.2,1517198.0
2021-11-29 09:30:00,28.55,28.86,28.45,28.84,2177486.0,28.55,28.86,28.45,28.84,2177486.0
2021-11-29 10:00:00,28.84,28.88,28.61,28.61,1868072.0,28.84,28.88,28.61,28.61,1868072.0
2021-11-29 10:30:00,28.61,28.65,28.49,28.58,883300.0,28.61,28.65,28.49,28.58,883300.0
2021-11-29 11:00:00,28.59,28.72,28.55,28.61,584628.0,28.59,28.72,28.55,28.61,584628.0
2021-11-29 11:30:00,28.62,28.98,28.62,28.96,643546.0,28.62,28.98,28.62,28.96,643546.0
2021-11-29 12:00:00,28.97,29.23,28.96,29.22,415728.0,28.97,29.23,28.96,29.22,415728.0
2021-11-29 12:30:00,29.23,29.34,29.18,29.2,511516.0,29.23,29.34,29.18,29.2,511516.0
2021-11-29 13:00:00,29.2,29.28,29.16,29.27,217432.0,29.2,29.28,29.16,29.27,217432.0
2021-11-29 13:30:00,29.28,29.31,29.2,29.22,257624.0,29.28,29.31,29.2,29.22,257624.0
2021-11-29 14:00:00,29.23,29.24,29.16,29.17,169278.0,29.23,29.24,29.16,29.17,169278.0
2021-11-29 14:30:00,29.17,29.22,29.12,29.15,349012.0,29.17,29.22,29.12,29.15,349012.0
2021-11-29 15:00:00,29.15,29.29,29.15,29.16,274820.0,29.15,29.29,29.15,29.16,274820.0
2021-11-29 15:30:00,29.15,29.24,28.95,29.03,679926.0,29.15,29.24,28.95,29.03,679926.0
2021-11-30 09:30:00,28.21,28.31,27.89,28.17,1734536.0,28.21,28.31,27.89,28.17,1734536.0
2021-11-30 10:00:00,28.16,28.51,28.12,28.26,1060820.0,28.16,28.51,28.12,28.26,1060820.0
2021-11-30 10:30:00,28.26,28.43,27.41,27.46,1923628.0,28.26,28.43,27.41,27.46,1923628.0
2021-11-30 11:00:00,27.45,27.62,27.22,27.5,1829976.0,27.45,27.62,27.22,27.5,1829976.0
2021-11-30 11:30:00,27.49,27.57,27.06,27.35,1204326.0,27.49,27.57,27.06,27.35,1204326.0
2021-11-30 12:00:00,27.34,27.34,27.01,27.22,869834.0,27.34,27.34,27.01,27.22,869834.0
2021-11-30 12:30:00,27.21,27.31,27.06,27.11,744752.0,27.21,27.31,27.06,27.11,744752.0
2021-11-30 13:00:00,27.11,27.17,26.91,27.02,978666.0,27.11,27.17,26.91,27.02,978666.0
2021-11-30 13:30:00,27.02,27.4,27.0,27.4,638446.0,27.02,27.4,27.0,27.4,638446.0
2021-11-30 14:00:00,27.39,27.47,27.29,27.29,613406.0,27.39,27.47,27.29,27.29,613406.0
2021-11-30 14:30:00,27.29,27.44,27.1,27.23,1042838.0,27.29,27.44,27.1,27.23,1042838.0
2021-11-30 15:00:00,27.23,27.31,27.05,27.06,1070662.0,27.23,27.31,27.05,27.06,1070662.0
2021-11-30 15:30:00,27.06,27.35,26.92,26.93,1534594.0,27.06,27.35,26.92,26.93,1534594.0
2021-12-01 09:30:00,27.91,28.0,27.79,28.0,1678872.0,27.91,28.0,27.79,28.0,1678872.0
2021-12-01 10:00:00,28.0,28.21,27.99,28.11,940356.0,28.0,28.21,27.99,28.11,940356.0
2021-12-01 10:30:00,28.11,28.23,27.98,28.22,890242.0,28.11,28.23,27.98,28.22,890242.0
2021-12-01 11:00:00,28.23,28.36,28.18,28.31,474300.0,28.23,28.36,28.18,28.31,474300.0
2021-12-01 11:30:00,28.32,28.34,28.01,28.08,685878.0,28.32,28.34,28.01,28.08,685878.0
2021-12-01 12:00:00,28.07,28.21,27.97,27.99,741316.0,28.07,28.21,27.97,27.99,741316.0
2021-12-01 12:30:00,27.99,28.04,27.61,27.61,897186.0,27.99,28.04,27.61,27.61,897186.0
2021-12-01 13:00:00,27.62,27.75,27.46,27.71,1231714.0,27.62,27.75,27.46,27.71,1231714.0
2021-12-01 13:30:00,27.71,27.72,27.28,27.56,1215754.0,27.71,27.72,27.28,27.56,1215754.0
2021-12-01 14:00:00,27.55,27.62,27.22,27.49,1222052.0,27.55,27.62,27.22,27.49,1222052.0
2021-12-01 14:30:00,27.48,27.58,27.29,27.32,929114.0,27.48,27.58,27.29,27.32,929114.0
2021-12-01 15:00:00,27.33,27.38,26.53,26.6,1549900.0,27.33,27.38,26.53,26.6,1549900.0
2021-12-01 15:30:00,26.59,26.86,25.92,25.95,3163714.0,26.59,26.86,25.92,25.95,3163714.0
2021-12-02 09:30:00,26.36,26.79,26.28,26.7,2253654.0,26.36,26.79,26.28,26.7,2253654.0
2021-12-02 10:00:00,26.7,26.7,26.31,26.54,1589708.0,26.7,26.7,26.31,26.54,1589708.0
2021-12-02 10:30:00,26.53,26.61,26.12,26.36,1373024.0,26.53,26.61,26.12,26.36,1373024.0
2021-12-02 11:00:00,26.36,26.63,26.25,26.6,1091896.0,26.36,26.63,26.25,26.6,1091896.0
2021-12-02 11:30:00,26.6,26.72,26.34,26.69,1055058.0,26.6,26.72,26.34,26.69,1055058.0
2021-12-02 12:00:00,26.7,26.79,26.6,26.74,625388.0,26.7,26.79,26.6,26.74,625388.0
2021-12-02 12:30:00,26.74,26.76,26.53,26.57,896174.0,26.74,26.76,26.53,26.57,896174.0
2021-12-02 13:00:00,26.56,26.61,26.29,26.33,1120512.0,26.56,26.61,26.29,26.33,1120512.0
2021-12-02 13:30:00,26.35,26.55,26.27,26.54,843986.0,26.35,26.55,26.27,26.54,843986.0
2021-12-02 14:00:00,26.54,26.74,26.51,26.73,629828.0,26.54,26.74,26.51,26.73,629828.0
2021-12-02 14:30:00,26.73,26.75,26.47,26.59,529504.0,26.73,26.75,26.47,26.59,529504.0
2021-12-02 15:00:00,26.6,26.71,26.56,26.67,452552.0,26.6,26.71,26.56,26.67,452552.0
2021-12-02 15:30:00,26.66,26.97,26.57,26.71,1169072.0,26.66,26.97,26.57,26.71,1169072.0
2021-12-03 09:30:00,26.83,26.92,26.18,26.2,2082840.0,26.83,26.92,26.18,26.2,2082840.0
2021-12-03 10:00:00,26.2,26.33,26.0,26.3,1543560.0,26.2,26.33,26.0,26.3,1543560.0
2021-12-03 10:30:00,26.3,26.3,25.81,25.93,1706792.0,26.3,26.3,25.81,25.93,1706792.0
2021-12-03 11:00:00,25.93,26.03,25.74,25.97,1489704.0,25.93,26.03,25.74,25.97,1489704.0
2021-12-03 11:30:00,25.97,26.02,25.47,25.49,1613794.0,25.97,26.02,25.47,25.49,1613794.0
2021-12-03 12:00:00,25.49,25.59,25.38,25.54,1543034.0,25.49,25.59,25.38,25.54,1543034.0
2021-12-03 12:30:00,25.54,25.7,25.25,25.35,1399198.0,25.54,25.7,25.25,25.35,1399198.0
2021-12-03 13:00:00,25.34,25.52,25.22,25.3,903716.0,25.34,25.52,25.22,25.3,903716.0
2021-12-03 13:30:00,25.28,25.3,24.84,24.91,1280616.0,25.28,25.3,24.84,24.91,1280616.0
2021-12-03 14:00:00,24.9,24.98,24.47,24.72,1919074.0,24.9,24.98,24.47,24.72,1919074.0
2021-12-03 14:30:00,24.72,24.77,24.42,24.55,1909902.0,24.72,24.77,24.42,24.55,1909902.0
2021-12-03 15:00:00,24.55,25.32,24.42,25.16,2690646.0,24.55,25.32,24.42,25.16,2690646.0
2021-12-03 15:30:00,25.16,25.56,24.99,25.52,2179618.0,25.16,25.56,24.99,25.52,2179618.0
2021-12-06 09:30:00,25.99,26.09,25.55,26.07,3426320.0,25.99,26.09,25.55,26.07,3426320.0
2021-12-06 10:00:00,26.07,26.17,25.8,26.1,2522246.0,26.07,26.17,25.8,26.1,2522246.0
2021-12-06 10:30:00,26.11,26.14,25.83,26.07,1379812.0,26.11,26.14,25.83,26.07,1379812.0
2021-12-06 11:00:00,26.07,26.09,25.8,25.92,1332400.0,26.07,26.09,25.8,25.92,1332400.0
2021-12-06 11:30:00,25.93,26.02,25.81,25.82,808986.0,25.93,26.02,25.81,25.82,808986.0
2021-12-06 12:00:00,25.84,26.13,25.82,26.11,866240.0,25.84,26.13,25.82,26.11,866240.0
2021-12-06 12:30:00,26.11,26.32,26.08,26.32,1039478.0,26.11,26.32,26.08,26.32,1039478.0
2021-12-06 13:00:00,26.32,26.47,26.28,26.43,798686.0,26.32,26.47,26.28,26.43,798686.0
2021-12-06 13:30:00,26.45,26.53,26.42,26.51,635850.0,26.45,26.53,26.42,26.51,635850.0
2021-12-06 14:00:00,26.51,26.56,26.45,26.54,454062.0,26.51,26.56,26.45,26.54,454062.0
2021-12-06 14:30:00,26.54,26.57,26.31,26.36,1207834.0,26.54,26.57,26.31,26.36,1207834.0
2021-12-06 15:00:00,26.36,26.54,26.3,26.49,804870.0,26.36,26.54,26.3,26.49,804870.0
2021-12-06 15:30:00,26.49,26.59,26.38,26.56,1242590.0,26.49,26.59,26.38,26.56,1242590.0
2021-12-07 09:30:00,27.33,27.67,27.29,27.67,1806088.0,27.33,27.67,27.29,27.67,1806088.0
2021-12-07 10:00:00,27.67,27.88,27.66,27.78,1025034.0,27.67,27.88,27.66,27.78,1025034.0
2021-12-07 10:30:00,27.79,27.92,27.79,27.86,688986.0,27.79,27.92,27.79,27.86,688986.0
2021-12-07 11:00:00,27.86,27.91,27.78,27.86,679098.0,27.86,27.91,27.78,27.86,679098.0
2021-12-07 11:30:00,27.86,27.95,27.84,27.89,548554.0,27.86,27.95,27.84,27.89,548554.0
2021-12-07 12:00:00,27.89,28.05,27.89,28.03,782586.0,27.89,28.05,27.89,28.03,782586.0
2021-12-07 12:30:00,28.03,28.17,28.03,28.15,446570.0,28.03,28.17,28.03,28.15,446570.0
2021-12-07 13:00:00,28.15,28.16,27.96,28.06,374444.0,28.15,28.16,27.96,28.06,374444.0
2021-12-07 13:30:00,28.07,28.11,28.04,28.05,380720.0,28.07,28.11,28.04,28.05,380720.0
2021-12-07 14:00:00,28.05,28.07,28.01,28.05,257644.0,28.05,28.07,28.01,28.05,257644.0
2021-12-07 14:30:00,28.05,28.05,27.96,27.97,339126.0,28.05,28.05,27.96,27.97,339126.0
2021-12-07 15:00:00,27.97,28.0,27.77,27.78,639048.0,27.97,28.0,27.77,27.78,639048.0
2021-12-07 15:30:00,27.77,28.01,27.7,27.99,1313602.0,27.77,28.01,27.7,27.99,1313602.0
2021-12-08 09:30:00,28.11,28.26,27.94,28.09,1166792.0,28.11,28.26,27.94,28.09,1166792.0
2021-12-08 10:00:00,28.09,28.32,28.08,28.14,736096.0,28.09,28.32,28.08,28.14,736096.0
2021-12-08 10:30:00,28.15,28.24,28.14,28.17,234254.0,28.15,28.24,28.14,28.17,234254.0
2021-12-08 11:00:00,28.17,28.34,28.09,28.34,353724.0,28.17,28.34,28.09,28.34,353724.0
2021-12-08 11:30:00,28.34,28.49,28.27,28.48,418942.0,28.34,28.49,28.27,28.48,418942.0
2021-12-08 12:00:00,28.48,28.55,28.45,28.5,356508.0,28.48,28.55,28.45,28.5,356508.0
2021-12-08 12:30:00,28.5,28.59,28.49,28.58,273896.0,28.5,28.59,28.49,28.58,273896.0
2021-12-08 13:00:00,28.58,28.62,28.55,28.61,198182.0,28.58,28.62,28.55,28.61,198182.0
2021-12-08 13:30:00,28.61,28.66,28.54,28.55,224502.0,28.61,28.66,28.54,28.55,224502.0
2021-12-08 14:00:00,28.55,28.61,28.5,28.61,170982.0,28.55,28.61,28.5,28.61,170982.0
2021-12-08 14:30:00,28.61,28.68,28.57,28.68,160920.0,28.61,28.68,28.57,28.68,160920.0
2021-12-08 15:00:00,28.68,28.73,28.61,28.73,304590.0,28.68,28.73,28.61,28.73,304590.0
2021-12-08 15:30:00,28.73,28.85,28.61,28.82,1298958.0,28.73,28.85,28.61,28.82,1298958.0
2021-12-09 09:30:00,28.8,28.98,28.78,28.89,1085910.0,28.8,28.98,28.78,28.89,1085910.0
2021-12-09 10:00:00,28.88,29.04,28.78,28.79,516500.0,28.88,29.04,28.78,28.79,516500.0
2021-12-09 10:30:00,28.79,28.84,28.62,28.8,549824.0,28.79,28.84,28.62,28.8,549824.0
2021-12-09 11:00:00,28.8,28.8,28.58,28.78,301522.0,28.8,28.8,28.58,28.78,301522.0
2021-12-09 11:30:00,28.78,28.86,28.63,28.67,226342.0,28.78,28.86,28.63,28.67,226342.0
2021-12-09 12:00:00,28.68,28.77,28.58,28.71,147868.0,28.68,28.77,28.58,28.71,147868.0
2021-12-09 12:30:00,28.71,28.93,28.7,28.92,310876.0,28.71,28.93,28.7,28.92,310876.0
2021-12-09 13:00:00,28.92,28.92,28.8,28.81,251180.0,28.92,28.92,28.8,28.81,251180.0
2021-12-09 13:30:00,28.81,28.93,28.68,28.76,265982.0,28.81,28.93,28.68,28.76,265982.0
2021-12-09 14:00:00,28.75,28.79,28.65,28.66,291172.0,28.75,28.79,28.65,28.66,291172.0
2021-12-09 14:30:00,28.66,28.67,28.36,28.4,600496.0,28.66,28.67,28.36,28.4,600496.0
2021-12-09 15:00:00,28.39,28.5,28.1,28.23,1031894.0,28.39,28.5,28.1,28.23,1031894.0
2021-12-09 15:30:00,28.2,28.54,28.19,28.41,1208314.0,28.2,28.54,28.19,28.41,1208314.0
2021-12-10 09:30:00,29.08,29.25,28.88,28.93,1735424.0,29.08,29.25,28.88,28.93,1735424.0
2021-12-10 10:00:00,28.93,29.13,28.92,29.11,651366.0,28.93,29.13,28.92,29.11,651366.0
2021-12-10 10:30:00,29.12,29.13,28.79,28.9,409288.0,29.12,29.13,28.79,28.9,409288.0
2021-12-10 11:00:00,28.89,28.97,28.62,28.96,637376.0,28.89,28.97,28.62,28.96,637376.0
2021-12-10 11:30:00,28.96,29.1,28.85,29.09,358534.0,28.96,29.1,28.85,29.09,358534.0
2021-12-10 12:00:00,29.09,29.12,29.03,29.08,295514.0,29.09,29.12,29.03,29.08,295514.0
2021-12-10 12:30:00,29.09,29.16,29.0,29.15,279308.0,29.09,29.16,29.0,29.15,279308.0
2021-12-10 13:00:00,29.15,29.25,29.13,29.2,305736.0,29.15,29.25,29.13,29.2,305736.0
2021-12-10 13:30:00,29.21,29.21,29.02,29.07,209528.0,29.21,29.21,29.02,29.07,209528.0
2021-12-10 14:00:00,29.07,29.15,29.03,29.15,165782.0,29.07,29.15,29.03,29.15,165782.0
2021-12-10 14:30:00,29.15,29.16,29.02,29.04,396054.0,29.15,29.16,29.02,29.04,396054.0
2021-12-10 15:00:00,29.03,29.18,29.0,29.17,332548.0,29.03,29.18,29.0,29.17,332548.0
2021-12-10 15:30:00,29.17,29.34,29.17,29.31,941374.0,29.17,29.34,29.17,29.31,941374.0
2021-12-13 09:30:00,29.18,29.2,28.78,28.84,1479732.0,29.18,29.2,28.78,28.84,1479732.0
2021-12-13 10:00:00,28.83,29.02,28.65,28.75,685672.0,28.83,29.02,28.65,28.75,685672.0
2021-12-13 10:30:00,28.75,28.88,28.64,28.78,511156.0,28.75,28.88,28.64,28.78,511156.0
2021-12-13 11:00:00,28.76,28.79,28.57,28.61,449714.0,28.76,28.79,28.57,28.61,449714.0
2021-12-13 11:30:00,28.6,28.73,28.55,28.67,553778.0,28.6,28.73,28.55,28.67,553778.0
2021-12-13 12:00:00,28.66,28.82,28.56,28.82,355554.0,28.66,28.82,28.56,28.82,355554.0
2021-12-13 12:30:00,28.82,28.91,28.74,28.78,295280.0,28.82,28.91,28.74,28.78,295280.0
2021-12-13 13:00:00,28.78,28.84,28.7,28.73,244636.0,28.78,28.84,28.7,28.73,244636.0
2021-12-13 13:30:00,28.74,28.86,28.62,28.84,247010.0,28.74,28.86,28.62,28.84,247010.0
2021-12-13 14:00:00,28.83,28.97,28.78,28.9,226374.0,28.83,28.97,28.78,28.9,226374.0
2021-12-13 14:30:00,28.9,29.05,28.86,29.05,376154.0,28.9,29.05,28.86,29.05,376154.0
2021-12-13 15:00:00,29.06,29.07,28.89,28.92,296066.0,29.06,29.07,28.89,28.92,296066.0
2021-12-13 15:30:00,28.92,29.02,28.67,28.72,719964.0,28.92,29.02,28.67,28.72,719964.0
2021-12-14 09:30:00,28.23,28.49,28.17,28.32,1053394.0,28.23,28.49,28.17,28.32,1053394.0
2021-12-14 10:00:00,28.3,28.44,28.15,28.41,749750.0,28.3,28.44,28.15,28.41,749750.0
2021-12-14 10:30:00,28.4,28.42,27.9,28.0,1186624.0,28.4,28.42,27.9,28.0,1186624.0
2021-12-14 11:00:00,27.99,28.17,27.85,28.17,535106.0,27.99,28.17,27.85,28.17,535106.0
2021-12-14 11:30:00,28.15,28.16,27.86,27.93,406152.0,28.15,28.16,27.86,27.93,406152.0
2021-12-14 12:00:00,27.92,28.0,27.78,27.93,451140.0,27.92,28.0,27.78,27.93,451140.0
2021-12-14 12:30:00,27.91,27.97,27.85,27.93,338748.0,27.91,27.97,27.85,27.93,338748.0
2021-12-14 13:00:00,27.93,28.18,27.92,28.16,335056.0,27.93,28.18,27.92,28.16,335056.0
2021-12-14 13:30:00,28.15,28.17,27.97,28.02,228690.0,28.15,28.17,27.97,28.02,228690.0
2021-12-14 14:00:00,28.01,28.3,27.99,28.25,455152.0,28.01,28.3,27.99,28.25,455152.0
2021-12-14 14:30:00,28.25,28.42,28.22,28.42,441358.0,28.25,28.42,28.22,28.42,441358.0
2021-12-14 15:00:00,28.42,28.61,28.39,28.6,434604.0,28.42,28.61,28.39,28.6,434604.0
2021-12-14 15:30:00,28.6,28.63,28.27,28.5,1049356.0,28.6,28.63,28.27,28.5,1049356.0
2021-12-15 09:30:00,28.41,28.41,27.88,27.99,1006748.0,28.41,28.41,27.88,27.99,1006748.0
2021-12-15 10:00:00,27.98,28.08,27.9,28.03,512664.0,27.98,28.08,27.9,28.03,512664.0
2021-12-15 10:30:00,28.03,28.22,27.98,28.03,421636.0,28.03,28.22,27.98,28.03,421636.0
2021-12-15 11:00:00,28.03,28.08,27.86,27.94,332164.0,28.03,28.08,27.86,27.94,332164.0
2021-12-15 11:30:00,27.93,28.01,27.8,27.99,376798.0,27.93,28.01,27.8,27.99,376798.0
2021-12-15 12:00:00,27.99,28.11,27.89,28.1,328052.0,27.99,28.11,27.89,28.1,328052.0
2021-12-15 12:30:00,28.1,28.14,28.0,28.11,283520.0,28.1,28.14,28.0,28.11,283520.0
2021-12-15 13:00:00,28.12,28.21,28.08,28.15,250466.0,28.12,28.21,28.08,28.15,250466.0
2021-12-15 13:30:00,28.15,28.28,28.07,28.26,513816.0,28.15,28.28,28.07,28.26,513816.0
2021-12-15 14:00:00,28.26,28.84,27.85,28.47,2066066.0,28.26,28.84,27.85,28.47,2066066.0
2021-12-15 14:30:00,28.46,28.88,28.4,28.74,1755778.0,28.46,28.88,28.4,28.74,1755778.0
2021-12-15 15:00:00,28.76,29.44,28.74,29.39,2102722.0,28.76,29.44,28.74,29.39,2102722.0
2021-12-15 15:30:00,29.39,29.52,29.14,29.47,2126786.0,29.39,29.52,29.14,29.47,2126786.0
2021-12-16 09:30:00,29.74,29.84,29.39,29.43,1770620.0,29.74,29.84,29.39,29.43,1770620.0
2021-12-16 10:00:00,29.43,29.59,29.25,29.57,778536.0,29.43,29.59,29.25,29.57,778536.0
2021-12-16 10:30:00,29.57,29.63,29.36,29.5,652390.0,29.57,29.63,29.36,29.5,652390.0
2021-12-16 11:00:00,29.5,29.53,29.22,29.42,951006.0,29.5,29.53,29.22,29.42,951006.0
2021-12-16 11:30:00,29.43,29.43,29.17,29.18,482204.0,29.43,29.43,29.17,29.18,482204.0
2021-12-16 12:00:00,29.17,29.28,29.06,29.17,464718.0,29.17,29.28,29.06,29.17,464718.0
2021-12-16 12:30:00,29.17,29.22,28.95,28.95,447210.0,29.17,29.22,28.95,28.95,447210.0
2021-12-16 13:00:00,28.96,29.22,28.95,29.18,358276.0,28.96,29.22,28.95,29.18,358276.0
2021-12-16 13:30:00,29.16,29.27,29.0,29.03,491770.0,29.16,29.27,29.0,29.03,491770.0
2021-12-16 14:00:00,29.02,29.1,28.75,28.81,543822.0,29.02,29.1,28.75,28.81,543822.0
2021-12-16 14:30:00,28.81,28.93,28.42,28.58,870158.0,28.81,28.93,28.42,28.58,870158.0
2021-12-16 15:00:00,28.58,28.8,28.35,28.74,886528.0,28.58,28.8,28.35,28.74,886528.0
2021-12-16 15:30:00,28.74,29.0,28.61,28.84,1193418.0,28.74,29.0,28.61,28.84,1193418.0
2021-12-17 09:30:00,28.29,28.51,28.0,28.35,2279140.0,28.29,28.51,28.0,28.35,2279140.0
2021-12-17 10:00:00,28.35,28.35,27.92,28.16,1132268.0,28.35,28.35,27.92,28.16,1132268.0
2021-12-17 10:30:00,28.15,28.66,28.09,28.59,991512.0,28.15,28.66,28.09,28.59,991512.0
2021-12-17 11:00:00,28.59,28.75,28.49,28.71,730740.0,28.59,28.75,28.49,28.71,730740.0
2021-12-17 11:30:00,28.71,28.75,28.3,28.38,1190888.0,28.71,28.75,28.3,28.38,1190888.0
2021-12-17 12:00:00,28.36,28.5,28.19,28.47,669856.0,28.36,28.5,28.19,28.47,669856.0
2021-12-17 12:30:00,28.47,28.61,28.43,28.54,557362.0,28.47,28.61,28.43,28.54,557362.0
2021-12-17 13:00:00,28.54,28.67,28.42,28.65,532810.0,28.54,28.67,28.42,28.65,532810.0
2021-12-17 13:30:00,28.65,28.92,28.65,28.9,484388.0,28.65,28.92,28.65,28.9,484388.0
2021-12-17 14:00:00,28.91,28.95,28.73,28.77,461214.0,28.91,28.95,28.73,28.77,461214.0
2021-12-17 14:30:00,28.78,28.88,28.61,28.67,663994.0,28.78,28.88,28.61,28.67,663994.0
2021-12-17 15:00:00,28.66,28.78,28.41,28.46,628342.0,28.66,28.78,28.41,28.46,628342.0
2021-12-17 15:30:00,28.45,28.5,28.23,28.4,1334258.0,28.45,28.5,28.23,28.4,1334258.0
2021-12-20 09:30:00,27.07,27.32,26.68,27.02,2815800.0,27.07,27.32,26.68,27.02,2815800.0
2021-12-20 10:00:00,27.02,27.17,26.86,26.86,1191232.0,27.02,27.17,26.86,26.86,1191232.0
2021-12-20 10:30:00,26.86,27.09,26.77,26.83,1094238.0,26.86,27.09,26.77,26.83,1094238.0
2021-12-20 11:00:00,26.83,26.83,26.59,26.65,769020.0,26.83,26.83,26.59,26.65,769020.0
2021-12-20 11:30:00,26.65,26.96,26.5,26.95,762732.0,26.65,26.96,26.5,26.95,762732.0
2021-12-20 12:00:00,26.95,27.06,26.85,26.9,716794.0,26.95,27.06,26.85,26.9,716794.0
2021-12-20 12:30:00,26.9,26.96,26.77,26.85,700688.0,26.9,26.96,26.77,26.85,700688.0
2021-12-20 13:00:00,26.85,27.12,26.82,27.08,649578.0,26.85,27.12,26.82,27.08,649578.0
2021-12-20 13:30:00,27.08,27.54,27.0,27.47,1122716.0,27.08,27.54,27.0,27.47,1122716.0
2021-12-20 14:00:00,27.47,27.68,27.46,27.5,795870.0,27.47,27.68,27.46,27.5,795870.0
2021-12-20 14:30:00,27.49,27.59,27.38,27.49,491844.0,27.49,27.59,27.38,27.49,491844.0
2021-12-20 15:00:00,27.5,27.78,27.46,27.65,903534.0,27.5,27.78,27.46,27.65,903534.0
2021-12-20 15:30:00,27.65,27.97,27.48,27.86,1131566.0,27.65,27.97,27.48,27.86,1131566.0
2021-12-21 09:30:00,28.32,28.35,28.05,28.11,1156942.0,28.32,28.35,28.05,28.11,1156942.0
2021-12-21 10:00:00,28.11,28.38,28.06,28.08,628162.0,28.11,28.38,28.06,28.08,628162.0
2021-12-21 10:30:00,28.08,28.29,27.98,28.27,557612.0,28.08,28.29,27.98,28.27,557612.0
2021-12-21 11:00:00,28.27,28.39,28.24,28.31,662764.0,28.27,28.39,28.24,28.31,662764.0
2021-12-21 11:30:00,28.31,28.52,28.31,28.47,755238.0,28.31,28.52,28.31,28.47,755238.0
2021-12-21 12:00:00,28.47,28.63,28.45,28.62,536576.0,28.47,28.63,28.45,28.62,536576.0
2021-12-21 12:30:00,28.62,28.68,28.59,28.65,291046.0,28.62,28.68,28.59,28.65,291046.0
2021-12-21 13:00:00,28.65,28.66,28.52,28.58,363024.0,28.65,28.66,28.52,28.58,363024.0
2021-12-21 13:30:00,28.58,28.63,28.56,28.58,307068.0,28.58,28.63,28.56,28.58,307068.0
2021-12-21 14:00:00,28.57,28.62,28.52,28.56,228320.0,28.57,28.62,28.52,28.56,228320.0
2021-12-21 14:30:00,28.56,28.61,28.48,28.61,335972.0,28.56,28.61,28.48,28.61,335972.0
2021-12-21 15:00:00,28.61,28.61,28.49,28.52,195144.0,28.61,28.61,28.49,28.52,195144.0
2021-12-21 15:30:00,28.52,28.6,28.42,28.53,859736.0,28.52,28.6,28.42,28.53,859736.0
2021-12-22 09:30:00,28.56,28.97,28.56,28.89,1289560.0,28.56,28.97,28.56,28.89,1289560.0
2021-12-22 10:00:00,28.9,29.02,28.86,28.93,591762.0,28.9,29.02,28.86,28.93,591762.0
2021-12-22 10:30:00,28.94,29.09,28.92,29.07,535882.0,28.94,29.09,28.92,29.07,535882.0
2021-12-22 11:00:00,29.07,29.08,29.03,29.07,281240.0,29.07,29.08,29.03,29.07,281240.0
2021-12-22 11:30:00,29.07,29.11,28.97,29.0,274664.0,29.07,29.11,28.97,29.0,274664.0
2021-12-22 12:00:00,29.0,29.02,28.9,28.96,335458.0,29.0,29.02,28.9,28.96,335458.0
2021-12-22 12:30:00,28.97,29.07,28.93,29.05,235108.0,28.97,29.07,28.93,29.05,235108.0
2021-12-22 13:00:00,29.05,29.09,29.03,29.06,172548.0,29.05,29.09,29.03,29.06,172548.0
2021-12-22 13:30:00,29.07,29.1,28.97,29.02,251696.0,29.07,29.1,28.97,29.02,251696.0
2021-12-22 14:00:00,29.02,29.04,28.95,28.95,215692.0,29.02,29.04,28.95,28.95,215692.0
2021-12-22 14:30:00,28.95,29.08,28.95,29.06,210242.0,28.95,29.08,28.95,29.06,210242.0
2021-12-22 15:00:00,29.06,29.15,29.06,29.13,356208.0,29.06,29.15,29.06,29.13,356208.0
2021-12-22 15:30:00,29.13,29.37,29.11,29.36,979226.0,29.13,29.37,29.11,29.36,979226.0
2021-12-23 09:30:00,29.51,29.69,29.45,29.5,1107548.0,29.51,29.69,29.45,29.5,1107548.0
2021-12-23 10:00:00,29.5,29.58,29.48,29.54,604066.0,29.5,29.58,29.48,29.54,604066.0
2021-12-23 10:30:00,29.54,29.67,29.5,29.66,402388.0,29.54,29.67,29.5,29.66,402388.0
2021-12-23 11:00:00,29.66,29.68,29.57,29.61,295676.0,29.66,29.68,29.57,29.61,295676.0
2021-12-23 11:30:00,29.61,29.68,29.61,29.67,202764.0,29.61,29.68,29.61,29.67,202764.0
2021-12-23 12:00:00,29.67,29.67,29.54,29.56,304564.0,29.67,29.67,29.54,29.56,304564.0
2021-12-23 12:30:00,29.56,29.6,29.55,29.56,138664.0,29.56,29.6,29.55,29.56,138664.0
2021-12-23 13:00:00,29.56,29.61,29.54,29.6,156748.0,29.56,29.61,29.54,29.6,156748.0
2021-12-23 13:30:00,29.6,29.61,29.56,29.57,145606.0,29.6,29.61,29.56,29.57,145606.0
2021-12-23 14:00:00,29.57,29.6,29.55,29.59,819668.0,29.57,29.6,29.55,29.59,819668.0
2021-12-23 14:30:00,29.59,29.62,29.59,29.62,204298.0,29.59,29.62,29.59,29.62,204298.0
2021-12-23 15:00:00,29.61,29.62,29.56,29.58,415558.0,29.61,29.62,29.56,29.58,415558.0
2021-12-23 15:30:00,29.58,29.62,29.44,29.5,767558.0,29.58,29.62,29.44,29.5,767558.0
2021-12-27 09:30:00,29.63,29.72,29.43,29.45,1209628.0,29.63,29.72,29.43,29.45,1209628.0
2021-12-27 10:00:00,29.45,29.68,29.43,29.67,540082.0,29.45,29.68,29.43,29.67,540082.0
2021-12-27 10:30:00,29.68,29.68,29.63,29.68,356700.0,29.68,29.68,29.63,29.68,356700.0
2021-12-27 11:00:00,29.68,29.82,29.68,29.8,523448.0,29.68,29.82,29.68,29.8,523448.0
2021-12-27 11:30:00,29.8,29.82,29.76,29.8,260434.0,29.8,29.82,29.76,29.8,260434.0
2021-12-27 12:00:00,29.8,29.82,29.77,29.82,148260.0,29.8,29.82,29.77,29.82,148260.0
2021-12-27 12:30:00,29.82,29.82,29.76,29.77,130836.0,29.82,29.82,29.76,29.77,130836.0
2021-12-27 13:00:00,29.77,29.79,29.73,29.77,132948.0,29.77,29.79,29.73,29.77,132948.0
2021-12-27 13:30:00,29.77,29.86,29.75,29.84,160126.0,29.77,29.86,29.75,29.84,160126.0
2021-12-27 14:00:00,29.84,29.95,29.84,29.91,120678.0,29.84,29.95,29.84,29.91,120678.0
2021-12-27 14:30:00,29.91,29.93,29.78,29.81,241022.0,29.91,29.93,29.78,29.81,241022.0
2021-12-27 15:00:00,29.81,29.85,29.75,29.85,192800.0,29.81,29.85,29.75,29.85,192800.0
2021-12-27 15:30:00,29.84,29.9,29.8,29.88,495986.0,29.84,29.9,29.8,29.88,495986.0
2021-12-28 09:30:00,29.94,30.0,29.81,29.94,804162.0,29.94,30.0,29.81,29.94,804162.0
2021-12-28 10:00:00,29.94,29.98,29.84,29.96,314898.0,29.94,29.98,29.84,29.96,314898.0
2021-12-28 10:30:00,29.97,30.04,29.93,30.0,364286.0,29.97,30.04,29.93,30.0,364286.0
2021-12-28 11:00:00,30.0,30.07,29.97,30.06,268806.0,30.0,30.07,29.97,30.06,268806.0
2021-12-28 11:30:00,30.06,30.11,30.0,30.11,304870.0,30.06,30.11,30.0,30.11,304870.0
2021-12-28 12:00:00,30.11,30.11,29.93,29.95,234244.0,30.11,30.11,29.93,29.95,234244.0
2021-12-28 12:30:00,29.94,29.97,29.81,29.88,441122.0,29.94,29.97,29.81,29.88,441122.0
2021-12-28 13:00:00,29.87,29.93,29.83,29.89,206970.0,29.87,29.93,29.83,29.89,206970.0
2021-12-28 13:30:00,29.88,29.99,29.83,29.99,179776.0,29.88,29.99,29.83,29.99,179776.0
2021-12-28 14:00:00,29.99,30.01,29.83,30.0,275044.0,29.99,30.01,29.83,30.0,275044.0
2021-12-28 14:30:00,29.99,30.1,29.99,30.09,209406.0,29.99,30.1,29.99,30.09,209406.0
2021-12-28 15:00:00,30.09,30.19,30.08,30.15,334754.0,30.09,30.19,30.08,30.15,334754.0
2021-12-28 15:30:00,30.14,30.25,30.07,30.25,781808.0,30.14,30.25,30.07,30.25,781808.0
2021-12-29 09:30:00,30.27,30.42,30.22,30.35,639798.0,30.27,30.42,30.22,30.35,639798.0
2021-12-29 10:00:00,30.36,30.38,30.09,30.26,516990.0,30.36,30.38,30.09,30.26,516990.0
2021-12-29 10:30:00,30.25,30.45,30.23,30.41,294192.0,30.25,30.45,30.23,30.41,294192.0
2021-12-29 11:00:00,30.41,30.42,30.3,30.3,135328.0,30.41,30.42,30.3,30.3,135328.0
2021-12-29 11:30:00,30.31,30.42,30.27,30.39,181704.0,30.31,30.42,30.27,30.39,181704.0
2021-12-29 12:00:00,30.39,30.44,30.38,30.42,177474.0,30.39,30.44,30.38,30.42,177474.0
2021-12-29 12:30:00,30.43,30.5,30.42,30.47,136270.0,30.43,30.5,30.42,30.47,136270.0
2021-12-29 13:00:00,30.47,30.53,30.46,30.48,134602.0,30.47,30.53,30.46,30.48,134602.0
2021-12-29 13:30:00,30.48,30.58,30.47,30.56,189416.0,30.48,30.58,30.47,30.56,189416.0
2021-12-29 14:00:00,30.57,30.61,30.55,30.57,135198.0,30.57,30.61,30.55,30.57,135198.0
2021-12-29 14:30:00,30.58,30.59,30.53,30.57,99530.0,30.58,30.59,30.53,30.57,99530.0
2021-12-29 15:00:00,30.58,30.61,30.53,30.61,125424.0,30.58,30.61,30.53,30.61,125424.0
2021-12-29 15:30:00,30.61,30.75,30.54,30.62,600170.0,30.61,30.75,30.54,30.62,600170.0
2021-12-30 09:30:00,30.7,30.87,30.68,30.74,458558.0,30.7,30.87,30.68,30.74,458558.0
2021-12-30 10:00:00,30.75,30.91,30.74,30.86,315156.0,30.75,30.91,30.74,30.86,315156.0
2021-12-30 10:30:00,30.86,30.88,30.81,30.82,176162.0,30.86,30.88,30.81,30.82,176162.0
2021-12-30 11:00:00,30.81,30.84,30.78,30.83,141466.0,30.81,30.84,30.78,30.83,141466.0
2021-12-30 11:30:00,30.82,30.86,30.75,30.86,147668.0,30.82,30.86,30.75,30.86,147668.0
2021-12-30 12:00:00,30.85,30.89,30.82,30.86,167364.0,30.85,30.89,30.82,30.86,167364.0
2021-12-30 12:30:00,30.86,30.89,30.86,30.89,109528.0,30.86,30.89,30.86,30.89,109528.0
2021-12-30 13:00:00,30.89,30.91,30.85,30.86,113274.0,30.89,30.91,30.85,30.86,113274.0
2021-12-30 13:30:00,30.86,30.96,30.86,30.93,67716.0,30.86,30.96,30.86,30.93,67716.0
2021-12-30 14:00:00,30.93,30.93,30.89,30.92,138354.0,30.93,30.93,30.89,30.92,138354.0
2021-12-30 14:30:00,30.92,30.98,30.91,30.95,100202.0,30.92,30.98,30.91,30.95,100202.0
2021-12-30 15:00:00,30.95,30.96,30.82,30.83,144492.0,30.95,30.96,30.82,30.83,144492.0
2021-12-30 15:30:00,30.84,30.84,30.49,30.64,790154.0,30.84,30.84,30.49,30.64,790154.0
2021-12-31 09:30:00,30.66,30.86,30.51,30.63,630078.0,30.66,30.86,30.51,30.63,630078.0
2021-12-31 10:00:00,30.64,30.75,30.5,30.7,451388.0,30.64,30.75,30.5,30.7,451388.0
2021-12-31 10:30:00,30.71,30.72,30.6,30.68,309230.0,30.71,30.72,30.6,30.68,309230.0
2021-12-31 11:00:00,30.7,30.71,30.61,30.7,162804.0,30.7,30.71,30.61,30.7,162804.0
2021-12-31 11:30:00,30.7,30.81,30.68,30.75,141408.0,30.7,30.81,30.68,30.75,141408.0
2021-12-31 12:00:00,30.75,30.81,30.67,30.67,143516.0,30.75,30.81,30.67,30.67,143516.0
2021-12-31 12:30:00,30.67,30.79,30.66,30.79,93264.0,30.67,30.79,30.66,30.79,93264.0
2021-12-31 13:00:00,30.79,30.86,30.77,30.86,188634.0,30.79,30.86,30.77,30.86,188634.0
2021-12-31 13:30:00,30.86,30.9,30.79,30.87,175512.0,30.86,30.9,30.79,30.87,175512.0
2021-12-31 14:00:00,30.88,30.9,30.82,30.82,149038.0,30.88,30.9,30.82,30.82,149038.0
2021-12-31 14:30:00,30.82,30.86,30.75,30.79,131814.0,30.82,30.86,30.75,30.79,131814.0
2021-12-31 15:00:00,30.8,30.86,30.75,30.82,227630.0,30.8,30.86,30.75,30.82,227630.0
2021-12-31 15:30:00,30.83,30.88,30.74,30.75,519166.0,30.83,30.88,30.74,30.75,519166.0
2022-01-03 09:30:00,30.98,31.21,30.67,30.77,1062394.0,30.98,31.21,30.67,30.77,1062394.0
2022-01-03 10:00:00,30.77,31.12,30.75,31.12,668276.0,30.77,31.12,30.75,31.12,668276.0
2022-01-03 10:30:00,31.12,31.15,30.99,31.14,292696.0,31.12,31.15,30.99,31.14,292696.0
2022-01-03 11:00:00,31.14,31.16,30.97,31.06,231080.0,31.14,31.16,30.97,31.06,231080.0
2022-01-03 11:30:00,31.06,31.1,30.84,31.09,338090.0,31.06,31.1,30.84,31.09,338090.0
2022-01-03 12:00:00,31.08,31.18,31.04,31.17,362716.0,31.08,31.18,31.04,31.17,362716.0
2022-01-03 12:30:00,31.17,31.18,31.1,31.16,86236.0,31.17,31.18,31.1,31.16,86236.0
2022-01-03 13:00:00,31.16,31.22,31.11,31.2,262426.0,31.16,31.22,31.11,31.2,262426.0
2022-01-03 13:30:00,31.21,31.25,31.17,31.21,104778.0,31.21,31.25,31.17,31.21,104778.0
2022-01-03 14:00:00,31.21,31.22,31.17,31.18,185412.0,31.21,31.22,31.17,31.18,185412.0
2022-01-03 14:30:00,31.18,31.25,31.17,31.2,164064.0,31.18,31.25,31.17,31.2,164064.0
2022-01-03 15:00:00,31.2,31.23,31.15,31.21,200222.0,31.2,31.23,31.15,31.21,200222.0
2022-01-03 15:30:00,31.22,31.3,31.1,31.3,595314.0,31.22,31.3,31.1,31.3,595314.0
2022-01-04 09:30:00,31.4,31.42,31.24,31.25,528862.0,31.4,31.42,31.24,31.25,528862.0
2022-01-04 10:00:00,31.25,31.28,31.14,31.27,393836.0,31.25,31.28,31.14,31.27,393836.0
2022-01-04 10:30:00,31.26,31.31,31.01,31.03,362140.0,31.26,31.31,31.01,31.03,362140.0
2022-01-04 11:00:00,31.03,31.03,30.83,30.93,409702.0,31.03,31.03,30.83,30.93,409702.0
2022-01-04 11:30:00,30.93,31.13,30.91,31.05,277222.0,30.93,31.13,30.91,31.05,277222.0
2022-01-04 12:00:00,31.05,31.18,31.0,31.17,187792.0,31.05,31.18,31.0,31.17,187792.0
2022-01-04 12:30:00,31.17,31.25,31.08,31.09,294794.0,31.17,31.25,31.08,31.09,294794.0
2022-01-04 13:00:00,31.08,31.23,31.06,31.15,182358.0,31.08,31.23,31.06,31.15,182358.0
2022-01-04 13:30:00,31.16,31.16,30.94,30.97,308058.0,31.16,31.16,30.94,30.97,308058.0
2022-01-04 14:00:00,30.98,31.15,30.98,31.13,148452.0,30.98,31.15,30.98,31.13,148452.0
2022-01-04 14:30:00,31.13,31.34,31.13,31.34,172458.0,31.13,31.34,31.13,31.34,172458.0
2022-01-04 15:00:00,31.34,31.44,31.34,31.43,217450.0,31.34,31.44,31.34,31.43,217450.0
2022-01-04 15:30:00,31.43,31.43,31.27,31.3,475504.0,31.43,31.43,31.27,31.3,475504.0
2022-01-05 09:30:00,31.18,31.34,31.06,31.29,629978.0,31.18,31.34,31.06,31.29,629978.0
2022-01-05 10:00:00,31.29,31.55,31.23,31.43,502686.0,31.29,31.55,31.23,31.43,502686.0
2022-01-05 10:30:00,31.43,31.45,31.31,31.42,232692.0,31.43,31.45,31.31,31.42,232692.0
2022-01-05 11:00:00,31.43,31.45,31.28,31.37,184100.0,31.43,31.45,31.28,31.37,184100.0
2022-01-05 11:30:00,31.38,31.39,31.22,31.29,120654.0,31.38,31.39,31.22,31.29,120654.0
2022-01-05 12:00:00,31.29,31.4,31.25,31.39,164674.0,31.29,31.4,31.25,31.39,164674.0
2022-01-05 12:30:00,31.39,31.4,31.16,31.21,229054.0,31.39,31.4,31.16,31.21,229054.0
2022-01-05 13:00:00,31.21,31.21,31.08,31.18,230736.0,31.21,31.21,31.08,31.18,230736.0
2022-01-05 13:30:00,31.18,31.21,31.06,31.11,185990.0,31.18,31.21,31.06,31.11,185990.0
2022-01-05 14:00:00,31.11,31.25,30.75,30.78,1243180.0,31.11,31.25,30.75,30.78,1243180.0
2022-01-05 14:30:00,30.78,30.86,30.32,30.54,1024306.0,30.78,30.86,30.32,30.54,1024306.0
2022-01-05 15:00:00,30.53,30.53,30.19,30.29,918520.0,30.53,30.53,30.19,30.29,918520.0
2022-01-05 15:30:00,30.28,30.48,30.04,30.08,1441432.0,30.28,30.48,30.04,30.08,1441432.0
2022-01-06 09:30:00,30.0,30.32,29.86,29.91,1213622.0,30.0,30.32,29.86,29.91,1213622.0
2022-01-06 10:00:00,29.91,30.25,29.74,30.13,1178794.0,29.91,30.25,29.74,30.13,1178794.0
2022-01-06 10:30:00,30.13,30.43,30.13,30.29,981636.0,30.13,30.43,30.13,30.29,981636.0
2022-01-06 11:00:00,30.3,30.38,30.16,30.24,550886.0,30.3,30.38,30.16,30.24,550886.0
2022-01-06 11:30:00,30.23,30.3,30.11,30.29,388980.0,30.23,30.3,30.11,30.29,388980.0
2022-01-06 12:00:00,30.27,30.34,30.18,30.29,269728.0,30.27,30.34,30.18,30.29,269728.0
2022-01-06 12:30:00,30.29,30.43,30.23,30.25,435344.0,30.29,30.43,30.23,30.25,435344.0
2022-01-06 13:00:00,30.25,30.3,30.02,30.03,316438.0,30.25,30.3,30.02,30.03,316438.0
2022-01-06 13:30:00,30.03,30.14,29.98,30.11,310512.0,30.03,30.14,29.98,30.11,310512.0
2022-01-06 14:00:00,30.11,30.18,29.96,30.05,343894.0,30.11,30.18,29.96,30.05,343894.0
2022-01-06 14:30:00,30.05,30.24,30.01,30.22,280756.0,30.05,30.24,30.01,30.22,280756.0
2022-01-06 15:00:00,30.22,30.31,29.99,30.07,431746.0,30.22,30.31,29.99,30.07,431746.0
2022-01-06 15:30:00,30.07,30.08,29.86,29.98,862004.0,30.07,30.08,29.86,29.98,862004.0
2022-01-07 09:30:00,30.0,30.35,29.93,30.27,1253032.0,30.0,30.35,29.93,30.27,1253032.0
2022-01-07 10:00:00,30.27,30.28,29.98,30.02,575488.0,30.27,30.28,29.98,30.02,575488.0
2022-01-07 10:30:00,30.01,30.09,29.62,29.73,754772.0,30.01,30.09,29.62,29.73,754772.0
2022-01-07 11:00:00,29.73,30.0,29.71,29.99,710222.0,29.73,30.0,29.71,29.99,710222.0
2022-01-07 11:30:00,29.99,30.2,29.92,30.15,620998.0,29.99,30.2,29.92,30.15,620998.0
2022-01-07 12:00:00,30.16,30.18,30.05,30.09,415922.0,30.16,30.18,30.05,30.09,415922.0
2022-01-07 12:30:00,30.09,30.18,30.0,30.17,250948.0,30.09,30.18,30.0,30.17,250948.0
2022-01-07 13:00:00,30.17,30.32,30.11,30.25,482382.0,30.17,30.32,30.11,30.25,482382.0
2022-01-07 13:30:00,30.25,30.33,30.16,30.23,222204.0,30.25,30.33,30.16,30.23,222204.0
2022-01-07 14:00:00,30.24,30.28,30.12,30.2,269348.0,30.24,30.28,30.12,30.2,269348.0
2022-01-07 14:30:00,30.2,30.42,30.18,30.37,297350.0,30.2,30.42,30.18,30.37,297350.0
2022-01-07 15:00:00,30.38,30.44,30.27,30.33,264896.0,30.38,30.44,30.27,30.33,264896.0
2022-01-07 15:30:00,30.32,30.49,30.28,30.42,625238.0,30.32,30.49,30.28,30.42,625238.0
2022-01-10 09:30:00,29.84,29.9,29.36,29.4,1665412.0,29.84,29.9,29.36,29.4,1665412.0
2022-01-10 10:00:00,29.38,29.48,29.19,29.25,1151724.0,29.38,29.48,29.19,29.25,1151724.0
2022-01-10 10:30:00,29.25,29.36,28.97,29.15,1011472.0,29.25,29.36,28.97,29.15,1011472.0
2022-01-10 11:00:00,29.15,29.51,29.03,29.46,925450.0,29.15,29.51,29.03,29.46,925450.0
2022-01-10 11:30:00,29.46,29.46,29.23,29.44,551340.0,29.46,29.46,29.23,29.44,551340.0
2022-01-10 12:00:00,29.43,29.46,29.2,29.23,494378.0,29.43,29.46,29.2,29.23,494378.0
2022-01-10 12:30:00,29.22,29.41,29.12,29.28,617388.0,29.22,29.41,29.12,29.28,617388.0
2022-01-10 13:00:00,29.28,29.62,29.24,29.57,712170.0,29.28,29.62,29.24,29.57,712170.0
2022-01-10 13:30:00,29.57,29.86,29.5,29.82,1073668.0,29.57,29.86,29.5,29.82,1073668.0
2022-01-10 14:00:00,29.82,30.1,29.79,30.08,672068.0,29.82,30.1,29.79,30.08,672068.0
2022-01-10 14:30:00,30.08,30.17,29.89,30.05,737662.0,30.08,30.17,29.89,30.05,737662.0
2022-01-10 15:00:00,30.05,30.12,29.85,30.07,492610.0,30.05,30.12,29.85,30.07,492610.0
2022-01-10 15:30:00,30.07,30.75,29.96,30.67,1317546.0,30.07,30.75,29.96,30.67,1317546.0
2022-01-11 09:30:00,30.5,30.55,30.15,30.3,1376628.0,30.5,30.55,30.15,30.3,1376628.0
2022-01-11 10:00:00,30.29,30.57,30.25,30.5,836700.0,30.29,30.57,30.25,30.5,836700.0
2022-01-11 10:30:00,30.5,30.61,30.24,30.43,671922.0,30.5,30.61,30.24,30.43,671922.0
2022-01-11 11:00:00,30.43,30.89,30.42,30.86,1137152.0,30.43,30.89,30.42,30.86,1137152.0
2022-01-11 11:30:00,30.86,31.03,30.81,31.0,705450.0,30.86,31.03,30.81,31.0,705450.0
2022-01-11 12:00:00,31.0,31.04,30.91,30.95,344000.0,31.0,31.04,30.91,30.95,344000.0
2022-01-11 12:30:00,30.96,31.15,30.93,31.12,337332.0,30.96,31.15,30.93,31.12,337332.0
2022-01-11 13:00:00,31.11,31.27,31.03,31.23,374590.0,31.11,31.27,31.03,31.23,374590.0
2022-01-11 13:30:00,31.23,31.28,31.13,31.17,285978.0,31.23,31.28,31.13,31.17,285978.0
2022-01-11 14:00:00,31.17,31.18,31.02,31.18,301104.0,31.17,31.18,31.02,31.18,301104.0
2022-01-11 14:30:00,31.18,31.23,31.11,31.18,402534.0,31.18,31.23,31.11,31.18,402534.0
2022-01-11 15:00:00,31.17,31.24,31.16,31.21,330408.0,31.17,31.24,31.16,31.21,330408.0
2022-01-11 15:30:00,31.21,31.27,31.09,31.23,738968.0,31.21,31.27,31.09,31.23,738968.0
2022-01-12 09:30:00,31.46,31.62,31.38,31.61,906502.0,31.46,31.62,31.38,31.61,906502.0
2022-01-12 10:00:00,31.61,31.7,31.57,31.58,557526.0,31.61,31.7,31.57,31.58,557526.0
2022-01-12 10:30:00,31.59,31.61,31.3,31.41,484356.0,31.59,31.61,31.3,31.41,484356.0
2022-01-12 11:00:00,31.41,31.47,31.08,31.31,623084.0,31.41,31.47,31.08,31.31,623084.0
2022-01-12 11:30:00,31.3,31.44,31.29,31.36,319986.0,31.3,31.44,31.29,31.36,319986.0
2022-01-12 12:00:00,31.35,31.42,31.27,31.35,245868.0,31.35,31.42,31.27,31.35,245868.0
2022-01-12 12:30:00,31.35,31.43,31.29,31.4,160890.0,31.35,31.43,31.29,31.4,160890.0
2022-01-12 13:00:00,31.41,31.42,31.2,31.25,292830.0,31.41,31.42,31.2,31.25,292830.0
2022-01-12 13:30:00,31.24,31.32,31.18,31.23,174120.0,31.24,31.32,31.18,31.23,174120.0
2022-01-12 14:00:00,31.22,31.36,31.13,31.36,203760.0,31.22,31.36,31.13,31.36,203760.0
2022-01-12 14:30:00,31.36,31.36,31.27,31.33,192690.0,31.36,31.36,31.27,31.33,192690.0
2022-01-12 15:00:00,31.34,31.36,31.23,31.34,265814.0,31.34,31.36,31.23,31.34,265814.0
2022-01-12 15:30:00,31.34,31.49,31.29,31.36,721592.0,31.34,31.49,31.29,31.36,721592.0
2022-01-13 09:30:00,31.45,31.6,31.32,31.54,642412.0,31.45,31.6,31.32,31.54,642412.0
2022-01-13 10:00:00,31.56,31.56,31.25,31.33,301400.0,31.56,31.56,31.25,31.33,301400.0
2022-01-13 10:30:00,31.33,31.36,31.11,31.22,484450.0,31.33,31.36,31.11,31.22,484450.0
2022-01-13 11:00:00,31.2,31.33,31.11,31.32,279908.0,31.2,31.33,31.11,31.32,279908.0
2022-01-13 11:30:00,31.32,31.4,31.25,31.36,241152.0,31.32,31.4,31.25,31.36,241152.0
2022-01-13 12:00:00,31.36,31.36,30.8,30.88,1148258.0,31.36,31.36,30.8,30.88,1148258.0
2022-01-13 12:30:00,30.87,30.99,30.72,30.88,626450.0,30.87,30.99,30.72,30.88,626450.0
2022-01-13 13:00:00,30.86,31.03,30.73,30.99,525226.0,30.86,31.03,30.73,30.99,525226.0
2022-01-13 13:30:00,30.97,31.1,30.88,31.08,228170.0,30.97,31.1,30.88,31.08,228170.0
2022-01-13 14:00:00,31.08,31.13,30.88,30.88,236260.0,31.08,31.13,30.88,30.88,236260.0
2022-01-13 14:30:00,30.88,30.93,30.77,30.86,442554.0,30.88,30.93,30.77,30.86,442554.0
2022-01-13 15:00:00,30.85,30.85,30.57,30.73,509664.0,30.85,30.85,30.57,30.73,509664.0
2022-01-13 15:30:00,30.73,30.78,30.29,30.43,939832.0,30.73,30.78,30.29,30.43,939832.0
2022-01-14 09:30:00,29.9,30.31,29.82,30.28,2036178.0,29.9,30.31,29.82,30.28,2036178.0
2022-01-14 10:00:00,30.28,30.35,30.07,30.09,906244.0,30.28,30.35,30.07,30.09,906244.0
2022-01-14 10:30:00,30.1,30.13,29.93,30.11,689148.0,30.1,30.13,29.93,30.11,689148.0
2022-01-14 11:00:00,30.11,30.2,29.83,29.95,605548.0,30.11,30.2,29.83,29.95,605548.0
2022-01-14 11:30:00,29.94,30.3,29.89,30.25,631086.0,29.94,30.3,29.89,30.25,631086.0
2022-01-14 12:00:00,30.24,30.31,30.12,30.2,475976.0,30.24,30.31,30.12,30.2,475976.0
2022-01-14 12:30:00,30.18,30.3,29.93,29.94,387808.0,30.18,30.3,29.93,29.94,387808.0
2022-01-14 13:00:00,29.93,30.02,29.86,29.95,391824.0,29.93,30.02,29.86,29.95,391824.0
2022-01-14 13:30:00,29.95,30.23,29.88,30.18,340534.0,29.95,30.23,29.88,30.18,340534.0
2022-01-14 14:00:00,30.17,30.29,30.12,30.16,331876.0,30.17,30.29,30.12,30.16,331876.0
2022-01-14 14:30:00,30.15,30.35,30.15,30.27,444904.0,30.15,30.35,30.15,30.27,444904.0
2022-01-14 15:00:00,30.28,30.57,30.26,30.55,745642.0,30.28,30.57,30.26,30.55,745642.0
2022-01-14 15:30:00,30.55,30.75,30.55,30.64,774286.0,30.55,30.75,30.55,30.64,774286.0
2022-01-18 09:30:00,29.98,30.0,29.59,29.72,1902714.0,29.98,30.0,29.59,29.72,1902714.0
2022-01-18 10:00:00,29.7,29.87,29.56,29.85,1159418.0,29.7,29.87,29.56,29.85,1159418.0
2022-01-18 10:30:00,29.84,29.84,29.61,29.67,692324.0,29.84,29.84,29.61,29.67,692324.0
2022-01-18 11:00:00,29.68,29.74,29.53,29.68,528896.0,29.68,29.74,29.53,29.68,528896.0
2022-01-18 11:30:00,29.68,29.89,29.58,29.83,668272.0,29.68,29.89,29.58,29.83,668272.0
2022-01-18 12:00:00,29.83,29.86,29.54,29.58,496834.0,29.83,29.86,29.54,29.58,496834.0
2022-01-18 12:30:00,29.57,29.6,29.38,29.38,706748.0,29.57,29.6,29.38,29.38,706748.0
2022-01-18 13:00:00,29.39,29.59,29.3,29.53,622546.0,29.39,29.59,29.3,29.53,622546.0
2022-01-18 13:30:00,29.53,29.64,29.48,29.64,670298.0,29.53,29.64,29.48,29.64,670298.0
2022-01-18 14:00:00,29.64,29.72,29.57,29.63,438514.0,29.64,29.72,29.57,29.63,438514.0
2022-01-18 14:30:00,29.63,29.9,29.63,29.82,535818.0,29.63,29.9,29.63,29.82,535818.0
2022-01-18 15:00:00,29.82,29.86,29.56,29.61,588878.0,29.82,29.86,29.56,29.61,588878.0
2022-01-18 15:30:00,29.59,29.61,29.36,29.45,1499970.0,29.59,29.61,29.36,29.45,1499970.0
2022-01-19 09:30:00,29.75,29.8,29.58,29.8,1719596.0,29.75,29.8,29.58,29.8,1719596.0
2022-01-19 10:00:00,29.8,29.81,29.41,29.43,808526.0,29.8,29.81,29.41,29.43,808526.0
2022-01-19 10:30:00,29.42,29.48,29.32,29.43,763210.0,29.42,29.48,29.32,29.43,763210.0
2022-01-19 11:00:00,29.42,29.47,29.14,29.23,789520.0,29.42,29.47,29.14,29.23,789520.0
2022-01-19 11:30:00,29.24,29.45,29.09,29.45,627232.0,29.24,29.45,29.09,29.45,627232.0
2022-01-19 12:00:00,29.45,29.73,29.45,29.73,530186.0,29.45,29.73,29.45,29.73,530186.0
2022-01-19 12:30:00,29.74,29.81,29.66,29.77,587642.0,29.74,29.81,29.66,29.77,587642.0
2022-01-19 13:00:00,29.77,29.81,29.68,29.69,528642.0,29.77,29.81,29.68,29.69,528642.0
2022-01-19 13:30:00,29.69,29.77,29.64,29.71,483378.0,29.69,29.77,29.64,29.71,483378.0
2022-01-19 14:00:00,29.7,29.74,29.39,29.42,643490.0,29.7,29.74,29.39,29.42,643490.0
2022-01-19 14:30:00,29.41,29.58,29.38,29.52,724966.0,29.41,29.58,29.38,29.52,724966.0
2022-01-19 15:00:00,29.52,29.57,29.38,29.4,665190.0,29.52,29.57,29.38,29.4,665190.0
2022-01-19 15:30:00,29.39,29.43,28.96,29.09,1583888.0,29.39,29.43,28.96,29.09,1583888.0
2022-01-20 09:30:00,29.45,29.74,29.39,29.72,1316426.0,29.45,29.74,29.39,29.72,1316426.0
2022-01-20 10:00:00,29.73,29.91,29.66,29.78,1056874.0,29.73,29.91,29.66,29.78,1056874.0
2022-01-20 10:30:00,29.79,29.9,29.79,29.86,457900.0,29.79,29.9,29.79,29.86,457900.0
2022-01-20 11:00:00,29.86,29.99,29.82,29.88,326084.0,29.86,29.99,29.82,29.88,326084.0
2022-01-20 11:30:00,29.88,29.96,29.8,29.84,318632.0,29.88,29.96,29.8,29.84,318632.0
2022-01-20 12:00:00,29.84,29.86,29.77,29.85,197050.0,29.84,29.86,29.77,29.85,197050.0
2022-01-20 12:30:00,29.85,29.87,29.71,29.77,285390.0,29.85,29.87,29.71,29.77,285390.0
2022-01-20 13:00:00,29.77,29.77,29.65,29.72,367642.0,29.77,29.77,29.65,29.72,367642.0
2022-01-20 13:30:00,29.72,29.82,29.68,29.75,340124.0,29.72,29.82,29.68,29.75,340124.0
2022-01-20 14:00:00,29.75,29.86,29.56,29.57,453196.0,29.75,29.86,29.56,29.57,453196.0
2022-01-20 14:30:00,29.56,29.57,29.38,29.45,511528.0,29.56,29.57,29.38,29.45,511528.0
2022-01-20 15:00:00,29.45,29.51,28.93,28.95,1077208.0,29.45,29.51,28.93,28.95,1077208.0
2022-01-20 15:30:00,28.95,29.01,28.35,28.46,2055786.0,28.95,29.01,28.35,28.46,2055786.0
2022-01-21 09:30:00,28.21,28.39,27.84,27.98,1998664.0,28.21,28.39,27.84,27.98,1998664.0
2022-01-21 10:00:00,27.98,28.06,27.49,27.78,2497988.0,27.98,28.06,27.49,27.78,2497988.0
2022-01-21 10:30:00,27.78,28.2,27.7,28.07,2586050.0,27.78,28.2,27.7,28.07,2586050.0
2022-01-21 11:00:00,28.09,28.5,27.96,28.43,1070458.0,28.09,28.5,27.96,28.43,1070458.0
2022-01-21 11:30:00,28.42,28.42,27.92,28.1,776474.0,28.42,28.42,27.92,28.1,776474.0
2022-01-21 12:00:00,28.09,28.24,27.83,27.96,1044166.0,28.09,28.24,27.83,27.96,1044166.0
2022-01-21 12:30:00,27.96,28.05,27.78,27.85,673316.0,27.96,28.05,27.78,27.85,673316.0
2022-01-21 13:00:00,27.86,28.09,27.66,27.7,838784.0,27.86,28.09,27.66,27.7,838784.0
2022-01-21 13:30:00,27.7,27.94,27.65,27.7,838808.0,27.7,27.94,27.65,27.7,838808.0
2022-01-21 14:00:00,27.7,27.86,27.53,27.55,915162.0,27.7,27.86,27.53,27.55,915162.0
2022-01-21 14:30:00,27.55,27.76,27.39,27.4,794918.0,27.55,27.76,27.39,27.4,794918.0
2022-01-21 15:00:00,27.41,27.49,27.13,27.29,1531758.0,27.41,27.49,27.13,27.29,1531758.0
2022-01-21 15:30:00,27.29,27.65,27.15,27.15,2437862.0,27.29,27.65,27.15,27.15,2437862.0
2022-01-24 09:30:00,26.08,26.3,25.57,25.58,4108916.0,26.08,26.3,25.57,25.58,4108916.0
2022-01-24 10:00:00,25.58,25.83,25.24,25.65,3133842.0,25.58,25.83,25.24,25.65,3133842.0
2022-01-24 10:30:00,25.65,26.36,25.64,26.02,2837520.0,25.65,26.36,25.64,26.02,2837520.0
2022-01-24 11:00:00,26.01,26.08,25.59,25.73,2400218.0,26.01,26.08,25.59,25.73,2400218.0
2022-01-24 11:30:00,25.74,25.74,25.06,25.4,2679488.0,25.74,25.74,25.06,25.4,2679488.0
2022-01-24 12:00:00,25.4,25.43,24.42,24.8,2458240.0,25.4,25.43,24.42,24.8,2458240.0
2022-01-24 12:30:00,24.77,25.57,24.59,25.31,1747940.0,24.77,25.57,24.59,25.31,1747940.0
2022-01-24 13:00:00,25.28,25.96,25.2,25.39,1611544.0,25.28,25.96,25.2,25.39,1611544.0
2022-01-24 13:30:00,25.39,26.27,25.39,26.24,1256672.0,25.39,26.27,25.39,26.24,1256672.0
2022-01-24 14:00:00,26.25,26.52,25.81,25.89,1492126.0,26.25,26.52,25.81,25.89,1492126.0
2022-01-24 14:30:00,25.9,26.18,25.48,26.15,1637442.0,25.9,26.18,25.48,26.15,1637442.0
2022-01-24 15:00:00,26.15,26.65,26.04,26.45,1723520.0,26.15,26.65,26.04,26.45,1723520.0
2022-01-24 15:30:00,26.46,27.1,26.33,26.82,2378702.0,26.46,27.1,26.33,26.82,2378702.0
2022-01-25 09:30:00,25.89,26.3,25.56,25.67,3086946.0,25.89,26.3,25.56,25.67,3086946.0
2022-01-25 10:00:00,25.67,26.08,25.41,26.07,2990566.0,25.67,26.08,25.41,26.07,2990566.0
2022-01-25 10:30:00,26.06,26.23,25.77,25.81,2022350.0,26.06,26.23,25.77,25.81,2022350.0
2022-01-25 11:00:00,25.81,26.31,25.69,26.21,1647238.0,25.81,26.31,25.69,26.21,1647238.0
2022-01-25 11:30:00,26.2,26.33,25.88,26.04,1295956.0,26.2,26.33,25.88,26.04,1295956.0
2022-01-25 12:00:00,26.05,26.46,25.99,26.4,1266892.0,26.05,26.46,25.99,26.4,1266892.0
2022-01-25 12:30:00,26.41,26.48,26.21,26.47,927200.0,26.41,26.48,26.21,26.47,927200.0
2022-01-25 13:00:00,26.47,26.92,26.3,26.89,1152318.0,26.47,26.92,26.3,26.89,1152318.0
2022-01-25 13:30:00,26.88,27.0,26.81,26.97,896906.0,26.88,27.0,26.81,26.97,896906.0
2022-01-25 14:00:00,26.98,27.15,26.83,27.07,837320.0,26.98,27.15,26.83,27.07,837320.0
2022-01-25 14:30:00,27.07,27.12,26.88,27.08,1009726.0,27.07,27.12,26.88,27.08,1009726.0
2022-01-25 15:00:00,27.08,27.09,26.58,26.63,1164544.0,27.08,27.09,26.58,26.63,1164544.0
2022-01-25 15:30:00,26.63,26.93,26.48,26.77,1587166.0,26.63,26.93,26.48,26.77,1587166.0
2022-01-26 09:30:00,27.35,27.43,27.15,27.43,2156274.0,27.35,27.43,27.15,27.43,2156274.0
2022-01-26 10:00:00,27.43,27.53,27.13,27.18,1180852.0,27.43,27.53,27.13,27.18,1180852.0
2022-01-26 10:30:00,27.18,27.21,26.96,27.07,1044298.0,27.18,27.21,26.96,27.07,1044298.0
2022-01-26 11:00:00,27.07,27.32,26.96,27.27,1067264.0,27.07,27.32,26.96,27.27,1067264.0
2022-01-26 11:30:00,27.27,27.48,27.27,27.45,1019762.0,27.27,27.48,27.27,27.45,1019762.0
2022-01-26 12:00:00,27.46,27.65,27.42,27.61,707562.0,27.46,27.65,27.42,27.61,707562.0
2022-01-26 12:30:00,27.62,27.74,27.56,27.61,469944.0,27.62,27.74,27.56,27.61,469944.0
2022-01-26 13:00:00,27.61,27.61,27.4,27.53,737488.0,27.61,27.61,27.4,27.53,737488.0
2022-01-26 13:30:00,27.52,27.68,27.48,27.64,548746.0,27.52,27.68,27.48,27.64,548746.0
2022-01-26 14:00:00,27.63,27.93,27.34,27.73,3072794.0,27.63,27.93,27.34,27.73,3072794.0
2022-01-26 14:30:00,27.72,27.77,26.93,27.15,4294000.0,27.72,27.77,26.93,27.15,4294000.0
2022-01-26 15:00:00,27.14,27.14,26.18,26.82,4130016.0,27.14,27.14,26.18,26.82,4130016.0
2022-01-26 15:30:00,26.82,26.91,26.36,26.53,3274006.0,26.82,26.91,26.36,26.53,3274006.0
2022-01-27 09:30:00,27.17,27.42,27.08,27.24,1916650.0,27.17,27.42,27.08,27.24,1916650.0
2022-01-27 10:00:00,27.24,27.3,26.77,26.77,1303618.0,27.24,27.3,26.77,26.77,1303618.0
2022-01-27 10:30:00,26.78,27.06,26.71,27.05,1230940.0,26.78,27.06,26.71,27.05,1230940.0
2022-01-27 11:00:00,27.05,27.11,26.72,26.75,999912.0,27.05,27.11,26.72,26.75,999912.0
2022-01-27 11:30:00,26.75,26.99,26.72,26.9,711676.0,26.75,26.99,26.72,26.9,711676.0
2022-01-27 12:00:00,26.89,26.9,26.41,26.47,1065186.0,26.89,26.9,26.41,26.47,1065186.0
2022-01-27 12:30:00,26.46,26.56,26.23,26.45,1033136.0,26.46,26.56,26.23,26.45,1033136.0
2022-01-27 13:00:00,26.44,26.56,26.05,26.06,1194976.0,26.44,26.56,26.05,26.06,1194976.0
2022-01-27 13:30:00,26.07,26.43,26.05,26.36,1401504.0,26.07,26.43,26.05,26.36,1401504.0
2022-01-27 14:00:00,26.36,26.59,26.17,26.2,1199218.0,26.36,26.59,26.17,26.2,1199218.0
2022-01-27 14:30:00,26.2,26.39,26.07,26.22,1257814.0,26.2,26.39,26.07,26.22,1257814.0
2022-01-27 15:00:00,26.23,26.5,26.07,26.37,1438442.0,26.23,26.5,26.07,26.37,1438442.0
2022-01-27 15:30:00,26.38,26.73,26.31,26.37,1573568.0,26.38,26.73,26.31,26.37,1573568.0
2022-01-28 09:30:00,26.65,26.7,26.12,26.21,1564702.0,26.65,26.7,26.12,26.21,1564702.0
2022-01-28 10:00:00,26.22,26.75,26.1,26.63,1253154.0,26.22,26.75,26.1,26.63,1253154.0
2022-01-28 10:30:00,26.63,26.8,26.35,26.8,884272.0,26.63,26.8,26.35,26.8,884272.0
2022-01-28 11:00:00,26.8,26.82,26.59,26.69,1014876.0,26.8,26.82,26.59,26.69,1014876.0
2022-01-28 11:30:00,26.69,26.82,26.56,26.82,911638.0,26.69,26.82,26.56,26.82,911638.0
2022-01-28 12:00:00,26.81,26.9,26.58,26.61,697340.0,26.81,26.9,26.58,26.61,697340.0
2022-01-28 12:30:00,26.61,26.67,26.47,26.5,749910.0,26.61,26.67,26.47,26.5,749910.0
2022-01-28 13:00:00,26.5,26.7,26.49,26.6,495826.0,26.5,26.7,26.49,26.6,495826.0
2022-01-28 13:30:00,26.6,26.76,26.6,26.68,638190.0,26.6,26.76,26.6,26.68,638190.0
2022-01-28 14:00:00,26.68,26.77,26.33,26.36,739930.0,26.68,26.77,26.33,26.36,739930.0
2022-01-28 14:30:00,26.36,26.78,26.27,26.75,891508.0,26.36,26.78,26.27,26.75,891508.0
2022-01-28 15:00:00,26.77,26.99,26.73,26.91,1041566.0,26.77,26.99,26.73,26.91,1041566.0
2022-01-28 15:30:00,26.91,27.29,26.77,27.23,1424210.0,26.91,27.29,26.77,27.23,1424210.0
2022-01-31 09:30:00,27.08,27.36,26.96,27.35,1080228.0,27.08,27.36,26.96,27.35,1080228.0
2022-01-31 10:00:00,27.35,27.57,27.31,27.44,788750.0,27.35,27.57,27.31,27.44,788750.0
2022-01-31 10:30:00,27.45,27.56,27.38,27.56,471348.0,27.45,27.56,27.38,27.56,471348.0
2022-01-31 11:00:00,27.55,27.6,27.47,27.5,443938.0,27.55,27.6,27.47,27.5,443938.0
2022-01-31 11:30:00,27.52,27.75,27.48,27.74,371496.0,27.52,27.75,27.48,27.74,371496.0
2022-01-31 12:00:00,27.75,27.84,27.7,27.81,342654.0,27.75,27.84,27.7,27.81,342654.0
2022-01-31 12:30:00,27.81,27.96,27.76,27.94,414114.0,27.81,27.96,27.76,27.94,414114.0
2022-01-31 13:00:00,27.94,27.95,27.87,27.9,316322.0,27.94,27.95,27.87,27.9,316322.0
2022-01-31 13:30:00,27.91,27.92,27.79,27.85,246990.0,27.91,27.92,27.79,27.85,246990.0
2022-01-31 14:00:00,27.86,28.0,27.82,28.0,212262.0,27.86,28.0,27.82,28.0,212262.0
2022-01-31 14:30:00,28.0,28.11,27.94,28.02,337974.0,28.0,28.11,27.94,28.02,337974.0
2022-01-31 15:00:00,28.03,28.09,27.77,27.93,494470.0,28.03,28.09,27.77,27.93,494470.0
2022-01-31 15:30:00,27.93,28.15,27.88,28.13,961922.0,27.93,28.15,27.88,28.13,961922.0
2022-02-01 09:30:00,28.41,28.46,28.19,28.36,1082666.0,28.41,28.46,28.19,28.36,1082666.0
2022-02-01 10:00:00,28.36,28.43,28.01,28.27,870286.0,28.36,28.43,28.01,28.27,870286.0
2022-02-01 10:30:00,28.27,28.47,28.19,28.46,421818.0,28.27,28.47,28.19,28.46,421818.0
2022-02-01 11:00:00,28.47,28.59,28.43,28.52,420468.0,28.47,28.59,28.43,28.52,420468.0
2022-02-01 11:30:00,28.52,28.63,28.46,28.61,376336.0,28.52,28.63,28.46,28.61,376336.0
2022-02-01 12:00:00,28.61,28.63,28.51,28.56,192218.0,28.61,28.63,28.51,28.56,192218.0
2022-02-01 12:30:00,28.55,28.61,28.39,28.6,298038.0,28.55,28.61,28.39,28.6,298038.0
2022-02-01 13:00:00,28.6,28.63,28.52,28.62,172856.0,28.6,28.63,28.52,28.62,172856.0
2022-02-01 13:30:00,28.63,28.7,28.52,28.69,266458.0,28.63,28.7,28.52,28.69,266458.0
2022-02-01 14:00:00,28.69,28.75,28.58,28.68,251620.0,28.69,28.75,28.58,28.68,251620.0
2022-02-01 14:30:00,28.69,28.73,28.62,28.73,249426.0,28.69,28.73,28.62,28.73,249426.0
2022-02-01 15:00:00,28.72,28.91,28.7,28.91,488028.0,28.72,28.91,28.7,28.91,488028.0
2022-02-01 15:30:00,28.91,29.2,28.91,29.16,1073558.0,28.91,29.2,28.91,29.16,1073558.0
2022-02-02 09:30:00,29.28,29.38,29.11,29.16,1110384.0,29.28,29.38,29.11,29.16,1110384.0
2022-02-02 10:00:00,29.16,29.31,28.96,28.99,925128.0,29.16,29.31,28.96,28.99,925128.0
2022-02-02 10:30:00,28.99,29.25,28.88,29.18,674912.0,28.99,29.25,28.88,29.18,674912.0
2022-02-02 11:00:00,29.18,29.2,28.93,29.06,513362.0,29.18,29.2,28.93,29.06,513362.0
2022-02-02 11:30:00,29.05,29.2,28.97,29.2,352510.0,29.05,29.2,28.97,29.2,352510.0
2022-02-02 12:00:00,29.19,29.32,29.14,29.21,372378.0,29.19,29.32,29.14,29.21,372378.0
2022-02-02 12:30:00,29.2,29.38,29.17,29.37,378650.0,29.2,29.38,29.17,29.37,378650.0
2022-02-02 13:00:00,29.37,29.38,29.18,29.25,293016.0,29.37,29.38,29.18,29.25,293016.0
2022-02-02 13:30:00,29.23,29.33,29.23,29.27,200982.0,29.23,29.33,29.23,29.27,200982.0
2022-02-02 14:00:00,29.26,29.34,29.19,29.3,243708.0,29.26,29.34,29.19,29.3,243708.0
2022-02-02 14:30:00,29.31,29.54,29.3,29.48,587104.0,29.31,29.54,29.3,29.48,587104.0
2022-02-02 15:00:00,29.49,29.56,29.4,29.46,511370.0,29.49,29.56,29.4,29.46,511370.0
2022-02-02 15:30:00,29.46,29.54,29.39,29.47,1031796.0,29.46,29.54,29.39,29.47,1031796.0
2022-02-03 09:30:00,28.5,28.62,28.32,28.32,1712918.0,28.5,28.62,28.32,28.32,1712918.0
2022-02-03 10:00:00,28.32,28.74,28.28,28.72,1119324.0,28.32,28.74,28.28,28.72,1119324.0
2022-02-03 10:30:00,28.72,28.85,28.61,28.78,547544.0,28.72,28.85,28.61,28.78,547544.0
2022-02-03 11:00:00,28.78,28.95,28.64,28.72,810706.0,28.78,28.95,28.64,28.72,810706.0
2022-02-03 11:30:00,28.71,28.75,28.43,28.44,473208.0,28.71,28.75,28.43,28.44,473208.0
2022-02-03 12:00:00,28.43,28.5,28.25,28.38,552428.0,28.43,28.5,28.25,28.38,552428.0
2022-02-03 12:30:00,28.38,28.45,28.24,28.34,470602.0,28.38,28.45,28.24,28.34,470602.0
2022-02-03 13:00:00,28.34,28.38,28.15,28.33,536550.0,28.34,28.38,28.15,28.33,536550.0
2022-02-03 13:30:00,28.34,28.45,28.21,28.27,407040.0,28.34,28.45,28.21,28.27,407040.0
2022-02-03 14:00:00,28.25,28.41,28.18,28.23,279350.0,28.25,28.41,28.18,28.23,279350.0
2022-02-03 14:30:00,28.22,28.24,27.92,27.96,633138.0,28.22,28.24,27.92,27.96,633138.0
2022-02-03 15:00:00,27.96,28.25,27.93,28.1,863500.0,27.96,28.25,27.93,28.1,863500.0
2022-02-03 15:30:00,28.1,28.1,27.53,27.64,1179500.0,28.1,28.1,27.53,27.64,1179500.0
2022-02-04 09:30:00,27.81,28.01,27.66,27.93,1260994.0,27.81,28.01,27.66,27.93,1260994.0
2022-02-04 10:00:00,27.93,28.02,27.7,27.71,560994.0,27.93,28.02,27.7,27.71,560994.0
2022-02-04 10:30:00,27.71,27.79,27.47,27.5,1080468.0,27.71,27.79,27.47,27.5,1080468.0
2022-02-04 11:00:00,27.5,27.75,27.41,27.73,1237198.0,27.5,27.75,27.41,27.73,1237198.0
2022-02-04 11:30:00,27.72,27.91,27.67,27.78,751358.0,27.72,27.91,27.67,27.78,751358.0
2022-02-04 12:00:00,27.78,27.91,27.68,27.89,437074.0,27.78,27.91,27.68,27.89,437074.0
2022-02-04 12:30:00,27.9,28.11,27.81,28.11,398094.0,27.9,28.11,27.81,28.11,398094.0
2022-02-04 13:00:00,28.11,28.27,28.11,28.16,426662.0,28.11,28.27,28.11,28.16,426662.0
2022-02-04 13:30:00,28.16,28.23,28.1,28.18,353142.0,28.16,28.23,28.1,28.18,353142.0
2022-02-04 14:00:00,28.18,28.2,28.02,28.13,414842.0,28.18,28.2,28.02,28.13,414842.0
2022-02-04 14:30:00,28.14,28.42,28.13,28.4,467398.0,28.14,28.42,28.13,28.4,467398.0
2022-02-04 15:00:00,28.41,28.58,28.41,28.47,609776.0,28.41,28.58,28.41,28.47,609776.0
2022-02-04 15:30:00,28.47,28.55,28.07,28.14,1278414.0,28.47,28.55,28.07,28.14,1278414.0
2022-02-07 09:30:00,28.49,28.61,28.41,28.58,1100298.0,28.49,28.61,28.41,28.58,1100298.0
2022-02-07 10:00:00,28.6,28.61,28.36,28.61,574408.0,28.6,28.61,28.36,28.61,574408.0
2022-02-07 10:30:00,28.61,28.72,28.54,28.68,461184.0,28.61,28.72,28.54,28.68,461184.0
2022-02-07 11:00:00,28.67,28.73,28.54,28.54,368316.0,28.67,28.73,28.54,28.54,368316.0
2022-02-07 11:30:00,28.54,28.55,28.32,28.46,553202.0,28.54,28.55,28.32,28.46,553202.0
2022-02-07 12:00:00,28.45,28.54,28.36,28.36,263442.0,28.45,28.54,28.36,28.36,263442.0
2022-02-07 12:30:00,28.36,28.5,28.31,28.47,309414.0,28.36,28.5,28.31,28.47,309414.0
2022-02-07 13:00:00,28.48,28.65,28.45,28.62,276398.0,28.48,28.65,28.45,28.62,276398.0
2022-02-07 13:30:00,28.63,28.69,28.59,28.67,216468.0,28.63,28.69,28.59,28.67,216468.0
2022-02-07 14:00:00,28.67,28.71,28.61,28.71,191174.0,28.67,28.71,28.61,28.71,191174.0
2022-02-07 14:30:00,28.71,28.78,28.68,28.71,229702.0,28.71,28.78,28.68,28.71,229702.0
2022-02-07 15:00:00,28.7,28.84,28.63,28.66,470502.0,28.7,28.84,28.63,28.66,470502.0
2022-02-07 15:30:00,28.67,28.77,28.36,28.52,1093230.0,28.67,28.77,28.36,28.52,1093230.0
2022-02-08 09:30:00,28.66,28.77,28.55,28.55,717160.0,28.66,28.77,28.55,28.55,717160.0
2022-02-08 10:00:00,28.54,28.7,28.42,28.6,564252.0,28.54,28.7,28.42,28.6,564252.0
2022-02-08 10:30:00,28.6,28.89,28.58,28.86,575336.0,28.6,28.89,28.58,28.86,575336.0
2022-02-08 11:00:00,28.86,28.99,28.86,28.93,475798.0,28.86,28.99,28.86,28.93,475798.0
2022-02-08 11:30:00,28.94,29.06,28.93,29.02,407548.0,28.94,29.06,28.93,29.02,407548.0
2022-02-08 12:00:00,29.03,29.07,28.95,29.07,212466.0,29.03,29.07,28.95,29.07,212466.0
2022-02-08 12:30:00,29.07,29.21,29.07,29.16,433512.0,29.07,29.21,29.07,29.16,433512.0
2022-02-08 13:00:00,29.17,29.17,29.02,29.06,207350.0,29.17,29.17,29.02,29.06,207350.0
2022-02-08 13:30:00,29.07,29.13,29.0,29.1,235448.0,29.07,29.13,29.0,29.1,235448.0
2022-02-08 14:00:00,29.1,29.13,28.88,28.9,303424.0,29.1,29.13,28.88,28.9,303424.0
2022-02-08 14:30:00,28.9,28.99,28.83,28.95,452678.0,28.9,28.99,28.83,28.95,452678.0
2022-02-08 15:00:00,28.94,29.13,28.86,29.13,449738.0,28.94,29.13,28.86,29.13,449738.0
2022-02-08 15:30:00,29.14,29.23,29.08,29.18,978990.0,29.14,29.23,29.08,29.18,978990.0
2022-02-09 09:30:00,29.58,29.6,29.43,29.43,793412.0,29.58,29.6,29.43,29.43,793412.0
2022-02-09 10:00:00,29.44,29.55,29.43,29.52,617320.0,29.44,29.55,29.43,29.52,617320.0
2022-02-09 10:30:00,29.52,29.61,29.5,29.6,489068.0,29.52,29.61,29.5,29.6,489068.0
2022-02-09 11:00:00,29.6,29.61,29.54,29.59,421112.0,29.6,29.61,29.54,29.59,421112.0
2022-02-09 11:30:00,29.59,29.62,29.49,29.52,414520.0,29.59,29.62,29.49,29.52,414520.0
2022-02-09 12:00:00,29.52,29.63,29.46,29.61,281188.0,29.52,29.63,29.46,29.61,281188.0
2022-02-09 12:30:00,29.62,29.71,29.57,29.68,407120.0,29.62,29.71,29.57,29.68,407120.0
2022-02-09 13:00:00,29.68,29.68,29.61,29.64,256940.0,29.68,29.68,29.61,29.64,256940.0
2022-02-09 13:30:00,29.64,29.67,29.62,29.65,182210.0,29.64,29.67,29.62,29.65,182210.0
2022-02-09 14:00:00,29.65,29.67,29.61,29.66,288322.0,29.65,29.67,29.61,29.66,288322.0
2022-02-09 14:30:00,29.66,29.75,29.65,29.68,464760.0,29.66,29.75,29.65,29.68,464760.0
2022-02-09 15:00:00,29.68,29.71,29.58,29.7,550646.0,29.68,29.71,29.58,29.7,550646.0
2022-02-09 15:30:00,29.7,29.75,29.66,29.72,964324.0,29.7,29.75,29.66,29.72,964324.0
2022-02-10 09:30:00,28.97,29.5,28.95,29.44,1056058.0,28.97,29.5,28.95,29.44,1056058.0
2022-02-10 10:00:00,29.46,29.66,29.46,29.53,670108.0,29.46,29.66,29.46,29.53,670108.0
2022-02-10 10:30:00,29.55,29.7,29.31,29.34,723246.0,29.55,29.7,29.31,29.34,723246.0
2022-02-10 11:00:00,29.34,29.43,29.23,29.29,588986.0,29.34,29.43,29.23,29.29,588986.0
2022-02-10 11:30:00,29.28,29.47,29.11,29.47,506556.0,29.28,29.47,29.11,29.47,506556.0
2022-02-10 12:00:00,29.47,29.5,29.39,29.48,306214.0,29.47,29.5,29.39,29.48,306214.0
2022-02-10 12:30:00,29.48,29.52,29.0,29.11,864164.0,29.48,29.52,29.0,29.11,864164.0
2022-02-10 13:00:00,29.11,29.22,28.67,28.67,1182382.0,29.11,29.22,28.67,28.67,1182382.0
2022-02-10 13:30:00,28.67,28.75,28.36,28.74,1292778.0,28.67,28.75,28.36,28.74,1292778.0
2022-02-10 14:00:00,28.73,28.78,28.35,28.57,926004.0,28.73,28.78,28.35,28.57,926004.0
2022-02-10 14:30:00,28.57,28.71,28.32,28.37,768768.0,28.57,28.71,28.32,28.37,768768.0
2022-02-10 15:00:00,28.36,28.58,28.25,28.29,1337212.0,28.36,28.58,28.25,28.29,1337212.0
2022-02-10 15:30:00,28.27,28.36,27.96,28.31,1644860.0,28.27,28.36,27.96,28.31,1644860.0
2022-02-11 09:30:00,28.35,28.47,28.12,28.15,1059044.0,28.35,28.47,28.12,28.15,1059044.0
2022-02-11 10:00:00,28.15,28.34,28.04,28.21,736456.0,28.15,28.34,28.04,28.21,736456.0
2022-02-11 10:30:00,28.22,28.31,28.08,28.1,623856.0,28.22,28.31,28.08,28.1,623856.0
2022-02-11 11:00:00,28.1,28.25,27.98,28.02,836330.0,28.1,28.25,27.98,28.02,836330.0
2022-02-11 11:30:00,28.0,28.06,27.81,27.99,591718.0,28.0,28.06,27.81,27.99,591718.0
2022-02-11 12:00:00,27.99,28.15,27.94,28.05,471778.0,27.99,28.15,27.94,28.05,471778.0
2022-02-11 12:30:00,28.05,28.12,27.83,27.88,383798.0,28.05,28.12,27.83,27.88,383798.0
2022-02-11 13:00:00,27.89,28.01,27.77,27.78,442186.0,27.89,28.01,27.77,27.78,442186.0
2022-02-11 13:30:00,27.78,27.78,26.77,27.0,2343156.0,27.78,27.78,26.77,27.0,2343156.0
2022-02-11 14:00:00,26.99,27.12,26.53,26.59,3491152.0,26.99,27.12,26.53,26.59,3491152.0
2022-02-11 14:30:00,26.59,26.91,26.0,26.5,2973848.0,26.59,26.91,26.0,26.5,2973848.0
2022-02-11 15:00:00,26.48,26.81,26.28,26.65,2419536.0,26.48,26.81,26.28,26.65,2419536.0
2022-02-11 15:30:00,26.63,27.0,26.34,26.43,2732196.0,26.63,27.0,26.34,26.43,2732196.0
2022-02-14 09:30:00,26.4,26.56,26.13,26.4,1368748.0,26.4,26.56,26.13,26.4,1368748.0
2022-02-14 10:00:00,26.4,26.47,26.08,26.3,1152932.0,26.4,26.47,26.08,26.3,1152932.0
2022-02-14 10:30:00,26.3,26.35,26.07,26.11,936000.0,26.3,26.35,26.07,26.11,936000.0
2022-02-14 11:00:00,26.11,26.38,26.07,26.34,1099342.0,26.11,26.38,26.07,26.34,1099342.0
2022-02-14 11:30:00,26.35,26.43,26.21,26.36,1095644.0,26.35,26.43,26.21,26.36,1095644.0
2022-02-14 12:00:00,26.36,26.44,26.25,26.43,620358.0,26.36,26.44,26.25,26.43,620358.0
2022-02-14 12:30:00,26.43,26.52,26.38,26.42,587700.0,26.43,26.52,26.38,26.42,587700.0
2022-02-14 13:00:00,26.42,26.5,26.23,26.24,557688.0,26.42,26.5,26.23,26.24,557688.0
2022-02-14 13:30:00,26.23,26.25,25.65,25.7,1515616.0,26.23,26.25,25.65,25.7,1515616.0
2022-02-14 14:00:00,25.68,26.16,25.56,25.93,1720856.0,25.68,26.16,25.56,25.93,1720856.0
2022-02-14 14:30:00,25.93,26.24,25.88,26.15,1165514.0,25.93,26.24,25.88,26.15,1165514.0
2022-02-14 15:00:00,26.16,26.38,25.98,26.23,965754.0,26.16,26.38,25.98,26.23,965754.0
2022-02-14 15:30:00,26.23,26.54,26.21,26.4,2158992.0,26.23,26.54,26.21,26.4,2158992.0
2022-02-15 09:30:00,27.33,27.48,27.14,27.18,1459662.0,27.33,27.48,27.14,27.18,1459662.0
2022-02-15 10:00:00,27.18,27.27,27.1,27.26,1016702.0,27.18,27.27,27.1,27.26,1016702.0
2022-02-15 10:30:00,27.27,27.39,27.24,27.33,751236.0,27.27,27.39,27.24,27.33,751236.0
2022-02-15 11:00:00,27.34,27.41,27.18,27.2,512552.0,27.34,27.41,27.18,27.2,512552.0
2022-02-15 11:30:00,27.21,27.36,27.21,27.35,323498.0,27.21,27.36,27.21,27.35,323498.0
2022-02-15 12:00:00,27.36,27.38,27.12,27.2,646228.0,27.36,27.38,27.12,27.2,646228.0
2022-02-15 12:30:00,27.19,27.22,27.02,27.12,453228.0,27.19,27.22,27.02,27.12,453228.0
2022-02-15 13:00:00,27.12,27.38,27.1,27.38,385638.0,27.12,27.38,27.1,27.38,385638.0
2022-02-15 13:30:00,27.38,27.42,27.34,27.36,497150.0,27.38,27.42,27.34,27.36,497150.0
2022-02-15 14:00:00,27.37,27.41,27.25,27.31,695706.0,27.37,27.41,27.25,27.31,695706.0
2022-02-15 14:30:00,27.31,27.4,27.27,27.33,504560.0,27.31,27.4,27.27,27.33,504560.0
2022-02-15 15:00:00,27.32,27.45,27.32,27.39,541458.0,27.32,27.45,27.32,27.39,541458.0
2022-02-15 15:30:00,27.39,27.52,27.18,27.47,2723624.0,27.39,27.52,27.18,27.47,2723624.0
2022-02-16 09:30:00,27.3,27.39,27.02,27.07,1270550.0,27.3,27.39,27.02,27.07,1270550.0
2022-02-16 10:00:00,27.05,27.28,27.01,27.28,485226.0,27.05,27.28,27.01,27.28,485226.0
2022-02-16 10:30:00,27.27,27.34,27.18,27.2,259222.0,27.27,27.34,27.18,27.2,259222.0
2022-02-16 11:00:00,27.21,27.35,27.18,27.33,291182.0,27.21,27.35,27.18,27.33,291182.0
2022-02-16 11:30:00,27.33,27.4,27.26,27.4,377140.0,27.33,27.4,27.26,27.4,377140.0
2022-02-16 12:00:00,27.41,27.45,27.33,27.34,216394.0,27.41,27.45,27.33,27.34,216394.0
2022-02-16 12:30:00,27.34,27.36,27.22,27.33,352106.0,27.34,27.36,27.22,27.33,352106.0
2022-02-16 13:00:00,27.32,27.39,27.29,27.32,130202.0,27.32,27.39,27.29,27.32,130202.0
2022-02-16 13:30:00,27.32,27.38,27.24,27.37,216964.0,27.32,27.38,27.24,27.37,216964.0
2022-02-16 14:00:00,27.36,27.9,27.24,27.87,1504064.0,27.36,27.9,27.24,27.87,1504064.0
2022-02-16 14:30:00,27.86,27.97,27.75,27.95,823498.0,27.86,27.97,27.75,27.95,823498.0
2022-02-16 15:00:00,27.95,28.07,27.91,28.0,638032.0,27.95,28.07,27.91,28.0,638032.0
2022-02-16 15:30:00,28.0,28.08,27.89,28.06,1036788.0,28.0,28.08,27.89,28.06,1036788.0
2022-02-17 09:30:00,27.23,27.29,26.68,26.72,1796464.0,27.23,27.29,26.68,26.72,1796464.0
2022-02-17 10:00:00,26.72,27.01,26.68,26.76,990276.0,26.72,27.01,26.68,26.76,990276.0
2022-02-17 10:30:00,26.75,26.99,26.72,26.95,808138.0,26.75,26.99,26.72,26.95,808138.0
2022-02-17 11:00:00,26.94,27.18,26.9,27.11,640444.0,26.94,27.18,26.9,27.11,640444.0
2022-02-17 11:30:00,27.11,27.23,27.03,27.07,367256.0,27.11,27.23,27.03,27.07,367256.0
2022-02-17 12:00:00,27.07,27.16,26.98,27.1,413794.0,27.07,27.16,26.98,27.1,413794.0
2022-02-17 12:30:00,27.1,27.21,27.03,27.1,274178.0,27.1,27.21,27.03,27.1,274178.0
2022-02-17 13:00:00,27.1,27.12,26.9,26.96,341446.0,27.1,27.12,26.9,26.96,341446.0
2022-02-17 13:30:00,26.95,27.03,26.86,26.97,354098.0,26.95,27.03,26.86,26.97,354098.0
2022-02-17 14:00:00,26.99,26.99,26.78,26.8,542214.0,26.99,26.99,26.78,26.8,542214.0
2022-02-17 14:30:00,26.79,26.83,26.71,26.72,946532.0,26.79,26.83,26.71,26.72,946532.0
2022-02-17 15:00:00,26.72,26.76,26.41,26.6,1861086.0,26.72,26.76,26.41,26.6,1861086.0
2022-02-17 15:30:00,26.6,26.73,26.28,26.36,1959738.0,26.6,26.73,26.28,26.36,1959738.0
2022-02-18 09:30:00,26.24,26.43,25.98,26.38,1093296.0,26.24,26.43,25.98,26.38,1093296.0
2022-02-18 10:00:00,26.38,26.39,26.08,26.11,713614.0,26.38,26.39,26.08,26.11,713614.0
2022-02-18 10:30:00,26.12,26.12,25.96,26.0,812006.0,26.12,26.12,25.96,26.0,812006.0
2022-02-18 11:00:00,25.99,26.11,25.75,26.08,1151650.0,25.99,26.11,25.75,26.08,1151650.0
2022-02-18 11:30:00,26.07,26.17,25.88,25.92,524784.0,26.07,26.17,25.88,25.92,524784.0
2022-02-18 12:00:00,25.93,26.13,25.86,25.99,467686.0,25.93,26.13,25.86,25.99,467686.0
2022-02-18 12:30:00,25.99,26.06,25.8,25.82,728430.0,25.99,26.06,25.8,25.82,728430.0
2022-02-18 13:00:00,25.82,25.96,25.73,25.85,538298.0,25.82,25.96,25.73,25.85,538298.0
2022-02-18 13:30:00,25.84,26.11,25.84,26.03,378222.0,25.84,26.11,25.84,26.03,378222.0
2022-02-18 14:00:00,26.04,26.35,25.98,26.32,612202.0,26.04,26.35,25.98,26.32,612202.0
2022-02-18 14:30:00,26.33,26.46,26.1,26.32,649660.0,26.33,26.46,26.1,26.32,649660.0
2022-02-18 15:00:00,26.33,26.44,25.99,26.0,710532.0,26.33,26.44,25.99,26.0,710532.0
2022-02-18 15:30:00,26.0,26.21,25.86,26.05,1264486.0,26.0,26.21,25.86,26.05,1264486.0
2022-02-22 09:30:00,25.96,26.36,25.79,26.24,1602784.0,25.96,26.36,25.79,26.24,1602784.0
2022-02-22 10:00:00,26.23,26.4,26.09,26.38,963766.0,26.23,26.4,26.09,26.38,963766.0
2022-02-22 10:30:00,26.38,26.38,26.08,26.09,845310.0,26.38,26.38,26.08,26.09,845310.0
2022-02-22 11:00:00,26.08,26.19,25.93,25.95,918710.0,26.08,26.19,25.93,25.95,918710.0
2022-02-22 11:30:00,25.95,26.07,25.86,25.97,1146490.0,25.95,26.07,25.86,25.97,1146490.0
2022-02-22 12:00:00,25.96,26.07,25.9,25.93,423472.0,25.96,26.07,25.9,25.93,423472.0
2022-02-22 12:30:00,25.92,25.98,25.85,25.89,496938.0,25.92,25.98,25.85,25.89,496938.0
2022-02-22 13:00:00,25.89,25.97,25.75,25.83,537560.0,25.89,25.97,25.75,25.83,537560.0
2022-02-22 13:30:00,25.83,25.89,25.49,25.61,1498914.0,25.83,25.89,25.49,25.61,1498914.0
2022-02-22 14:00:00,25.6,25.9,25.43,25.79,1158734.0,25.6,25.9,25.43,25.79,1158734.0
2022-02-22 14:30:00,25.78,26.23,25.7,26.12,1470386.0,25.78,26.23,25.7,26.12,1470386.0
2022-02-22 15:00:00,26.13,26.29,26.06,26.2,826262.0,26.13,26.29,26.06,26.2,826262.0
2022-02-22 15:30:00,26.2,26.23,25.91,26.14,1563672.0,26.2,26.23,25.91,26.14,1563672.0
2022-02-23 09:30:00,26.48,26.52,26.26,26.3,1075224.0,26.48,26.52,26.26,26.3,1075224.0
2022-02-23 10:00:00,26.31,26.31,26.0,26.0,909042.0,26.31,26.31,26.0,26.0,909042.0
2022-02-23 10:30:00,26.0,26.17,25.89,25.96,961642.0,26.0,26.17,25.89,25.96,961642.0
2022-02-23 11:00:00,25.96,26.0,25.81,25.85,619202.0,25.96,26.0,25.81,25.85,619202.0
2022-02-23 11:30:00,25.85,26.1,25.8,26.08,609758.0,25.85,26.1,25.8,26.08,609758.0
2022-02-23 12:00:00,26.08,26.22,26.0,26.21,452006.0,26.08,26.22,26.0,26.21,452006.0
2022-02-23 12:30:00,26.22,26.23,25.92,25.95,460128.0,26.22,26.23,25.92,25.95,460128.0
2022-02-23 13:00:00,25.96,25.96,25.7,25.72,629634.0,25.96,25.96,25.7,25.72,629634.0
2022-02-23 13:30:00,25.71,25.96,25.66,25.86,510284.0,25.71,25.96,25.66,25.86,510284.0
2022-02-23 14:00:00,25.87,25.92,25.61,25.68,637014.0,25.87,25.92,25.61,25.68,637014.0
2022-02-23 14:30:00,25.68,25.71,25.48,25.58,615826.0,25.68,25.71,25.48,25.58,615826.0
2022-02-23 15:00:00,25.58,25.67,25.44,25.63,630736.0,25.58,25.67,25.44,25.63,630736.0
2022-02-23 15:30:00,25.63,25.63,25.33,25.39,1425690.0,25.63,25.63,25.33,25.39,1425690.0
2022-02-24 09:30:00,23.98,24.75,23.97,24.62,2654944.0,23.98,24.75,23.97,24.62,2654944.0
2022-02-24 10:00:00,24.61,24.71,24.3,24.38,1828770.0,24.61,24.71,24.3,24.38,1828770.0
2022-02-24 10:30:00,24.38,24.67,24.27,24.6,1302610.0,24.38,24.67,24.27,24.6,1302610.0
2022-02-24 11:00:00,24.61,24.79,24.42,24.61,1184304.0,24.61,24.79,24.42,24.61,1184304.0
2022-02-24 11:30:00,24.61,24.69,24.43,24.66,990446.0,24.61,24.69,24.43,24.66,990446.0
2022-02-24 12:00:00,24.67,24.68,24.34,24.49,794976.0,24.67,24.68,24.34,24.49,794976.0
2022-02-24 12:30:00,24.49,24.66,24.43,24.49,822230.0,24.49,24.66,24.43,24.49,822230.0
2022-02-24 13:00:00,24.49,24.67,24.43,24.56,691184.0,24.49,24.67,24.43,24.56,691184.0
2022-02-24 13:30:00,24.56,25.14,24.56,24.93,1654210.0,24.56,25.14,24.56,24.93,1654210.0
2022-02-24 14:00:00,24.92,25.2,24.83,25.18,1191050.0,24.92,25.2,24.83,25.18,1191050.0
2022-02-24 14:30:00,25.18,25.68,25.18,25.61,1322778.0,25.18,25.68,25.18,25.61,1322778.0
2022-02-24 15:00:00,25.63,25.79,25.57,25.58,812676.0,25.63,25.79,25.57,25.58,812676.0
2022-02-24 15:30:00,25.57,25.86,25.57,25.77,1523140.0,25.57,25.86,25.57,25.77,1523140.0
2022-02-25 09:30:00,25.88,25.99,25.67,25.68,1599264.0,25.88,25.99,25.67,25.68,1599264.0
2022-02-25 10:00:00,25.69,25.95,25.63,25.92,971324.0,25.69,25.95,25.63,25.92,971324.0
2022-02-25 10:30:00,25.93,26.18,25.86,26.12,853476.0,25.93,26.18,25.86,26.12,853476.0
2022-02-25 11:00:00,26.12,26.3,26.08,26.24,720696.0,26.12,26.3,26.08,26.24,720696.0
2022-02-25 11:30:00,26.24,26.32,26.19,26.25,768978.0,26.24,26.32,26.19,26.25,768978.0
2022-02-25 12:00:00,26.26,26.44,26.22,26.41,444596.0,26.26,26.44,26.22,26.41,444596.0
2022-02-25 12:30:00,26.42,26.48,26.27,26.29,465946.0,26.42,26.48,26.27,26.29,465946.0
2022-02-25 13:00:00,26.29,26.38,26.18,26.38,663714.0,26.29,26.38,26.18,26.38,663714.0
2022-02-25 13:30:00,26.38,26.42,26.25,26.28,442498.0,26.38,26.42,26.25,26.28,442498.0
2022-02-25 14:00:00,26.28,26.4,26.23,26.33,447792.0,26.28,26.4,26.23,26.33,447792.0
2022-02-25 14:30:00,26.34,26.37,26.15,26.25,475980.0,26.34,26.37,26.15,26.25,475980.0
2022-02-25 15:00:00,26.25,26.33,26.12,26.27,416236.0,26.25,26.33,26.12,26.27,416236.0
2022-02-25 15:30:00,26.27,26.34,26.18,26.31,1061256.0,26.27,26.34,26.18,26.31,1061256.0
2022-02-28 09:30:00,25.29,25.56,25.18,25.55,1524074.0,25.29,25.56,25.18,25.55,1524074.0
2022-02-28 10:00:00,25.55,25.68,25.36,25.62,886000.0,25.55,25.68,25.36,25.62,886000.0
2022-02-28 10:30:00,25.61,25.8,25.6,25.76,761630.0,25.61,25.8,25.6,25.76,761630.0
2022-02-28 11:00:00,25.77,25.95,25.62,25.89,555942.0,25.77,25.95,25.62,25.89,555942.0
2022-02-28 11:30:00,25.9,25.94,25.63,25.78,626406.0,25.9,25.94,25.63,25.78,626406.0
2022-02-28 12:00:00,25.77,25.8,25.43,25.45,878344.0,25.77,25.8,25.43,25.45,878344.0
2022-02-28 12:30:00,25.43,25.5,25.25,25.39,1076226.0,25.43,25.5,25.25,25.39,1076226.0
2022-02-28 13:00:00,25.38,25.58,25.3,25.39,1118184.0,25.38,25.58,25.3,25.39,1118184.0
2022-02-28 13:30:00,25.38,25.55,25.32,25.51,787334.0,25.38,25.55,25.32,25.51,787334.0
2022-02-28 14:00:00,25.5,25.5,25.13,25.18,993434.0,25.5,25.5,25.13,25.18,993434.0
2022-02-28 14:30:00,25.18,25.43,25.14,25.41,589544.0,25.18,25.43,25.14,25.41,589544.0
2022-02-28 15:00:00,25.41,25.56,25.24,25.51,488204.0,25.41,25.56,25.24,25.51,488204.0
2022-02-28 15:30:00,25.51,25.73,25.32,25.67,1194702.0,25.51,25.73,25.32,25.67,1194702.0
2022-03-01 09:30:00,25.34,25.52,25.27,25.35,1157746.0,25.34,25.52,25.27,25.35,1157746.0
2022-03-01 10:00:00,25.36,25.47,25.05,25.18,1008932.0,25.36,25.47,25.05,25.18,1008932.0
2022-03-01 10:30:00,25.19,25.31,24.91,24.94,696548.0,25.19,25.31,24.91,24.94,696548.0
2022-03-01 11:00:00,24.92,25.08,24.86,24.91,609050.0,24.92,25.08,24.86,24.91,609050.0
2022-03-01 11:30:00,24.91,24.91,24.5,24.58,1007218.0,24.91,24.91,24.5,24.58,1007218.0
2022-03-01 12:00:00,24.57,24.59,24.33,24.56,835012.0,24.57,24.59,24.33,24.56,835012.0
2022-03-01 12:30:00,24.55,24.77,24.5,24.65,769966.0,24.55,24.77,24.5,24.65,769966.0
2022-03-01 13:00:00,24.64,24.72,24.23,24.24,731256.0,24.64,24.72,24.23,24.24,731256.0
2022-03-01 13:30:00,24.24,24.41,24.21,24.34,783014.0,24.24,24.41,24.21,24.34,783014.0
2022-03-01 14:00:00,24.34,24.47,24.18,24.44,915140.0,24.34,24.47,24.18,24.44,915140.0
2022-03-01 14:30:00,24.45,24.52,24.31,24.36,679004.0,24.45,24.52,24.31,24.36,679004.0
2022-03-01 15:00:00,24.38,24.68,24.36,24.46,767968.0,24.38,24.68,24.36,24.46,767968.0
2022-03-01 15:30:00,24.46,24.52,24.11,24.27,1169242.0,24.46,24.52,24.11,24.27,1169242.0
2022-03-02 09:30:00,24.61,24.8,24.35,24.75,1196684.0,24.61,24.8,24.35,24.75,1196684.0
2022-03-02 10:00:00,24.75,24.8,24.42,24.64,985958.0,24.75,24.8,24.42,24.64,985958.0
2022-03-02 10:30:00,24.64,24.75,24.56,24.65,957582.0,24.64,24.75,24.56,24.65,957582.0
2022-03-02 11:00:00,24.65,24.92,24.59,24.85,1065236.0,24.65,24.92,24.59,24.85,1065236.0
2022-03-02 11:30:00,24.84,24.98,24.83,24.91,793186.0,24.84,24.98,24.83,24.91,793186.0
2022-03-02 12:00:00,24.91,25.07,24.9,25.03,590398.0,24.91,25.07,24.9,25.03,590398.0
2022-03-02 12:30:00,25.04,25.11,25.04,25.08,422724.0,25.04,25.11,25.04,25.08,422724.0
2022-03-02 13:00:00,25.09,25.16,25.07,25.1,403998.0,25.09,25.16,25.07,25.1,403998.0
2022-03-02 13:30:00,25.1,25.17,25.04,25.09,319268.0,25.1,25.17,25.04,25.09,319268.0
2022-03-02 14:00:00,25.09,25.14,25.04,25.05,339952.0,25.09,25.14,25.04,25.05,339952.0
2022-03-02 14:30:00,25.06,25.18,24.96,24.99,440810.0,25.06,25.18,24.96,24.99,440810.0
2022-03-02 15:00:00,24.99,25.11,24.98,25.06,450884.0,24.99,25.11,24.98,25.06,450884.0
2022-03-02 15:30:00,25.07,25.12,24.99,25.07,864924.0,25.07,25.12,24.99,25.07,864924.0
2022-03-03 09:30:00,25.19,25.26,24.99,25.11,885702.0,25.19,25.26,24.99,25.11,885702.0
2022-03-03 10:00:00,25.11,25.21,24.95,25.03,688104.0,25.11,25.21,24.95,25.03,688104.0
2022-03-03 10:30:00,25.03,25.06,24.72,24.72,728924.0,25.03,25.06,24.72,24.72,728924.0
2022-03-03 11:00:00,24.71,24.95,24.64,24.89,459730.0,24.71,24.95,24.64,24.89,459730.0
2022-03-03 11:30:00,24.89,25.04,24.83,24.99,431170.0,24.89,25.04,24.83,24.99,431170.0
2022-03-03 12:00:00,25.0,25.07,24.86,24.86,326096.0,25.0,25.07,24.86,24.86,326096.0
2022-03-03 12:30:00,24.86,25.22,24.84,25.13,743286.0,24.86,25.22,24.84,25.13,743286.0
2022-03-03 13:00:00,25.12,25.26,25.09,25.25,318628.0,25.12,25.26,25.09,25.25,318628.0
2022-03-03 13:30:00,25.25,25.27,25.08,25.25,359996.0,25.25,25.27,25.08,25.25,359996.0
2022-03-03 14:00:00,25.24,25.35,25.19,25.25,449416.0,25.24,25.35,25.19,25.25,449416.0
2022-03-03 14:30:00,25.25,25.25,25.0,25.06,357228.0,25.25,25.25,25.0,25.06,357228.0
2022-03-03 15:00:00,25.06,25.06,24.92,25.04,472340.0,25.06,25.06,24.92,25.04,472340.0
2022-03-03 15:30:00,25.03,25.04,24.75,24.95,823162.0,25.03,25.04,24.75,24.95,823162.0
2022-03-04 09:30:00,24.28,24.45,24.13,24.37,1310322.0,24.28,24.45,24.13,24.37,1310322.0
2022-03-04 10:00:00,24.36,24.42,24.16,24.33,719116.0,24.36,24.42,24.16,24.33,719116.0
2022-03-04 10:30:00,24.33,24.38,24.07,24.07,547112.0,24.33,24.38,24.07,24.07,547112.0
2022-03-04 11:00:00,24.08,24.12,23.93,24.05,590222.0,24.08,24.12,23.93,24.05,590222.0
2022-03-04 11:30:00,24.04,24.07,23.86,23.96,579174.0,24.04,24.07,23.86,23.96,579174.0
2022-03-04 12:00:00,23.96,24.16,23.9,24.11,609386.0,23.96,24.16,23.9,24.11,609386.0
2022-03-04 12:30:00,24.11,24.28,24.05,24.25,436432.0,24.11,24.28,24.05,24.25,436432.0
2022-03-04 13:00:00,24.26,24.39,24.18,24.18,520934.0,24.26,24.39,24.18,24.18,520934.0
2022-03-04 13:30:00,24.19,24.33,24.09,24.1,368706.0,24.19,24.33,24.09,24.1,368706.0
2022-03-04 14:00:00,24.1,24.23,24.02,24.15,618314.0,24.1,24.23,24.02,24.15,618314.0
2022-03-04 14:30:00,24.15,24.18,23.99,23.99,341124.0,24.15,24.18,23.99,23.99,341124.0
2022-03-04 15:00:00,23.99,24.36,23.99,24.31,505454.0,23.99,24.36,23.99,24.31,505454.0
2022-03-04 15:30:00,24.31,24.5,24.26,24.43,928824.0,24.31,24.5,24.26,24.43,928824.0
2022-03-07 09:30:00,24.37,24.39,24.03,24.05,1102222.0,24.37,24.39,24.03,24.05,1102222.0
2022-03-07 10:00:00,24.05,24.24,24.03,24.1,682816.0,24.05,24.24,24.03,24.1,682816.0
2022-03-07 10:30:00,24.09,24.15,23.93,23.96,603694.0,24.09,24.15,23.93,23.96,603694.0
2022-03-07 11:00:00,23.96,24.2,23.93,24.13,427404.0,23.96,24.2,23.93,24.13,427404.0
2022-03-07 11:30:00,24.13,24.14,23.92,23.92,470192.0,24.13,24.14,23.92,23.92,470192.0
2022-03-07 12:00:00,23.92,23.93,23.75,23.83,696684.0,23.92,23.93,23.75,23.83,696684.0
2022-03-07 12:30:00,23.83,23.97,23.79,23.89,620044.0,23.83,23.97,23.79,23.89,620044.0
2022-03-07 13:00:00,23.88,23.98,23.79,23.85,539996.0,23.88,23.98,23.79,23.85,539996.0
2022-03-07 13:30:00,23.84,23.93,23.82,23.83,409376.0,23.84,23.93,23.82,23.83,409376.0
2022-03-07 14:00:00,23.83,23.89,23.77,23.79,515550.0,23.83,23.89,23.77,23.79,515550.0
2022-03-07 14:30:00,23.78,23.8,23.67,23.72,446620.0,23.78,23.8,23.67,23.72,446620.0
2022-03-07 15:00:00,23.73,23.75,23.58,23.64,603864.0,23.73,23.75,23.58,23.64,603864.0
2022-03-07 15:30:00,23.64,23.64,23.32,23.36,1507318.0,23.64,23.64,23.32,23.36,1507318.0
2022-03-08 09:30:00,23.45,23.49,23.25,23.31,1102436.0,23.45,23.49,23.25,23.31,1102436.0
2022-03-08 10:00:00,23.3,23.3,23.05,23.07,919092.0,23.3,23.3,23.05,23.07,919092.0
2022-03-08 10:30:00,23.07,23.34,22.99,23.33,867796.0,23.07,23.34,22.99,23.33,867796.0
2022-03-08 11:00:00,23.34,23.41,23.22,23.25,777966.0,23.34,23.41,23.22,23.25,777966.0
2022-03-08 11:30:00,23.25,23.43,23.07,23.37,745238.0,23.25,23.43,23.07,23.37,745238.0
2022-03-08 12:00:00,23.38,23.82,23.36,23.72,1329050.0,23.38,23.82,23.36,23.72,1329050.0
2022-03-08 12:30:00,23.73,23.98,23.7,23.98,786864.0,23.73,23.98,23.7,23.98,786864.0
2022-03-08 13:00:00,23.98,24.09,23.79,23.79,858820.0,23.98,24.09,23.79,23.79,858820.0
2022-03-08 13:30:00,23.79,23.79,23.48,23.49,859678.0,23.79,23.79,23.48,23.49,859678.0
2022-03-08 14:00:00,23.5,23.61,23.36,23.58,888136.0,23.5,23.61,23.36,23.58,888136.0
2022-03-08 14:30:00,23.58,23.74,23.48,23.63,573814.0,23.58,23.74,23.48,23.63,573814.0
2022-03-08 15:00:00,23.63,23.84,23.56,23.56,644768.0,23.63,23.84,23.56,23.56,644768.0
2022-03-08 15:30:00,23.56,23.67,23.43,23.5,1488276.0,23.56,23.67,23.43,23.5,1488276.0
2022-03-09 09:30:00,24.09,24.13,23.88,23.97,2045612.0,24.09,24.13,23.88,23.97,2045612.0
2022-03-09 10:00:00,23.99,24.09,23.96,24.08,1009974.0,23.99,24.09,23.96,24.08,1009974.0
2022-03-09 10:30:00,24.08,24.22,24.07,24.2,603156.0,24.08,24.22,24.07,24.2,603156.0
2022-03-09 11:00:00,24.21,24.23,24.11,24.11,420936.0,24.21,24.23,24.11,24.11,420936.0
2022-03-09 11:30:00,24.11,24.22,24.1,24.2,354700.0,24.11,24.22,24.1,24.2,354700.0
2022-03-09 12:00:00,24.2,24.24,24.15,24.18,459794.0,24.2,24.24,24.15,24.18,459794.0
2022-03-09 12:30:00,24.18,24.28,24.18,24.22,548786.0,24.18,24.28,24.18,24.22,548786.0
2022-03-09 13:00:00,24.22,24.22,24.12,24.15,464544.0,24.22,24.22,24.12,24.15,464544.0
2022-03-09 13:30:00,24.15,24.16,23.99,24.02,386166.0,24.15,24.16,23.99,24.02,386166.0
2022-03-09 14:00:00,24.02,24.09,24.02,24.05,277080.0,24.02,24.09,24.02,24.05,277080.0
2022-03-09 14:30:00,24.06,24.2,24.03,24.11,456404.0,24.06,24.2,24.03,24.11,456404.0
2022-03-09 15:00:00,24.12,24.24,24.11,24.23,352892.0,24.12,24.24,24.11,24.23,352892.0
2022-03-09 15:30:00,24.24,24.25,23.92,23.94,1202540.0,24.24,24.25,23.92,23.94,1202540.0
2022-03-10 09:30:00,23.8,23.94,23.76,23.91,781386.0,23.8,23.94,23.76,23.91,781386.0
2022-03-10 10:00:00,23.91,24.08,23.86,23.96,773224.0,23.91,24.08,23.86,23.96,773224.0
2022-03-10 10:30:00,23.96,23.99,23.8,23.82,436940.0,23.96,23.99,23.8,23.82,436940.0
2022-03-10 11:00:00,23.82,23.85,23.73,23.74,483602.0,23.82,23.85,23.73,23.74,483602.0
2022-03-10 11:30:00,23.75,23.93,23.74,23.92,357136.0,23.75,23.93,23.74,23.92,357136.0
2022-03-10 12:00:00,23.92,24.02,23.91,23.98,237722.0,23.92,24.02,23.91,23.98,237722.0
2022-03-10 12:30:00,23.99,23.99,23.86,23.88,208888.0,23.99,23.99,23.86,23.88,208888.0
2022-03-10 13:00:00,23.88,23.99,23.85,23.99,208074.0,23.88,23.99,23.85,23.99,208074.0
2022-03-10 13:30:00,23.99,24.19,23.98,24.18,337000.0,23.99,24.19,23.98,24.18,337000.0
2022-03-10 14:00:00,24.18,24.3,24.17,24.29,396478.0,24.18,24.3,24.17,24.29,396478.0
2022-03-10 14:30:00,24.29,24.4,24.28,24.35,341538.0,24.29,24.4,24.28,24.35,341538.0
2022-03-10 15:00:00,24.36,24.36,24.25,24.34,310186.0,24.36,24.36,24.25,24.34,310186.0
2022-03-10 15:30:00,24.34,24.49,24.25,24.48,843950.0,24.34,24.49,24.25,24.48,843950.0
2022-03-11 09:30:00,24.86,24.88,24.61,24.67,816734.0,24.86,24.88,24.61,24.67,816734.0
2022-03-11 10:00:00,24.67,24.75,24.56,24.7,535378.0,24.67,24.75,24.56,24.7,535378.0
2022-03-11 10:30:00,24.7,24.83,24.61,24.83,1140276.0,24.7,24.83,24.61,24.83,1140276.0
2022-03-11 11:00:00,24.83,24.84,24.69,24.71,409150.0,24.83,24.84,24.69,24.71,409150.0
2022-03-11 11:30:00,24.72,24.78,24.65,24.77,495592.0,24.72,24.78,24.65,24.77,495592.0
2022-03-11 12:00:00,24.76,24.8,24.68,24.68,188568.0,24.76,24.8,24.68,24.68,188568.0
2022-03-11 12:30:00,24.68,24.75,24.65,24.74,232498.0,24.68,24.75,24.65,24.74,232498.0
2022-03-11 13:00:00,24.73,24.8,24.7,24.79,379726.0,24.73,24.8,24.7,24.79,379726.0
2022-03-11 13:30:00,24.8,24.8,24.65,24.65,305060.0,24.8,24.8,24.65,24.65,305060.0
2022-03-11 14:00:00,24.65,24.7,24.6,24.68,323340.0,24.65,24.7,24.6,24.68,323340.0
2022-03-11 14:30:00,24.68,24.69,24.5,24.51,412642.0,24.68,24.69,24.5,24.51,412642.0
2022-03-11 15:00:00,24.52,24.54,24.41,24.41,378518.0,24.52,24.54,24.41,24.41,378518.0
2022-03-11 15:30:00,24.41,24.41,24.19,24.23,698188.0,24.41,24.41,24.19,24.23,698188.0
2022-03-14 09:30:00,24.29,24.41,24.15,24.39,724062.0,24.29,24.41,24.15,24.39,724062.0
2022-03-14 10:00:00,24.39,24.54,24.32,24.5,589242.0,24.39,24.54,24.32,24.5,589242.0
2022-03-14 10:30:00,24.5,24.64,24.43,24.63,451686.0,24.5,24.64,24.43,24.63,451686.0
2022-03-14 11:00:00,24.63,24.64,24.42,24.43,356584.0,24.63,24.64,24.42,24.43,356584.0
2022-03-14 11:30:00,24.42,24.45,24.25,24.28,503830.0,24.42,24.45,24.25,24.28,503830.0
2022-03-14 12:00:00,24.27,24.3,24.14,24.29,1247032.0,24.27,24.3,24.14,24.29,1247032.0
2022-03-14 12:30:00,24.29,24.34,24.04,24.04,762216.0,24.29,24.34,24.04,24.04,762216.0
2022-03-14 13:00:00,24.04,24.05,23.92,23.93,527890.0,24.04,24.05,23.92,23.93,527890.0
2022-03-14 13:30:00,23.93,23.95,23.62,23.75,989254.0,23.93,23.95,23.62,23.75,989254.0
2022-03-14 14:00:00,23.75,23.83,23.6,23.61,334446.0,23.75,23.83,23.6,23.61,334446.0
2022-03-14 14:30:00,23.61,23.69,23.47,23.64,683676.0,23.61,23.69,23.47,23.64,683676.0
2022-03-14 15:00:00,23.65,23.86,23.62,23.75,559988.0,23.65,23.86,23.62,23.75,559988.0
2022-03-14 15:30:00,23.76,23.86,23.65,23.85,1329514.0,23.76,23.86,23.65,23.85,1329514.0
2022-03-15 09:30:00,24.03,24.08,23.84,24.01,3220120.0,24.03,24.08,23.84,24.01,3220120.0
2022-03-15 10:00:00,24.0,24.17,23.98,24.16,1529086.0,24.0,24.17,23.98,24.16,1529086.0
2022-03-15 10:30:00,24.16,24.27,24.13,24.14,1555440.0,24.16,24.27,24.13,24.14,1555440.0
2022-03-15 11:00:00,24.14,24.23,24.08,24.23,849150.0,24.14,24.23,24.08,24.23,849150.0
2022-03-15 11:30:00,24.24,24.3,24.09,24.17,690982.0,24.24,24.3,24.09,24.17,690982.0
2022-03-15 12:00:00,24.17,24.33,24.11,24.33,552576.0,24.17,24.33,24.11,24.33,552576.0
2022-03-15 12:30:00,24.31,24.35,24.22,24.26,511410.0,24.31,24.35,24.22,24.26,511410.0
2022-03-15 13:00:00,24.26,24.3,24.16,24.19,448994.0,24.26,24.3,24.16,24.19,448994.0
2022-03-15 13:30:00,24.18,24.28,24.15,24.28,367602.0,24.18,24.28,24.15,24.28,367602.0
2022-03-15 14:00:00,24.28,24.29,24.11,24.12,238450.0,24.28,24.29,24.11,24.12,238450.0
2022-03-15 14:30:00,24.11,24.32,24.1,24.3,395928.0,24.11,24.32,24.1,24.3,395928.0
2022-03-15 15:00:00,24.3,24.41,24.28,24.38,406524.0,24.3,24.41,24.28,24.38,406524.0
2022-03-15 15:30:00,24.38,24.49,24.19,24.25,946808.0,24.38,24.49,24.19,24.25,946808.0
2022-03-16 09:30:00,24.68,24.99,24.65,24.94,1338252.0,24.68,24.99,24.65,24.94,1338252.0
2022-03-16 10:00:00,24.94,25.2,24.91,25.12,950932.0,24.94,25.2,24.91,25.12,950932.0
2022-03-16 10:30:00,25.12,25.24,25.01,25.15,618874.0,25.12,25.24,25.01,25.15,618874.0
2022-03-16 11:00:00,25.14,25.24,25.07,25.24,614720.0,25.14,25.24,25.07,25.24,614720.0
2022-03-16 11:30:00,25.24,25.28,25.18,25.23,278142.0,25.24,25.28,25.18,25.23,278142.0
2022-03-16 12:00:00,25.23,25.29,25.22,25.29,255360.0,25.23,25.29,25.22,25.29,255360.0
2022-03-16 12:30:00,25.29,25.3,25.13,25.16,333260.0,25.29,25.3,25.13,25.16,333260.0
2022-03-16 13:00:00,25.16,25.17,25.01,25.08,707556.0,25.16,25.17,25.01,25.08,707556.0
2022-03-16 13:30:00,25.1,25.19,25.09,25.14,300856.0,25.1,25.19,25.09,25.14,300856.0
2022-03-16 14:00:00,25.14,25.18,24.7,24.7,855162.0,25.14,25.18,24.7,24.7,855162.0
2022-03-16 14:30:00,24.7,25.19,24.52,25.1,1285978.0,24.7,25.19,24.52,25.1,1285978.0
2022-03-16 15:00:00,25.1,25.4,25.04,25.4,960052.0,25.1,25.4,25.04,25.4,960052.0
2022-03-16 15:30:00,25.4,25.49,25.3,25.49,1619266.0,25.4,25.49,25.3,25.49,1619266.0
2022-03-17 09:30:00,25.45,25.59,25.41,25.59,822314.0,25.45,25.59,25.41,25.59,822314.0
2022-03-17 10:00:00,25.59,25.66,25.55,25.63,436284.0,25.59,25.66,25.55,25.63,436284.0
2022-03-17 10:30:00,25.63,25.63,25.32,25.38,635854.0,25.63,25.63,25.32,25.38,635854.0
2022-03-17 11:00:00,25.37,25.5,25.31,25.46,333512.0,25.37,25.5,25.31,25.46,333512.0
2022-03-17 11:30:00,25.45,25.6,25.43,25.58,385448.0,25.45,25.6,25.43,25.58,385448.0
2022-03-17 12:00:00,25.58,25.72,25.57,25.7,339496.0,25.58,25.72,25.57,25.7,339496.0
2022-03-17 12:30:00,25.7,25.74,25.67,25.72,234034.0,25.7,25.74,25.67,25.72,234034.0
2022-03-17 13:00:00,25.72,25.81,25.66,25.81,244404.0,25.72,25.81,25.66,25.81,244404.0
2022-03-17 13:30:00,25.81,25.84,25.76,25.76,319636.0,25.81,25.84,25.76,25.76,319636.0
2022-03-17 14:00:00,25.77,25.77,25.65,25.67,511832.0,25.77,25.77,25.65,25.67,511832.0
2022-03-17 14:30:00,25.67,25.75,25.65,25.7,242668.0,25.67,25.75,25.65,25.7,242668.0
2022-03-17 15:00:00,25.69,25.71,25.57,25.65,426756.0,25.69,25.71,25.57,25.65,426756.0
2022-03-17 15:30:00,25.65,25.72,25.61,25.67,805318.0,25.65,25.72,25.61,25.67,805318.0
2022-03-18 09:30:00,25.43,25.52,25.33,25.5,832268.0,25.43,25.52,25.33,25.5,832268.0
2022-03-18 10:00:00,25.51,25.75,25.49,25.7,787584.0,25.51,25.75,25.49,25.7,787584.0
2022-03-18 10:30:00,25.71,25.81,25.63,25.79,484994.0,25.71,25.81,25.63,25.79,484994.0
2022-03-18 11:00:00,25.79,25.84,25.75,25.8,330830.0,25.79,25.84,25.75,25.8,330830.0
2022-03-18 11:30:00,25.8,25.92,25.8,25.86,514460.0,25.8,25.92,25.8,25.86,514460.0
2022-03-18 12:00:00,25.86,26.02,25.84,26.0,499270.0,25.86,26.02,25.84,26.0,499270.0
2022-03-18 12:30:00,26.0,26.07,25.97,25.97,401990.0,26.0,26.07,25.97,25.97,401990.0
2022-03-18 13:00:00,25.98,25.98,25.89,25.97,514116.0,25.98,25.98,25.89,25.97,514116.0
2022-03-18 13:30:00,25.96,26.0,25.91,25.97,360154.0,25.96,26.0,25.91,25.97,360154.0
2022-03-18 14:00:00,25.97,26.0,25.93,26.0,211830.0,25.97,26.0,25.93,26.0,211830.0
2022-03-18 14:30:00,26.0,26.07,25.97,26.07,268710.0,26.0,26.07,25.97,26.07,268710.0
2022-03-18 15:00:00,26.07,26.18,26.07,26.18,329304.0,26.07,26.18,26.07,26.18,329304.0
2022-03-18 15:30:00,26.18,26.36,26.18,26.32,1233724.0,26.18,26.36,26.18,26.32,1233724.0
2022-03-21 09:30:00,26.3,26.57,26.29,26.37,1064964.0,26.3,26.57,26.29,26.37,1064964.0
2022-03-21 10:00:00,26.38,26.44,26.3,26.35,654362.0,26.38,26.44,26.3,26.35,654362.0
2022-03-21 10:30:00,26.35,26.7,26.35,26.69,540972.0,26.35,26.7,26.35,26.69,540972.0
2022-03-21 11:00:00,26.68,26.75,26.64,26.73,323316.0,26.68,26.75,26.64,26.73,323316.0
2022-03-21 11:30:00,26.74,26.75,26.64,26.66,291662.0,26.74,26.75,26.64,26.66,291662.0
2022-03-21 12:00:00,26.66,26.67,26.53,26.61,426524.0,26.66,26.67,26.53,26.61,426524.0
2022-03-21 12:30:00,26.61,26.61,26.16,26.18,738228.0,26.61,26.61,26.16,26.18,738228.0
2022-03-21 13:00:00,26.18,26.23,25.93,26.08,1668624.0,26.18,26.23,25.93,26.08,1668624.0
2022-03-21 13:30:00,26.07,26.23,26.07,26.2,471714.0,26.07,26.23,26.07,26.2,471714.0
2022-03-21 14:00:00,26.22,26.34,26.11,26.33,449210.0,26.22,26.34,26.11,26.33,449210.0
2022-03-21 14:30:00,26.33,26.43,26.2,26.21,621690.0,26.33,26.43,26.2,26.21,621690.0
2022-03-21 15:00:00,26.21,26.31,26.18,26.28,408018.0,26.21,26.31,26.18,26.28,408018.0
2022-03-21 15:30:00,26.28,26.42,26.14,26.42,1041200.0,26.28,26.42,26.14,26.42,1041200.0
2022-03-22 09:30:00,26.65,26.78,26.58,26.62,740588.0,26.65,26.78,26.58,26.62,740588.0
2022-03-22 10:00:00,26.62,26.77,26.62,26.74,467384.0,26.62,26.77,26.62,26.74,467384.0
2022-03-22 10:30:00,26.75,26.77,26.68,26.74,230852.0,26.75,26.77,26.68,26.74,230852.0
2022-03-22 11:00:00,26.75,26.75,26.64,26.68,248904.0,26.75,26.75,26.64,26.68,248904.0
2022-03-22 11:30:00,26.68,26.68,26.59,26.59,264180.0,26.68,26.68,26.59,26.59,264180.0
2022-03-22 12:00:00,26.59,26.66,26.54,26.55,225120.0,26.59,26.66,26.54,26.55,225120.0
2022-03-22 12:30:00,26.55,26.61,26.51,26.59,241184.0,26.55,26.61,26.51,26.59,241184.0
2022-03-22 13:00:00,26.6,26.65,26.58,26.6,141992.0,26.6,26.65,26.58,26.6,141992.0
2022-03-22 13:30:00,26.61,26.67,26.6,26.64,165900.0,26.61,26.67,26.6,26.64,165900.0
2022-03-22 14:00:00,26.65,26.67,26.59,26.61,119596.0,26.65,26.67,26.59,26.61,119596.0
2022-03-22 14:30:00,26.61,26.63,26.58,26.61,150250.0,26.61,26.63,26.58,26.61,150250.0
2022-03-22 15:00:00,26.61,26.7,26.57,26.57,373166.0,26.61,26.7,26.57,26.57,373166.0
2022-03-22 15:30:00,26.57,26.72,26.54,26.64,761440.0,26.57,26.72,26.54,26.64,761440.0
2022-03-23 09:30:00,26.28,26.44,26.25,26.36,1083764.0,26.28,26.44,26.25,26.36,1083764.0
2022-03-23 10:00:00,26.35,26.6,26.34,26.54,696492.0,26.35,26.6,26.34,26.54,696492.0
2022-03-23 10:30:00,26.54,26.61,26.44,26.54,486606.0,26.54,26.61,26.44,26.54,486606.0
2022-03-23 11:00:00,26.55,26.64,26.51,26.63,321930.0,26.55,26.64,26.51,26.63,321930.0
2022-03-23 11:30:00,26.63,26.69,26.6,26.68,337892.0,26.63,26.69,26.6,26.68,337892.0
2022-03-23 12:00:00,26.68,26.72,26.5,26.52,546200.0,26.68,26.72,26.5,26.52,546200.0
2022-03-23 12:30:00,26.52,26.55,26.37,26.46,299490.0,26.52,26.55,26.37,26.46,299490.0
2022-03-23 13:00:00,26.45,26.47,26.28,26.29,294652.0,26.45,26.47,26.28,26.29,294652.0
2022-03-23 13:30:00,26.29,26.38,26.25,26.37,472856.0,26.29,26.38,26.25,26.37,472856.0
2022-03-23 14:00:00,26.38,26.51,26.31,26.5,378818.0,26.38,26.51,26.31,26.5,378818.0
2022-03-23 14:30:00,26.51,26.65,26.47,26.57,455478.0,26.51,26.65,26.47,26.57,455478.0
2022-03-23 15:00:00,26.57,26.66,26.5,26.6,470184.0,26.57,26.66,26.5,26.6,470184.0
2022-03-23 15:30:00,26.6,26.71,26.55,26.68,1286096.0,26.6,26.71,26.55,26.68,1286096.0
2022-03-24 09:30:00,26.69,26.71,26.55,26.57,832538.0,26.69,26.71,26.55,26.57,832538.0
2022-03-24 10:00:00,26.56,26.68,26.52,26.56,342746.0,26.56,26.68,26.52,26.56,342746.0
2022-03-24 10:30:00,26.56,26.73,26.54,26.7,562778.0,26.56,26.73,26.54,26.7,562778.0
2022-03-24 11:00:00,26.7,26.95,26.7,26.93,725888.0,26.7,26.95,26.7,26.93,725888.0
2022-03-24 11:30:00,26.93,27.06,26.92,27.05,314558.0,26.93,27.06,26.92,27.05,314558.0
2022-03-24 12:00:00,27.05,27.07,26.89,26.89,361806.0,27.05,27.07,26.89,26.89,361806.0
2022-03-24 12:30:00,26.89,26.91,26.82,26.88,239214.0,26.89,26.91,26.82,26.88,239214.0
2022-03-24 13:00:00,26.88,26.92,26.85,26.88,186172.0,26.88,26.92,26.85,26.88,186172.0
2022-03-24 13:30:00,26.89,26.92,26.86,26.91,222558.0,26.89,26.92,26.86,26.91,222558.0
2022-03-24 14:00:00,26.92,26.99,26.9,26.93,256056.0,26.92,26.99,26.9,26.93,256056.0
2022-03-24 14:30:00,26.93,27.0,26.92,26.99,156534.0,26.93,27.0,26.92,26.99,156534.0
2022-03-24 15:00:00,26.99,27.08,26.95,27.07,299376.0,26.99,27.08,26.95,27.07,299376.0
2022-03-24 15:30:00,27.07,27.08,26.93,26.99,681082.0,27.07,27.08,26.93,26.99,681082.0
2022-03-25 09:30:00,27.07,27.11,26.97,27.05,588070.0,27.07,27.11,26.97,27.05,588070.0
2022-03-25 10:00:00,27.05,27.3,27.0,27.19,489226.0,27.05,27.3,27.0,27.19,489226.0
2022-03-25 10:30:00,27.2,27.25,27.18,27.18,421956.0,27.2,27.25,27.18,27.18,421956.0
2022-03-25 11:00:00,27.19,27.21,26.77,26.82,800282.0,27.19,27.21,26.77,26.82,800282.0
2022-03-25 11:30:00,26.82,26.87,26.72,26.79,1134060.0,26.82,26.87,26.72,26.79,1134060.0
2022-03-25 12:00:00,26.78,27.0,26.76,26.96,1245576.0,26.78,27.0,26.76,26.96,1245576.0
2022-03-25 12:30:00,26.96,26.97,26.84,26.92,856572.0,26.96,26.97,26.84,26.92,856572.0
2022-03-25 13:00:00,26.92,27.0,26.85,26.92,385080.0,26.92,27.0,26.85,26.92,385080.0
2022-03-25 13:30:00,26.92,27.08,26.92,27.06,323658.0,26.92,27.08,26.92,27.06,323658.0
2022-03-25 14:00:00,27.08,27.23,27.06,27.22,688884.0,27.08,27.23,27.06,27.22,688884.0
2022-03-25 14:30:00,27.22,27.26,27.15,27.22,465440.0,27.22,27.26,27.15,27.22,465440.0
2022-03-25 15:00:00,27.22,27.22,27.07,27.09,812356.0,27.22,27.22,27.07,27.09,812356.0
2022-03-25 15:30:00,27.08,27.38,27.02,27.35,693564.0,27.08,27.38,27.02,27.35,693564.0
2022-03-28 09:30:00,27.23,27.27,27.14,27.21,914944.0,27.23,27.27,27.14,27.21,914944.0
2022-03-28 10:00:00,27.21,27.21,26.97,27.04,952382.0,27.21,27.21,26.97,27.04,952382.0
2022-03-28 10:30:00,27.04,27.13,26.97,27.12,791584.0,27.04,27.13,26.97,27.12,791584.0
2022-03-28 11:00:00,27.12,27.15,26.85,26.88,1648576.0,27.12,27.15,26.85,26.88,1648576.0
2022-03-28 11:30:00,26.88,26.88,26.65,26.68,1313798.0,26.88,26.88,26.65,26.68,1313798.0
2022-03-28 12:00:00,26.68,26.79,26.66,26.74,485996.0,26.68,26.79,26.66,26.74,485996.0
2022-03-28 12:30:00,26.75,26.92,26.75,26.91,515166.0,26.75,26.92,26.75,26.91,515166.0
2022-03-28 13:00:00,26.91,27.11,26.91,27.08,697880.0,26.91,27.11,26.91,27.08,697880.0
2022-03-28 13:30:00,27.08,27.15,27.07,27.1,375570.0,27.08,27.15,27.07,27.1,375570.0
2022-03-28 14:00:00,27.11,27.28,27.09,27.27,523622.0,27.11,27.28,27.09,27.27,523622.0
2022-03-28 14:30:00,27.27,27.49,27.26,27.49,597100.0,27.27,27.49,27.26,27.49,597100.0
2022-03-28 15:00:00,27.49,27.5,27.43,27.47,476474.0,27.49,27.5,27.43,27.47,476474.0
2022-03-28 15:30:00,27.46,27.58,27.42,27.57,980254.0,27.46,27.58,27.42,27.57,980254.0
2022-03-29 09:30:00,27.95,28.1,27.93,28.0,1101820.0,27.95,28.1,27.93,28.0,1101820.0
2022-03-29 10:00:00,28.0,28.03,27.87,28.02,871522.0,28.0,28.03,27.87,28.02,871522.0
2022-03-29 10:30:00,28.03,28.09,27.96,28.08,630778.0,28.03,28.09,27.96,28.08,630778.0
2022-03-29 11:00:00,28.08,28.13,28.03,28.13,311192.0,28.08,28.13,28.03,28.13,311192.0
2022-03-29 11:30:00,28.13,28.29,28.12,28.19,438822.0,28.13,28.29,28.12,28.19,438822.0
2022-03-29 12:00:00,28.19,28.2,28.04,28.06,489294.0,28.19,28.2,28.04,28.06,489294.0
2022-03-29 12:30:00,28.06,28.07,27.93,28.0,586086.0,28.06,28.07,27.93,28.0,586086.0
2022-03-29 13:00:00,28.0,28.0,27.92,27.93,350572.0,28.0,28.0,27.92,27.93,350572.0
2022-03-29 13:30:00,27.93,28.08,27.91,28.07,380294.0,27.93,28.08,27.91,28.07,380294.0
2022-03-29 14:00:00,28.06,28.07,27.99,28.06,248294.0,28.06,28.07,27.99,28.06,248294.0
2022-03-29 14:30:00,28.07,28.13,28.06,28.08,336776.0,28.07,28.13,28.06,28.08,336776.0
2022-03-29 15:00:00,28.08,28.11,28.06,28.09,326160.0,28.08,28.11,28.06,28.09,326160.0
2022-03-29 15:30:00,28.1,28.27,28.09,28.21,951242.0,28.1,28.27,28.09,28.21,951242.0
2022-03-30 09:30:00,28.09,28.29,28.03,28.28,934218.0,28.09,28.29,28.03,28.28,934218.0
2022-03-30 10:00:00,28.29,28.32,28.09,28.1,705826.0,28.29,28.32,28.09,28.1,705826.0
2022-03-30 10:30:00,28.1,28.11,27.97,27.98,512756.0,28.1,28.11,27.97,27.98,512756.0
2022-03-30 11:00:00,27.98,27.99,27.77,27.83,806912.0,27.98,27.99,27.77,27.83,806912.0
2022-03-30 11:30:00,27.83,27.95,27.81,27.94,598194.0,27.83,27.95,27.81,27.94,598194.0
2022-03-30 12:00:00,27.94,28.0,27.89,27.91,383512.0,27.94,28.0,27.89,27.91,383512.0
2022-03-30 12:30:00,27.91,28.02,27.89,28.0,296736.0,27.91,28.02,27.89,28.0,296736.0
2022-03-30 13:00:00,28.02,28.02,27.96,27.99,353564.0,28.02,28.02,27.96,27.99,353564.0
2022-03-30 13:30:00,27.99,28.11,27.99,28.07,388894.0,27.99,28.11,27.99,28.07,388894.0
2022-03-30 14:00:00,28.06,28.1,28.0,28.01,442878.0,28.06,28.1,28.0,28.01,442878.0
2022-03-30 14:30:00,28.01,28.04,27.79,27.79,506936.0,28.01,28.04,27.79,27.79,506936.0
2022-03-30 15:00:00,27.79,27.79,27.58,27.71,1240552.0,27.79,27.79,27.58,27.71,1240552.0
2022-03-30 15:30:00,27.7,28.04,27.68,28.04,2302248.0,27.7,28.04,27.68,28.04,2302248.0
2022-03-31 09:30:00,27.95,27.99,27.66,27.84,1104816.0,27.95,27.99,27.66,27.84,1104816.0
2022-03-31 10:00:00,27.84,27.84,27.64,27.7,1049420.0,27.84,27.84,27.64,27.7,1049420.0
2022-03-31 10:30:00,27.7,27.97,27.68,27.93,962512.0,27.7,27.97,27.68,27.93,962512.0
2022-03-31 11:00:00,27.93,27.97,27.85,27.86,443982.0,27.93,27.97,27.85,27.86,443982.0
2022-03-31 11:30:00,27.86,27.97,27.82,27.96,403582.0,27.86,27.97,27.82,27.96,403582.0
2022-03-31 12:00:00,27.96,27.99,27.79,27.81,714652.0,27.96,27.99,27.79,27.81,714652.0
2022-03-31 12:30:00,27.81,27.82,27.75,27.77,397722.0,27.81,27.82,27.75,27.77,397722.0
2022-03-31 13:00:00,27.76,27.8,27.67,27.8,450360.0,27.76,27.8,27.67,27.8,450360.0
2022-03-31 13:30:00,27.79,27.89,27.77,27.86,615632.0,27.79,27.89,27.77,27.86,615632.0
2022-03-31 14:00:00,27.85,27.86,27.72,27.79,391374.0,27.85,27.86,27.72,27.79,391374.0
2022-03-31 14:30:00,27.79,27.83,27.74,27.82,359162.0,27.79,27.83,27.74,27.82,359162.0
2022-03-31 15:00:00,27.83,27.92,27.61,27.63,634258.0,27.83,27.92,27.61,27.63,634258.0
2022-03-31 15:30:00,27.63,27.67,27.25,27.33,1654268.0,27.63,27.67,27.25,27.33,1654268.0
2022-04-01 09:30:00,27.57,27.67,27.53,27.61,1155940.0,27.57,27.67,27.53,27.61,1155940.0
2022-04-01 10:00:00,27.61,27.66,27.45,27.48,729714.0,27.61,27.66,27.45,27.48,729714.0
2022-04-01 10:30:00,27.49,27.61,27.46,27.61,340018.0,27.49,27.61,27.46,27.61,340018.0
2022-04-01 11:00:00,27.6,27.62,27.53,27.55,332450.0,27.6,27.62,27.53,27.55,332450.0
2022-04-01 11:30:00,27.55,27.55,27.34,27.36,383502.0,27.55,27.55,27.34,27.36,383502.0
2022-04-01 12:00:00,27.36,27.38,27.3,27.37,307682.0,27.36,27.38,27.3,27.37,307682.0
2022-04-01 12:30:00,27.36,27.43,27.25,27.38,338462.0,27.36,27.43,27.25,27.38,338462.0
2022-04-01 13:00:00,27.38,27.46,27.35,27.42,240902.0,27.38,27.46,27.35,27.42,240902.0
2022-04-01 13:30:00,27.42,27.54,27.42,27.52,311626.0,27.42,27.54,27.42,27.52,311626.0
2022-04-01 14:00:00,27.51,27.72,27.51,27.72,476582.0,27.51,27.72,27.51,27.72,476582.0
2022-04-01 14:30:00,27.72,27.84,27.71,27.73,813084.0,27.72,27.84,27.71,27.73,813084.0
2022-04-01 15:00:00,27.73,27.81,27.67,27.71,596490.0,27.73,27.81,27.67,27.71,596490.0
2022-04-01 15:30:00,27.71,27.85,27.53,27.84,1289192.0,27.71,27.85,27.53,27.84,1289192.0
2022-04-04 09:30:00,27.91,28.17,27.81,28.17,1176822.0,27.91,28.17,27.81,28.17,1176822.0
2022-04-04 10:00:00,28.17,28.2,28.11,28.17,884646.0,28.17,28.2,28.11,28.17,884646.0
2022-04-04 10:30:00,28.17,28.17,28.03,28.13,382472.0,28.17,28.17,28.03,28.13,382472.0
2022-04-04 11:00:00,28.13,28.18,28.12,28.15,320876.0,28.13,28.18,28.12,28.15,320876.0
2022-04-04 11:30:00,28.15,28.33,28.15,28.31,365872.0,28.15,28.33,28.15,28.31,365872.0
2022-04-04 12:00:00,28.31,28.35,28.3,28.34,186190.0,28.31,28.35,28.3,28.34,186190.0
2022-04-04 12:30:00,28.33,28.35,28.25,28.27,212920.0,28.33,28.35,28.25,28.27,212920.0
2022-04-04 13:00:00,28.27,28.31,28.25,28.3,219836.0,28.27,28.31,28.25,28.3,219836.0
2022-04-04 13:30:00,28.3,28.32,28.29,28.31,146918.0,28.3,28.32,28.29,28.31,146918.0
2022-04-04 14:00:00,28.31,28.32,28.23,28.31,308862.0,28.31,28.32,28.23,28.31,308862.0
2022-04-04 14:30:00,28.31,28.33,28.28,28.3,195948.0,28.31,28.33,28.28,28.3,195948.0
2022-04-04 15:00:00,28.3,28.38,28.29,28.36,211630.0,28.3,28.38,28.29,28.36,211630.0
2022-04-04 15:30:00,28.36,28.55,28.36,28.54,1120060.0,28.36,28.55,28.36,28.54,1120060.0
2022-04-05 09:30:00,28.35,28.46,28.25,28.26,649778.0,28.35,28.46,28.25,28.26,649778.0
2022-04-05 10:00:00,28.28,28.34,28.06,28.11,1017882.0,28.28,28.34,28.06,28.11,1017882.0
2022-04-05 10:30:00,28.11,28.13,27.93,28.07,774934.0,28.11,28.13,27.93,28.07,774934.0
2022-04-05 11:00:00,28.07,28.09,27.93,27.95,379076.0,28.07,28.09,27.93,27.95,379076.0
2022-04-05 11:30:00,27.95,28.0,27.83,27.83,314704.0,27.95,28.0,27.83,27.83,314704.0
2022-04-05 12:00:00,27.83,27.86,27.73,27.73,396410.0,27.83,27.86,27.73,27.73,396410.0
2022-04-05 12:30:00,27.73,27.96,27.72,27.96,621132.0,27.73,27.96,27.72,27.96,621132.0
2022-04-05 13:00:00,27.95,28.08,27.92,28.0,625650.0,27.95,28.08,27.92,28.0,625650.0
2022-04-05 13:30:00,28.0,28.0,27.75,27.79,499586.0,28.0,28.0,27.75,27.79,499586.0
2022-04-05 14:00:00,27.79,27.9,27.74,27.82,584054.0,27.79,27.9,27.74,27.82,584054.0
2022-04-05 14:30:00,27.83,27.93,27.82,27.86,691042.0,27.83,27.93,27.82,27.86,691042.0
2022-04-05 15:00:00,27.86,27.9,27.64,27.66,759448.0,27.86,27.9,27.64,27.66,759448.0
2022-04-05 15:30:00,27.65,27.65,27.28,27.35,1651744.0,27.65,27.65,27.28,27.35,1651744.0
2022-04-06 09:30:00,26.88,26.9,26.42,26.43,1944408.0,26.88,26.9,26.42,26.43,1944408.0
2022-04-06 10:00:00,26.42,26.48,26.25,26.3,1062762.0,26.42,26.48,26.25,26.3,1062762.0
2022-04-06 10:30:00,26.3,26.5,26.27,26.4,661218.0,26.3,26.5,26.27,26.4,661218.0
2022-04-06 11:00:00,26.39,26.45,26.3,26.42,1297692.0,26.39,26.45,26.3,26.42,1297692.0
2022-04-06 11:30:00,26.43,26.61,26.36,26.57,1650204.0,26.43,26.61,26.36,26.57,1650204.0
2022-04-06 12:00:00,26.57,26.6,26.4,26.44,664152.0,26.57,26.6,26.4,26.44,664152.0
2022-04-06 12:30:00,26.43,26.48,26.32,26.43,569560.0,26.43,26.48,26.32,26.43,569560.0
2022-04-06 13:00:00,26.43,26.49,26.38,26.47,389400.0,26.43,26.49,26.38,26.47,389400.0
2022-04-06 13:30:00,26.47,26.72,26.44,26.67,1157638.0,26.47,26.72,26.44,26.67,1157638.0
2022-04-06 14:00:00,26.68,27.11,26.34,26.5,2065140.0,26.68,27.11,26.34,26.5,2065140.0
2022-04-06 14:30:00,26.5,27.06,26.47,27.0,2370112.0,26.5,27.06,26.47,27.0,2370112.0
2022-04-06 15:00:00,27.0,27.12,26.77,26.78,1805640.0,27.0,27.12,26.77,26.78,1805640.0
2022-04-06 15:30:00,26.78,27.11,26.74,27.03,2299556.0,26.78,27.11,26.74,27.03,2299556.0
2022-04-07 09:30:00,26.93,27.18,26.89,27.1,722528.0,26.93,27.18,26.89,27.1,722528.0
2022-04-07 10:00:00,27.1,27.11,26.92,26.93,769488.0,27.1,27.11,26.92,26.93,769488.0
2022-04-07 10:30:00,26.93,27.04,26.77,26.89,640848.0,26.93,27.04,26.77,26.89,640848.0
2022-04-07 11:00:00,26.89,27.02,26.76,26.79,487710.0,26.89,27.02,26.76,26.79,487710.0
2022-04-07 11:30:00,26.79,26.86,26.71,26.77,585038.0,26.79,26.86,26.71,26.77,585038.0
2022-04-07 12:00:00,26.77,26.88,26.75,26.77,468688.0,26.77,26.88,26.75,26.77,468688.0
2022-04-07 12:30:00,26.77,26.79,26.66,26.76,442170.0,26.77,26.79,26.66,26.76,442170.0
2022-04-07 13:00:00,26.75,27.14,26.74,27.11,1052730.0,26.75,27.14,26.74,27.11,1052730.0
2022-04-07 13:30:00,27.11,27.16,26.98,27.14,497968.0,27.11,27.16,26.98,27.14,497968.0
2022-04-07 14:00:00,27.13,27.18,27.02,27.04,393014.0,27.13,27.18,27.02,27.04,393014.0
2022-04-07 14:30:00,27.03,27.29,27.01,27.28,496616.0,27.03,27.29,27.01,27.28,496616.0
2022-04-07 15:00:00,27.28,27.41,27.27,27.32,699090.0,27.28,27.41,27.27,27.32,699090.0
2022-04-07 15:30:00,27.32,27.51,27.32,27.4,1067146.0,27.32,27.51,27.32,27.4,1067146.0
2022-04-08 09:30:00,27.24,27.27,27.08,27.1,730204.0,27.24,27.27,27.08,27.1,730204.0
2022-04-08 10:00:00,27.09,27.35,27.07,27.33,707696.0,27.09,27.35,27.07,27.33,707696.0
2022-04-08 10:30:00,27.32,27.56,27.32,27.55,524752.0,27.32,27.56,27.32,27.55,524752.0
2022-04-08 11:00:00,27.55,27.61,27.43,27.46,606324.0,27.55,27.61,27.43,27.46,606324.0
2022-04-08 11:30:00,27.46,27.59,27.41,27.56,812020.0,27.46,27.59,27.41,27.56,812020.0
2022-04-08 12:00:00,27.56,27.72,27.56,27.71,435234.0,27.56,27.72,27.56,27.71,435234.0
2022-04-08 12:30:00,27.71,27.77,27.67,27.75,282902.0,27.71,27.77,27.67,27.75,282902.0
2022-04-08 13:00:00,27.75,27.76,27.67,27.7,269962.0,27.75,27.76,27.67,27.7,269962.0
2022-04-08 13:30:00,27.7,27.7,27.55,27.62,458922.0,27.7,27.7,27.55,27.62,458922.0
2022-04-08 14:00:00,27.61,27.69,27.46,27.51,718654.0,27.61,27.69,27.46,27.51,718654.0
2022-04-08 14:30:00,27.5,27.63,27.43,27.58,679092.0,27.5,27.63,27.43,27.58,679092.0
2022-04-08 15:00:00,27.58,27.68,27.53,27.63,534696.0,27.58,27.68,27.53,27.63,534696.0
2022-04-08 15:30:00,27.64,27.66,27.35,27.4,1420350.0,27.64,27.66,27.35,27.4,1420350.0
2022-04-11 09:30:00,27.09,27.27,26.98,27.11,1104020.0,27.09,27.27,26.98,27.11,1104020.0
2022-04-11 10:00:00,27.11,27.17,26.93,26.97,620068.0,27.11,27.17,26.93,26.97,620068.0
2022-04-11 10:30:00,26.97,27.05,26.9,26.93,512148.0,26.97,27.05,26.9,26.93,512148.0
2022-04-11 11:00:00,26.93,26.97,26.83,26.86,407420.0,26.93,26.97,26.83,26.86,407420.0
2022-04-11 11:30:00,26.86,26.96,26.85,26.93,847036.0,26.86,26.96,26.85,26.93,847036.0
2022-04-11 12:00:00,26.92,26.96,26.88,26.91,207700.0,26.92,26.96,26.88,26.91,207700.0
2022-04-11 12:30:00,26.91,26.92,26.84,26.91,373444.0,26.91,26.92,26.84,26.91,373444.0
2022-04-11 13:00:00,26.91,27.04,26.88,26.9,613244.0,26.91,27.04,26.88,26.9,613244.0
2022-04-11 13:30:00,26.9,26.98,26.88,26.97,558418.0,26.9,26.98,26.88,26.97,558418.0
2022-04-11 14:00:00,26.98,27.01,26.83,26.84,458772.0,26.98,27.01,26.83,26.84,458772.0
2022-04-11 14:30:00,26.84,27.03,26.8,27.02,472366.0,26.84,27.03,26.8,27.02,472366.0
2022-04-11 15:00:00,27.02,27.1,26.83,26.85,639776.0,27.02,27.1,26.83,26.85,639776.0
2022-04-11 15:30:00,26.85,26.86,26.61,26.65,1353158.0,26.85,26.86,26.61,26.65,1353158.0
2022-04-12 09:30:00,26.93,27.18,26.82,27.16,1247982.0,26.93,27.18,26.82,27.16,1247982.0
2022-04-12 10:00:00,27.16,27.18,27.03,27.04,733224.0,27.16,27.18,27.03,27.04,733224.0
2022-04-12 10:30:00,27.04,27.1,26.92,26.95,643756.0,27.04,27.1,26.92,26.95,643756.0
2022-04-12 11:00:00,26.95,27.17,26.91,27.17,576382.0,26.95,27.17,26.91,27.17,576382.0
2022-04-12 11:30:00,27.16,27.25,27.16,27.21,513770.0,27.16,27.25,27.16,27.21,513770.0
2022-04-12 12:00:00,27.21,27.21,27.02,27.05,695004.0,27.21,27.21,27.02,27.05,695004.0
2022-04-12 12:30:00,27.04,27.13,27.02,27.09,650826.0,27.04,27.13,27.02,27.09,650826.0
2022-04-12 13:00:00,27.09,27.2,27.0,27.14,715814.0,27.09,27.2,27.0,27.14,715814.0
2022-04-12 13:30:00,27.13,27.16,26.86,26.86,494794.0,27.13,27.16,26.86,26.86,494794.0
2022-04-12 14:00:00,26.86,26.9,26.68,26.68,628766.0,26.86,26.9,26.68,26.68,628766.0
2022-04-12 14:30:00,26.68,26.8,26.62,26.76,927072.0,26.68,26.8,26.62,26.76,927072.0
2022-04-12 15:00:00,26.75,26.77,26.49,26.54,937984.0,26.75,26.77,26.49,26.54,937984.0
2022-04-12 15:30:00,26.53,26.67,26.45,26.49,1735958.0,26.53,26.67,26.45,26.49,1735958.0
2022-04-13 09:30:00,26.46,26.75,26.42,26.63,1096656.0,26.46,26.75,26.42,26.63,1096656.0
2022-04-13 10:00:00,26.63,26.69,26.55,26.67,526476.0,26.63,26.69,26.55,26.67,526476.0
2022-04-13 10:30:00,26.67,26.78,26.61,26.77,405184.0,26.67,26.78,26.61,26.77,405184.0
2022-04-13 11:00:00,26.77,27.11,26.77,27.11,877116.0,26.77,27.11,26.77,27.11,877116.0
2022-04-13 11:30:00,27.11,27.13,27.0,27.0,489564.0,27.11,27.13,27.0,27.0,489564.0
2022-04-13 12:00:00,27.01,27.02,26.89,26.96,417860.0,27.01,27.02,26.89,26.96,417860.0
2022-04-13 12:30:00,26.96,27.08,26.96,27.07,492470.0,26.96,27.08,26.96,27.07,492470.0
2022-04-13 13:00:00,27.07,27.18,27.05,27.1,607856.0,27.07,27.18,27.05,27.1,607856.0
2022-04-13 13:30:00,27.11,27.11,26.99,27.07,236268.0,27.11,27.11,26.99,27.07,236268.0
2022-04-13 14:00:00,27.07,27.17,27.05,27.16,495596.0,27.07,27.17,27.05,27.16,495596.0
2022-04-13 14:30:00,27.16,27.28,27.15,27.25,287232.0,27.16,27.28,27.15,27.25,287232.0
2022-04-13 15:00:00,27.25,27.36,27.21,27.34,640612.0,27.25,27.36,27.21,27.34,640612.0
2022-04-13 15:30:00,27.34,27.47,27.32,27.41,1209834.0,27.34,27.47,27.32,27.41,1209834.0
2022-04-14 09:30:00,27.61,27.84,27.54,27.54,918316.0,27.61,27.84,27.54,27.54,918316.0
2022-04-14 10:00:00,27.54,27.68,27.42,27.46,888206.0,27.54,27.68,27.42,27.46,888206.0
2022-04-14 10:30:00,27.46,27.54,27.4,27.49,670484.0,27.46,27.54,27.4,27.49,670484.0
2022-04-14 11:00:00,27.49,27.63,27.47,27.6,651862.0,27.49,27.63,27.47,27.6,651862.0
2022-04-14 11:30:00,27.59,27.63,27.42,27.46,546882.0,27.59,27.63,27.42,27.46,546882.0
2022-04-14 12:00:00,27.46,27.56,27.43,27.46,317956.0,27.46,27.56,27.43,27.46,317956.0
2022-04-14 12:30:00,27.46,27.47,27.32,27.39,274482.0,27.46,27.47,27.32,27.39,274482.0
2022-04-14 13:00:00,27.39,27.44,27.35,27.37,247660.0,27.39,27.44,27.35,27.37,247660.0
2022-04-14 13:30:00,27.38,27.56,27.36,27.56,585050.0,27.38,27.56,27.36,27.56,585050.0
2022-04-14 14:00:00,27.57,27.63,27.46,27.5,577080.0,27.57,27.63,27.46,27.5,577080.0
2022-04-14 14:30:00,27.5,27.52,27.25,27.25,538848.0,27.5,27.52,27.25,27.25,538848.0
2022-04-14 15:00:00,27.25,27.39,27.18,27.31,907278.0,27.25,27.39,27.18,27.31,907278.0
2022-04-14 15:30:00,27.32,27.32,27.03,27.07,1333144.0,27.32,27.32,27.03,27.07,1333144.0
2022-04-18 09:30:00,26.96,27.25,26.93,27.05,971546.0,26.96,27.25,26.93,27.05,971546.0
2022-04-18 10:00:00,27.04,27.22,26.93,27.17,785504.0,27.04,27.22,26.93,27.17,785504.0
2022-04-18 10:30:00,27.18,27.33,27.16,27.25,652452.0,27.18,27.33,27.16,27.25,652452.0
2022-04-18 11:00:00,27.25,27.31,27.15,27.2,342580.0,27.25,27.31,27.15,27.2,342580.0
2022-04-18 11:30:00,27.19,27.22,27.08,27.22,432996.0,27.19,27.22,27.08,27.22,432996.0
2022-04-18 12:00:00,27.21,27.24,27.04,27.04,462456.0,27.21,27.24,27.04,27.04,462456.0
2022-04-18 12:30:00,27.03,27.11,26.98,27.1,464870.0,27.03,27.11,26.98,27.1,464870.0
2022-04-18 13:00:00,27.1,27.24,27.09,27.2,626014.0,27.1,27.24,27.09,27.2,626014.0
2022-04-18 13:30:00,27.2,27.4,27.2,27.34,878600.0,27.2,27.4,27.2,27.34,878600.0
2022-04-18 14:00:00,27.34,27.4,27.25,27.3,634182.0,27.34,27.4,27.25,27.3,634182.0
2022-04-18 14:30:00,27.3,27.36,27.24,27.28,571904.0,27.3,27.36,27.24,27.28,571904.0
2022-04-18 15:00:00,27.27,27.31,27.18,27.22,395712.0,27.27,27.31,27.18,27.22,395712.0
2022-04-18 15:30:00,27.21,27.28,27.06,27.24,1496214.0,27.21,27.28,27.06,27.24,1496214.0
2022-04-19 09:30:00,27.28,27.55,27.21,27.54,1012358.0,27.28,27.55,27.21,27.54,1012358.0
2022-04-19 10:00:00,27.55,27.62,27.5,27.61,626224.0,27.55,27.62,27.5,27.61,626224.0
2022-04-19 10:30:00,27.61,27.76,27.59,27.72,749490.0,27.61,27.76,27.59,27.72,749490.0
2022-04-19 11:00:00,27.72,27.79,27.68,27.79,536698.0,27.72,27.79,27.68,27.79,536698.0
2022-04-19 11:30:00,27.79,27.81,27.74,27.76,327086.0,27.79,27.81,27.74,27.76,327086.0
2022-04-19 12:00:00,27.75,27.85,27.74,27.81,296084.0,27.75,27.85,27.74,27.81,296084.0
2022-04-19 12:30:00,27.83,27.84,27.75,27.78,437898.0,27.83,27.84,27.75,27.78,437898.0
2022-04-19 13:00:00,27.79,27.82,27.73,27.73,254272.0,27.79,27.82,27.73,27.73,254272.0
2022-04-19 13:30:00,27.73,27.84,27.73,27.84,388870.0,27.73,27.84,27.73,27.84,388870.0
2022-04-19 14:00:00,27.84,27.84,27.75,27.82,336978.0,27.84,27.84,27.75,27.82,336978.0
2022-04-19 14:30:00,27.82,27.91,27.78,27.9,304124.0,27.82,27.91,27.78,27.9,304124.0
2022-04-19 15:00:00,27.9,28.03,27.89,28.0,598124.0,27.9,28.03,27.89,28.0,598124.0
2022-04-19 15:30:00,28.0,28.07,27.9,27.91,1643614.0,28.0,28.07,27.9,27.91,1643614.0
2022-04-20 09:30:00,28.17,28.28,28.0,28.09,1682272.0,28.17,28.28,28.0,28.09,1682272.0
2022-04-20 10:00:00,28.09,28.24,28.04,28.18,805594.0,28.09,28.24,28.04,28.18,805594.0
2022-04-20 10:30:00,28.18,28.36,28.14,28.32,599212.0,28.18,28.36,28.14,28.32,599212.0
2022-04-20 11:00:00,28.32,28.33,28.09,28.14,512110.0,28.32,28.33,28.09,28.14,512110.0
2022-04-20 11:30:00,28.15,28.28,28.13,28.2,567524.0,28.15,28.28,28.13,28.2,567524.0
2022-04-20 12:00:00,28.2,28.22,28.0,28.08,602524.0,28.2,28.22,28.0,28.08,602524.0
2022-04-20 12:30:00,28.08,28.23,28.08,28.19,577632.0,28.08,28.23,28.08,28.19,577632.0
2022-04-20 13:00:00,28.18,28.21,28.07,28.13,547234.0,28.18,28.21,28.07,28.13,547234.0
2022-04-20 13:30:00,28.13,28.24,28.13,28.23,789048.0,28.13,28.24,28.13,28.23,789048.0
2022-04-20 14:00:00,28.23,28.25,28.05,28.07,599300.0,28.23,28.25,28.05,28.07,599300.0
2022-04-20 14:30:00,28.07,28.07,27.9,27.96,704864.0,28.07,28.07,27.9,27.96,704864.0
2022-04-20 15:00:00,27.97,28.22,27.95,28.18,1277252.0,27.97,28.22,27.95,28.18,1277252.0
2022-04-20 15:30:00,28.18,28.28,28.11,28.24,1878462.0,28.18,28.28,28.11,28.24,1878462.0
2022-04-21 09:30:00,28.52,28.55,28.41,28.48,1194178.0,28.52,28.55,28.41,28.48,1194178.0
2022-04-21 10:00:00,28.48,28.55,28.31,28.4,683730.0,28.48,28.55,28.31,28.4,683730.0
2022-04-21 10:30:00,28.4,28.43,28.18,28.22,572168.0,28.4,28.43,28.18,28.22,572168.0
2022-04-21 11:00:00,28.21,28.28,28.11,28.19,943902.0,28.21,28.28,28.11,28.19,943902.0
2022-04-21 11:30:00,28.18,28.2,27.84,27.85,779496.0,28.18,28.2,27.84,27.85,779496.0
2022-04-21 12:00:00,27.85,27.98,27.72,27.76,885548.0,27.85,27.98,27.72,27.76,885548.0
2022-04-21 12:30:00,27.77,27.86,27.57,27.6,1043514.0,27.77,27.86,27.57,27.6,1043514.0
2022-04-21 13:00:00,27.59,27.78,27.44,27.75,1020282.0,27.59,27.78,27.44,27.75,1020282.0
2022-04-21 13:30:00,27.74,27.77,27.47,27.5,1041864.0,27.74,27.77,27.47,27.5,1041864.0
2022-04-21 14:00:00,27.5,27.5,27.33,27.38,914520.0,27.5,27.5,27.33,27.38,914520.0
2022-04-21 14:30:00,27.38,27.54,27.11,27.18,1045464.0,27.38,27.54,27.11,27.18,1045464.0
2022-04-21 15:00:00,27.18,27.2,27.0,27.17,1619658.0,27.18,27.2,27.0,27.17,1619658.0
2022-04-21 15:30:00,27.17,27.25,26.92,27.18,2291780.0,27.17,27.25,26.92,27.18,2291780.0
2022-04-22 09:30:00,27.16,27.25,26.88,26.9,1646830.0,27.16,27.25,26.88,26.9,1646830.0
2022-04-22 10:00:00,26.89,27.11,26.75,26.78,1126558.0,26.89,27.11,26.75,26.78,1126558.0
2022-04-22 10:30:00,26.77,26.91,26.68,26.71,1003272.0,26.77,26.91,26.68,26.71,1003272.0
2022-04-22 11:00:00,26.71,26.82,26.64,26.75,1008006.0,26.71,26.82,26.64,26.75,1008006.0
2022-04-22 11:30:00,26.75,26.77,26.46,26.48,456970.0,26.75,26.77,26.46,26.48,456970.0
2022-04-22 12:00:00,26.48,26.48,26.32,26.38,827412.0,26.48,26.48,26.32,26.38,827412.0
2022-04-22 12:30:00,26.37,26.58,26.36,26.41,661472.0,26.37,26.58,26.36,26.41,661472.0
2022-04-22 13:00:00,26.41,26.42,26.25,26.28,706914.0,26.41,26.42,26.25,26.28,706914.0
2022-04-22 13:30:00,26.27,26.27,26.0,26.02,693004.0,26.27,26.27,26.0,26.02,693004.0
2022-04-22 14:00:00,26.01,26.16,25.89,25.94,842548.0,26.01,26.16,25.89,25.94,842548.0
2022-04-22 14:30:00,25.94,26.0,25.6,25.7,1084794.0,25.94,26.0,25.6,25.7,1084794.0
2022-04-22 15:00:00,25.71,26.02,25.57,25.86,1504580.0,25.71,26.02,25.57,25.86,1504580.0
2022-04-22 15:30:00,25.86,26.18,25.39,25.51,2306616.0,25.86,26.18,25.39,25.51,2306616.0
2022-04-25 09:30:00,25.34,25.34,24.91,25.05,3034532.0,25.34,25.34,24.91,25.05,3034532.0
2022-04-25 10:00:00,25.05,25.34,24.93,25.27,1604540.0,25.05,25.34,24.93,25.27,1604540.0
2022-04-25 10:30:00,25.26,25.44,24.97,24.97,1340118.0,25.26,25.44,24.97,24.97,1340118.0
2022-04-25 11:00:00,24.97,25.16,24.91,25.02,1398014.0,24.97,25.16,24.91,25.02,1398014.0
2022-04-25 11:30:00,25.03,25.1,24.75,24.88,1258944.0,25.03,25.1,24.75,24.88,1258944.0
2022-04-25 12:00:00,24.89,25.18,24.84,25.03,1114044.0,24.89,25.18,24.84,25.03,1114044.0
2022-04-25 12:30:00,25.03,25.18,24.96,25.06,974446.0,25.03,25.18,24.96,25.06,974446.0
2022-04-25 13:00:00,25.06,25.21,24.93,25.11,789858.0,25.06,25.21,24.93,25.11,789858.0
2022-04-25 13:30:00,25.11,25.25,25.0,25.2,828546.0,25.11,25.25,25.0,25.2,828546.0
2022-04-25 14:00:00,25.21,25.55,25.13,25.55,1164612.0,25.21,25.55,25.13,25.55,1164612.0
2022-04-25 14:30:00,25.55,25.7,25.44,25.53,1438248.0,25.55,25.7,25.44,25.53,1438248.0
2022-04-25 15:00:00,25.53,25.72,25.33,25.7,1351912.0,25.53,25.72,25.33,25.7,1351912.0
2022-04-25 15:30:00,25.7,25.86,25.63,25.79,2812042.0,25.7,25.86,25.63,25.79,2812042.0
2022-04-26 09:30:00,25.58,25.58,25.24,25.29,1383630.0,25.58,25.58,25.24,25.29,1383630.0
2022-04-26 10:00:00,25.29,25.41,25.13,25.19,961350.0,25.29,25.41,25.13,25.19,961350.0
2022-04-26 10:30:00,25.19,25.2,24.95,24.98,1321798.0,25.19,25.2,24.95,24.98,1321798.0
2022-04-26 11:00:00,24.97,24.97,24.8,24.88,879472.0,24.97,24.97,24.8,24.88,879472.0
2022-04-26 11:30:00,24.87,24.91,24.67,24.68,1025780.0,24.87,24.91,24.67,24.68,1025780.0
2022-04-26 12:00:00,24.68,25.04,24.67,24.98,837418.0,24.68,25.04,24.67,24.98,837418.0
2022-04-26 12:30:00,24.97,25.05,24.81,25.04,722468.0,24.97,25.05,24.81,25.04,722468.0
2022-04-26 13:00:00,25.04,25.05,24.61,24.61,566296.0,25.04,25.05,24.61,24.61,566296.0
2022-04-26 13:30:00,24.61,24.74,24.53,24.57,852878.0,24.61,24.74,24.53,24.57,852878.0
2022-04-26 14:00:00,24.57,24.73,24.53,24.71,661346.0,24.57,24.73,24.53,24.71,661346.0
2022-04-26 14:30:00,24.7,24.77,24.48,24.73,946286.0,24.7,24.77,24.48,24.73,946286.0
2022-04-26 15:00:00,24.73,24.84,24.42,24.47,1209904.0,24.73,24.84,24.42,24.47,1209904.0
2022-04-26 15:30:00,24.47,24.74,24.36,24.41,2537230.0,24.47,24.74,24.36,24.41,2537230.0
2022-04-27 09:30:00,24.42,24.9,24.39,24.75,2260574.0,24.42,24.9,24.39,24.75,2260574.0
2022-04-27 10:00:00,24.76,24.79,24.22,24.22,1625000.0,24.76,24.79,24.22,24.22,1625000.0
2022-04-27 10:30:00,24.22,24.54,24.17,24.4,1085844.0,24.22,24.54,24.17,24.4,1085844.0
2022-04-27 11:00:00,24.4,24.63,24.39,24.61,938510.0,24.4,24.63,24.39,24.61,938510.0
2022-04-27 11:30:00,24.63,24.71,24.5,24.55,672430.0,24.63,24.71,24.5,24.55,672430.0
2022-04-27 12:00:00,24.56,24.84,24.48,24.81,805078.0,24.56,24.84,24.48,24.81,805078.0
2022-04-27 12:30:00,24.82,24.85,24.71,24.83,734018.0,24.82,24.85,24.71,24.83,734018.0
2022-04-27 13:00:00,24.84,24.85,24.65,24.85,984070.0,24.84,24.85,24.65,24.85,984070.0
2022-04-27 13:30:00,24.85,24.92,24.74,24.92,775092.0,24.85,24.92,24.74,24.92,775092.0
2022-04-27 14:00:00,24.91,24.92,24.71,24.71,718738.0,24.91,24.92,24.71,24.71,718738.0
2022-04-27 14:30:00,24.71,24.81,24.5,24.53,787222.0,24.71,24.81,24.5,24.53,787222.0
2022-04-27 15:00:00,24.52,24.57,24.41,24.53,773800.0,24.52,24.57,24.41,24.53,773800.0
2022-04-27 15:30:00,24.53,24.57,24.15,24.17,2078588.0,24.53,24.57,24.15,24.17,2078588.0
2022-04-28 09:30:00,24.81,24.85,24.64,24.66,1632648.0,24.81,24.85,24.64,24.66,1632648.0
2022-04-28 10:00:00,24.66,24.78,24.52,24.6,1209620.0,24.66,24.78,24.52,24.6,1209620.0
2022-04-28 10:30:00,24.59,24.65,24.48,24.63,971990.0,24.59,24.65,24.48,24.63,971990.0
2022-04-28 11:00:00,24.63,24.8,24.61,24.76,609700.0,24.63,24.8,24.61,24.76,609700.0
2022-04-28 11:30:00,24.77,24.81,24.65,24.74,525244.0,24.77,24.81,24.65,24.74,525244.0
2022-04-28 12:00:00,24.74,24.96,24.68,24.96,632792.0,24.74,24.96,24.68,24.96,632792.0
2022-04-28 12:30:00,24.96,25.2,24.95,25.2,1342112.0,24.96,25.2,24.95,25.2,1342112.0
2022-04-28 13:00:00,25.2,25.2,25.11,25.19,615846.0,25.2,25.2,25.11,25.19,615846.0
2022-04-28 13:30:00,25.2,25.26,25.13,25.24,670346.0,25.2,25.26,25.13,25.24,670346.0
2022-04-28 14:00:00,25.24,25.29,25.17,25.28,306950.0,25.24,25.29,25.17,25.28,306950.0
2022-04-28 14:30:00,25.27,25.33,25.12,25.13,1006098.0,25.27,25.33,25.12,25.13,1006098.0
2022-04-28 15:00:00,25.12,25.18,24.99,25.0,815354.0,25.12,25.18,24.99,25.0,815354.0
2022-04-28 15:30:00,25.0,25.0,24.71,24.8,1940026.0,25.0,25.0,24.71,24.8,1940026.0
2022-04-29 09:30:00,24.64,24.93,24.56,24.93,1659154.0,24.64,24.93,24.56,24.93,1659154.0
2022-04-29 10:00:00,24.93,25.0,24.62,24.62,1349626.0,24.93,25.0,24.62,24.62,1349626.0
2022-04-29 10:30:00,24.63,24.64,24.5,24.61,1057258.0,24.63,24.64,24.5,24.61,1057258.0
2022-04-29 11:00:00,24.61,24.67,24.48,24.63,628676.0,24.61,24.67,24.48,24.63,628676.0
2022-04-29 11:30:00,24.62,24.84,24.6,24.73,756376.0,24.62,24.84,24.6,24.73,756376.0
2022-04-29 12:00:00,24.73,24.74,24.53,24.61,739372.0,24.73,24.74,24.53,24.61,739372.0
2022-04-29 12:30:00,24.6,24.63,24.42,24.49,666060.0,24.6,24.63,24.42,24.49,666060.0
2022-04-29 13:00:00,24.49,24.64,24.45,24.59,545398.0,24.49,24.64,24.45,24.59,545398.0
2022-04-29 13:30:00,24.58,24.67,24.48,24.5,349944.0,24.58,24.67,24.48,24.5,349944.0
2022-04-29 14:00:00,24.5,24.5,24.33,24.34,679950.0,24.5,24.5,24.33,24.34,679950.0
2022-04-29 14:30:00,24.34,24.38,24.11,24.18,1045470.0,24.34,24.38,24.11,24.18,1045470.0
2022-04-29 15:00:00,24.17,24.2,24.06,24.08,1149742.0,24.17,24.2,24.06,24.08,1149742.0
2022-04-29 15:30:00,24.07,24.14,23.77,23.86,2392768.0,24.07,24.14,23.77,23.86,2392768.0
2022-05-02 09:30:00,23.8,23.92,23.6,23.7,2037798.0,23.8,23.92,23.6,23.7,2037798.0
2022-05-02 10:00:00,23.71,23.77,23.45,23.71,1693306.0,23.71,23.77,23.45,23.71,1693306.0
2022-05-02 10:30:00,23.71,23.91,23.7,23.73,1192238.0,23.71,23.91,23.7,23.73,1192238.0
2022-05-02 11:00:00,23.74,23.74,23.43,23.47,1364880.0,23.74,23.74,23.43,23.47,1364880.0
2022-05-02 11:30:00,23.47,23.51,23.32,23.5,1132270.0,23.47,23.51,23.32,23.5,1132270.0
2022-05-02 12:00:00,23.5,23.68,23.4,23.65,896264.0,23.5,23.68,23.4,23.65,896264.0
2022-05-02 12:30:00,23.66,23.78,23.42,23.43,1111306.0,23.66,23.78,23.42,23.43,1111306.0
2022-05-02 13:00:00,23.44,23.53,23.36,23.45,838686.0,23.44,23.53,23.36,23.45,838686.0
2022-05-02 13:30:00,23.45,23.54,23.36,23.41,547622.0,23.45,23.54,23.36,23.41,547622.0
2022-05-02 14:00:00,23.4,23.49,23.2,23.25,959434.0,23.4,23.49,23.2,23.25,959434.0
2022-05-02 14:30:00,23.25,23.48,23.21,23.4,1035814.0,23.25,23.48,23.21,23.4,1035814.0
2022-05-02 15:00:00,23.4,23.92,23.37,23.86,1365712.0,23.4,23.92,23.37,23.86,1365712.0
2022-05-02 15:30:00,23.86,24.1,23.84,24.01,2383034.0,23.86,24.1,23.84,24.01,2383034.0
2022-05-03 09:30:00,24.21,24.31,24.08,24.31,2264660.0,24.21,24.31,24.08,24.31,2264660.0
2022-05-03 10:00:00,24.32,24.45,24.27,24.43,991870.0,24.32,24.45,24.27,24.43,991870.0
2022-05-03 10:30:00,24.43,24.49,24.27,24.38,671666.0,24.43,24.49,24.27,24.38,671666.0
2022-05-03 11:00:00,24.38,24.53,24.35,24.5,875830.0,24.38,24.53,24.35,24.5,875830.0
2022-05-03 11:30:00,24.5,24.59,24.45,24.52,564638.0,24.5,24.59,24.45,24.52,564638.0
2022-05-03 12:00:00,24.52,24.58,24.36,24.47,755194.0,24.52,24.58,24.36,24.47,755194.0
2022-05-03 12:30:00,24.47,24.5,24.4,24.45,638940.0,24.47,24.5,24.4,24.45,638940.0
2022-05-03 13:00:00,24.45,24.6,24.43,24.57,990458.0,24.45,24.6,24.43,24.57,990458.0
2022-05-03 13:30:00,24.59,24.65,24.52,24.54,714230.0,24.59,24.65,24.52,24.54,714230.0
2022-05-03 14:00:00,24.54,24.54,24.33,24.33,731238.0,24.54,24.54,24.33,24.33,731238.0
2022-05-03 14:30:00,24.34,24.58,24.31,24.57,1415470.0,24.34,24.58,24.31,24.57,1415470.0
2022-05-03 15:00:00,24.58,24.66,24.5,24.57,973094.0,24.58,24.66,24.5,24.57,973094.0
2022-05-03 15:30:00,24.57,24.78,24.53,24.73,2461372.0,24.57,24.78,24.53,24.73,2461372.0
2022-05-04 09:30:00,24.9,24.95,24.8,24.83,694232.0,24.9,24.95,24.8,24.83,694232.0
2022-05-04 10:00:00,24.83,24.85,24.71,24.8,356900.0,24.83,24.85,24.71,24.8,356900.0
2022-05-04 10:30:00,24.81,24.85,24.74,24.85,592906.0,24.81,24.85,24.74,24.85,592906.0
2022-05-04 11:00:00,24.84,24.86,24.77,24.84,258278.0,24.84,24.86,24.77,24.84,258278.0
2022-05-04 11:30:00,24.84,24.97,24.79,24.92,336568.0,24.84,24.97,24.79,24.92,336568.0
2022-05-04 12:00:00,24.92,25.06,24.89,25.06,664870.0,24.92,25.06,24.89,25.06,664870.0
2022-05-04 12:30:00,25.05,25.12,25.04,25.11,760378.0,25.05,25.12,25.04,25.11,760378.0
2022-05-04 13:00:00,25.11,25.13,25.01,25.04,437984.0,25.11,25.13,25.01,25.04,437984.0
2022-05-04 13:30:00,25.04,25.11,25.0,25.05,269672.0,25.04,25.11,25.0,25.05,269672.0
2022-05-04 14:00:00,25.05,25.27,24.95,25.25,1762212.0,25.05,25.27,24.95,25.25,1762212.0
2022-05-04 14:30:00,25.25,25.62,24.87,25.57,3183986.0,25.25,25.62,24.87,25.57,3183986.0
2022-05-04 15:00:00,25.57,25.88,25.54,25.88,2113004.0,25.57,25.88,25.54,25.88,2113004.0
2022-05-04 15:30:00,25.89,25.96,25.77,25.86,2898540.0,25.89,25.96,25.77,25.86,2898540.0
2022-05-05 09:30:00,25.54,25.63,25.31,25.38,1185002.0,25.54,25.63,25.31,25.38,1185002.0
2022-05-05 10:00:00,25.36,25.4,24.84,24.85,1984834.0,25.36,25.4,24.84,24.85,1984834.0
2022-05-05 10:30:00,24.84,24.85,24.33,24.52,1784550.0,24.84,24.85,24.33,24.52,1784550.0
2022-05-05 11:00:00,24.52,24.56,24.05,24.2,1194902.0,24.52,24.56,24.05,24.2,1194902.0
2022-05-05 11:30:00,24.19,24.47,23.96,23.97,1183136.0,24.19,24.47,23.96,23.97,1183136.0
2022-05-05 12:00:00,23.96,24.24,23.85,24.14,1193496.0,23.96,24.24,23.85,24.14,1193496.0
2022-05-05 12:30:00,24.14,24.32,23.95,24.3,814528.0,24.14,24.32,23.95,24.3,814528.0
2022-05-05 13:00:00,24.3,24.54,24.18,24.25,722126.0,24.3,24.54,24.18,24.25,722126.0
2022-05-05 13:30:00,24.24,24.4,24.01,24.05,602878.0,24.24,24.4,24.01,24.05,602878.0
2022-05-05 14:00:00,24.05,24.23,23.8,23.8,761474.0,24.05,24.23,23.8,23.8,761474.0
2022-05-05 14:30:00,23.81,24.02,23.71,23.81,999618.0,23.81,24.02,23.71,23.81,999618.0
2022-05-05 15:00:00,23.82,23.85,23.31,23.33,1223762.0,23.82,23.85,23.31,23.33,1223762.0
2022-05-05 15:30:00,23.32,23.75,23.23,23.58,2197254.0,23.32,23.75,23.23,23.58,2197254.0
2022-05-06 09:30:00,23.39,23.43,22.75,22.78,1599688.0,23.39,23.43,22.75,22.78,1599688.0
2022-05-06 10:00:00,22.78,23.29,22.72,23.15,1468620.0,22.78,23.29,22.72,23.15,1468620.0
2022-05-06 10:30:00,23.15,23.65,23.0,23.6,1170392.0,23.15,23.65,23.0,23.6,1170392.0
2022-05-06 11:00:00,23.59,23.68,23.34,23.61,1022258.0,23.59,23.68,23.34,23.61,1022258.0
2022-05-06 11:30:00,23.63,23.63,23.24,23.25,1342790.0,23.63,23.63,23.24,23.25,1342790.0
2022-05-06 12:00:00,23.25,23.55,23.23,23.45,1110918.0,23.25,23.55,23.23,23.45,1110918.0
2022-05-06 12:30:00,23.4,23.64,23.36,23.64,1034874.0,23.4,23.64,23.36,23.64,1034874.0
2022-05-06 13:00:00,23.64,23.75,23.5,23.6,669906.0,23.64,23.75,23.5,23.6,669906.0
2022-05-06 13:30:00,23.61,23.68,23.47,23.48,507216.0,23.61,23.68,23.47,23.48,507216.0
2022-05-06 14:00:00,23.49,23.61,23.38,23.45,370946.0,23.49,23.61,23.38,23.45,370946.0
2022-05-06 14:30:00,23.44,23.5,23.21,23.34,591046.0,23.44,23.5,23.21,23.34,591046.0
2022-05-06 15:00:00,23.34,23.4,23.21,23.36,642776.0,23.34,23.4,23.21,23.36,642776.0
2022-05-06 15:30:00,23.35,23.74,23.35,23.72,2307862.0,23.35,23.74,23.35,23.72,2307862.0
2022-05-09 09:30:00,23.18,23.28,23.03,23.25,2053806.0,23.18,23.28,23.03,23.25,2053806.0
2022-05-09 10:00:00,23.25,23.3,23.02,23.03,1736600.0,23.25,23.3,23.02,23.03,1736600.0
2022-05-09 10:30:00,23.02,23.06,22.86,22.89,1972266.0,23.02,23.06,22.86,22.89,1972266.0
2022-05-09 11:00:00,22.89,22.94,22.79,22.82,949972.0,22.89,22.94,22.79,22.82,949972.0
2022-05-09 11:30:00,22.81,23.07,22.71,23.03,1095084.0,22.81,23.07,22.71,23.03,1095084.0
2022-05-09 12:00:00,23.03,23.31,22.92,23.23,1137630.0,23.03,23.31,22.92,23.23,1137630.0
2022-05-09 12:30:00,23.22,23.3,23.03,23.04,1117782.0,23.22,23.3,23.03,23.04,1117782.0
2022-05-09 13:00:00,23.04,23.15,22.95,23.12,1079426.0,23.04,23.15,22.95,23.12,1079426.0
2022-05-09 13:30:00,23.12,23.2,22.98,23.09,993178.0,23.12,23.2,22.98,23.09,993178.0
2022-05-09 14:00:00,23.09,23.17,22.99,23.0,896608.0,23.09,23.17,22.99,23.0,896608.0
2022-05-09 14:30:00,23.01,23.22,22.94,23.2,1113204.0,23.01,23.22,22.94,23.2,1113204.0
2022-05-09 15:00:00,23.21,23.3,22.95,22.99,1472794.0,23.21,23.3,22.95,22.99,1472794.0
2022-05-09 15:30:00,22.99,22.99,22.62,22.75,3409734.0,22.99,22.99,22.62,22.75,3409734.0
2022-05-10 09:30:00,23.31,23.33,23.05,23.3,1549072.0,23.31,23.33,23.05,23.3,1549072.0
2022-05-10 10:00:00,23.3,23.35,23.12,23.17,1605188.0,23.3,23.35,23.12,23.17,1605188.0
2022-05-10 10:30:00,23.17,23.2,22.86,22.89,1196148.0,23.17,23.2,22.86,22.89,1196148.0
2022-05-10 11:00:00,22.89,22.96,22.7,22.82,1276164.0,22.89,22.96,22.7,22.82,1276164.0
2022-05-10 11:30:00,22.82,22.95,22.72,22.82,1026964.0,22.82,22.95,22.72,22.82,1026964.0
2022-05-10 12:00:00,22.82,22.95,22.78,22.85,1633398.0,22.82,22.95,22.78,22.85,1633398.0
2022-05-10 12:30:00,22.84,22.99,22.74,22.92,1216078.0,22.84,22.99,22.74,22.92,1216078.0
2022-05-10 13:00:00,22.91,23.11,22.9,23.11,800372.0,22.91,23.11,22.9,23.11,800372.0
2022-05-10 13:30:00,23.11,23.25,23.1,23.25,1126908.0,23.11,23.25,23.1,23.25,1126908.0
2022-05-10 14:00:00,23.25,23.26,23.13,23.16,504102.0,23.25,23.26,23.13,23.16,504102.0
2022-05-10 14:30:00,23.15,23.27,23.14,23.23,509732.0,23.15,23.27,23.14,23.23,509732.0
2022-05-10 15:00:00,23.24,23.3,23.11,23.13,698044.0,23.24,23.3,23.11,23.13,698044.0
2022-05-10 15:30:00,23.14,23.15,22.98,23.13,1326246.0,23.14,23.15,22.98,23.13,1326246.0
2022-05-11 09:30:00,23.1,23.48,22.98,23.46,2153988.0,23.1,23.48,22.98,23.46,2153988.0
2022-05-11 10:00:00,23.46,23.65,23.41,23.6,1755930.0,23.46,23.65,23.41,23.6,1755930.0
2022-05-11 10:30:00,23.59,23.68,23.48,23.53,1571184.0,23.59,23.68,23.48,23.53,1571184.0
2022-05-11 11:00:00,23.53,23.59,23.45,23.57,839008.0,23.53,23.59,23.45,23.57,839008.0
2022-05-11 11:30:00,23.58,23.71,23.5,23.53,746376.0,23.58,23.71,23.5,23.53,746376.0
2022-05-11 12:00:00,23.53,23.65,23.43,23.43,713000.0,23.53,23.65,23.43,23.43,713000.0
2022-05-11 12:30:00,23.43,23.46,23.3,23.32,1056590.0,23.43,23.46,23.3,23.32,1056590.0
2022-05-11 13:00:00,23.32,23.32,23.13,23.16,1147750.0,23.32,23.32,23.13,23.16,1147750.0
2022-05-11 13:30:00,23.15,23.2,22.96,22.97,933328.0,23.15,23.2,22.96,22.97,933328.0
2022-05-11 14:00:00,22.96,23.21,22.96,23.15,998662.0,22.96,23.21,22.96,23.15,998662.0
2022-05-11 14:30:00,23.15,23.35,23.1,23.17,810812.0,23.15,23.35,23.1,23.17,810812.0
2022-05-11 15:00:00,23.17,23.31,23.09,23.27,1053186.0,23.17,23.31,23.09,23.27,1053186.0
2022-05-11 15:30:00,23.27,23.36,23.07,23.2,2351336.0,23.27,23.36,23.07,23.2,2351336.0
2022-05-12 09:30:00,23.02,23.11,22.86,22.95,1808336.0,23.02,23.11,22.86,22.95,1808336.0
2022-05-12 10:00:00,22.95,23.28,22.88,23.24,1604498.0,22.95,23.28,22.88,23.24,1604498.0
2022-05-12 10:30:00,23.24,23.39,23.18,23.37,900214.0,23.24,23.39,23.18,23.37,900214.0
2022-05-12 11:00:00,23.36,23.4,23.25,23.31,607010.0,23.36,23.4,23.25,23.31,607010.0
2022-05-12 11:30:00,23.31,23.33,23.1,23.11,598494.0,23.31,23.33,23.1,23.11,598494.0
2022-05-12 12:00:00,23.11,23.15,23.01,23.14,729896.0,23.11,23.15,23.01,23.14,729896.0
2022-05-12 12:30:00,23.14,23.21,23.1,23.13,577618.0,23.14,23.21,23.1,23.13,577618.0
2022-05-12 13:00:00,23.13,23.18,23.02,23.07,433044.0,23.13,23.18,23.02,23.07,433044.0
2022-05-12 13:30:00,23.07,23.09,22.89,22.92,603708.0,23.07,23.09,22.89,22.92,603708.0
2022-05-12 14:00:00,22.92,22.99,22.87,22.92,434480.0,22.92,22.99,22.87,22.92,434480.0
2022-05-12 14:30:00,22.92,22.93,22.76,22.82,522694.0,22.92,22.93,22.76,22.82,522694.0
2022-05-12 15:00:00,22.82,23.18,22.79,23.07,813308.0,22.82,23.18,22.79,23.07,813308.0
2022-05-12 15:30:00,23.06,23.49,23.06,23.42,2088836.0,23.06,23.49,23.06,23.42,2088836.0
2022-05-13 09:30:00,23.84,23.96,23.77,23.93,1103046.0,23.84,23.96,23.77,23.93,1103046.0
2022-05-13 10:00:00,23.93,24.14,23.93,24.1,877998.0,23.93,24.14,23.93,24.1,877998.0
2022-05-13 10:30:00,24.1,24.11,23.96,24.0,660944.0,24.1,24.11,23.96,24.0,660944.0
2022-05-13 11:00:00,24.0,24.07,23.97,24.04,383650.0,24.0,24.07,23.97,24.04,383650.0
2022-05-13 11:30:00,24.05,24.11,24.02,24.07,484804.0,24.05,24.11,24.02,24.07,484804.0
2022-05-13 12:00:00,24.07,24.15,24.06,24.1,449084.0,24.07,24.15,24.06,24.1,449084.0
2022-05-13 12:30:00,24.1,24.17,24.08,24.14,319574.0,24.1,24.17,24.08,24.14,319574.0
2022-05-13 13:00:00,24.14,24.16,24.04,24.11,441822.0,24.14,24.16,24.04,24.11,441822.0
2022-05-13 13:30:00,24.11,24.14,23.93,23.93,575852.0,24.11,24.14,23.93,23.93,575852.0
2022-05-13 14:00:00,23.93,23.93,23.73,23.8,641336.0,23.93,23.93,23.73,23.8,641336.0
2022-05-13 14:30:00,23.8,23.96,23.79,23.96,663190.0,23.8,23.96,23.79,23.96,663190.0
2022-05-13 15:00:00,23.97,24.13,23.93,24.13,486314.0,23.97,24.13,23.93,24.13,486314.0
2022-05-13 15:30:00,24.13,24.17,24.01,24.16,1431370.0,24.13,24.17,24.01,24.16,1431370.0
2022-05-16 09:30:00,24.25,24.35,24.15,24.27,1630802.0,24.25,24.35,24.15,24.27,1630802.0
2022-05-16 10:00:00,24.27,24.45,24.2,24.43,711110.0,24.27,24.45,24.2,24.43,711110.0
2022-05-16 10:30:00,24.43,24.45,24.32,24.33,518464.0,24.43,24.45,24.32,24.33,518464.0
2022-05-16 11:00:00,24.33,24.4,24.27,24.38,388818.0,24.33,24.4,24.27,24.38,388818.0
2022-05-16 11:30:00,24.38,24.52,24.32,24.52,461128.0,24.38,24.52,24.32,24.52,461128.0
2022-05-16 12:00:00,24.53,24.53,24.42,24.45,356394.0,24.53,24.53,24.42,24.45,356394.0
2022-05-16 12:30:00,24.45,24.5,24.36,24.38,325324.0,24.45,24.5,24.36,24.38,325324.0
2022-05-16 13:00:00,24.37,24.55,24.35,24.54,377594.0,24.37,24.55,24.35,24.54,377594.0
2022-05-16 13:30:00,24.54,24.57,24.51,24.55,288196.0,24.54,24.57,24.51,24.55,288196.0
2022-05-16 14:00:00,24.56,24.6,24.53,24.58,335854.0,24.56,24.6,24.53,24.58,335854.0
2022-05-16 14:30:00,24.57,24.61,24.53,24.59,652290.0,24.57,24.61,24.53,24.59,652290.0
2022-05-16 15:00:00,24.59,24.65,24.49,24.55,587762.0,24.59,24.65,24.49,24.55,587762.0
2022-05-16 15:30:00,24.55,24.68,24.53,24.66,1468506.0,24.55,24.68,24.53,24.66,1468506.0
2022-05-17 09:30:00,25.04,25.04,24.85,24.86,983258.0,25.04,25.04,24.85,24.86,983258.0
2022-05-17 10:00:00,24.86,24.97,24.81,24.81,638188.0,24.86,24.97,24.81,24.81,638188.0
2022-05-17 10:30:00,24.81,24.84,24.73,24.83,664214.0,24.81,24.84,24.73,24.83,664214.0
2022-05-17 11:00:00,24.83,24.91,24.82,24.9,495218.0,24.83,24.91,24.82,24.9,495218.0
2022-05-17 11:30:00,24.9,24.99,24.89,24.92,501350.0,24.9,24.99,24.89,24.92,501350.0
2022-05-17 12:00:00,24.92,25.08,24.9,25.06,430760.0,24.92,25.08,24.9,25.06,430760.0
2022-05-17 12:30:00,25.06,25.11,25.03,25.03,287082.0,25.06,25.11,25.03,25.03,287082.0
2022-05-17 13:00:00,25.03,25.13,25.0,25.1,266206.0,25.03,25.13,25.0,25.1,266206.0
2022-05-17 13:30:00,25.1,25.13,25.06,25.07,269408.0,25.1,25.13,25.06,25.07,269408.0
2022-05-17 14:00:00,25.09,25.13,24.84,24.96,884932.0,25.09,25.13,24.84,24.96,884932.0
2022-05-17 14:30:00,24.95,25.14,24.91,25.08,997036.0,24.95,25.14,24.91,25.08,997036.0
2022-05-17 15:00:00,25.08,25.11,24.99,25.04,638300.0,25.08,25.11,24.99,25.04,638300.0
2022-05-17 15:30:00,25.04,25.04,24.87,24.98,1449496.0,25.04,25.04,24.87,24.98,1449496.0
2022-05-18 09:30:00,24.69,24.77,24.55,24.56,1363612.0,24.69,24.77,24.55,24.56,1363612.0
2022-05-18 10:00:00,24.56,24.75,24.55,24.61,1008072.0,24.56,24.75,24.55,24.61,1008072.0
2022-05-18 10:30:00,24.61,24.7,24.57,24.7,869392.0,24.61,24.7,24.57,24.7,869392.0
2022-05-18 11:00:00,24.69,24.7,24.24,24.25,788364.0,24.69,24.7,24.24,24.25,788364.0
2022-05-18 11:30:00,24.25,24.31,24.11,24.15,1184106.0,24.25,24.31,24.11,24.15,1184106.0
2022-05-18 12:00:00,24.15,24.15,24.0,24.03,848906.0,24.15,24.15,24.0,24.03,848906.0
2022-05-18 12:30:00,24.02,24.26,23.99,24.25,941872.0,24.02,24.26,23.99,24.25,941872.0
2022-05-18 13:00:00,24.25,24.25,23.99,24.02,628436.0,24.25,24.25,23.99,24.02,628436.0
2022-05-18 13:30:00,24.02,24.07,23.8,23.85,967740.0,24.02,24.07,23.8,23.85,967740.0
2022-05-18 14:00:00,23.85,23.86,23.71,23.81,1474546.0,23.85,23.86,23.71,23.81,1474546.0
2022-05-18 14:30:00,23.81,23.83,23.43,23.47,1555152.0,23.81,23.83,23.43,23.47,1555152.0
2022-05-18 15:00:00,23.46,23.49,23.14,23.17,1396246.0,23.46,23.49,23.14,23.17,1396246.0
2022-05-18 15:30:00,23.17,23.42,23.07,23.15,2917826.0,23.17,23.42,23.07,23.15,2917826.0
2022-05-19 09:30:00,22.95,23.25,22.88,23.02,1309992.0,22.95,23.25,22.88,23.02,1309992.0
2022-05-19 10:00:00,23.03,23.17,22.94,23.02,947292.0,23.03,23.17,22.94,23.02,947292.0
2022-05-19 10:30:00,23.02,23.19,22.93,23.13,535362.0,23.02,23.19,22.93,23.13,535362.0
2022-05-19 11:00:00,23.12,23.37,23.09,23.33,742464.0,23.12,23.37,23.09,23.33,742464.0
2022-05-19 11:30:00,23.34,23.57,23.33,23.46,756068.0,23.34,23.57,23.33,23.46,756068.0
2022-05-19 12:00:00,23.47,23.54,23.36,23.51,507092.0,23.47,23.54,23.36,23.51,507092.0
2022-05-19 12:30:00,23.51,23.54,23.33,23.5,480758.0,23.51,23.54,23.33,23.5,480758.0
2022-05-19 13:00:00,23.5,23.61,23.36,23.55,565000.0,23.5,23.61,23.36,23.55,565000.0
2022-05-19 13:30:00,23.55,23.75,23.46,23.74,649218.0,23.55,23.75,23.46,23.74,649218.0
2022-05-19 14:00:00,23.74,23.75,23.58,23.68,868806.0,23.74,23.75,23.58,23.68,868806.0
2022-05-19 14:30:00,23.68,23.81,23.63,23.79,1027984.0,23.68,23.81,23.63,23.79,1027984.0
2022-05-19 15:00:00,23.79,23.86,23.62,23.66,1413668.0,23.79,23.86,23.62,23.66,1413668.0
2022-05-19 15:30:00,23.65,23.93,23.64,23.87,2141452.0,23.65,23.93,23.64,23.87,2141452.0
2022-05-20 09:30:00,24.26,24.3,23.98,24.29,934900.0,24.26,24.3,23.98,24.29,934900.0
2022-05-20 10:00:00,24.3,24.31,24.08,24.21,835738.0,24.3,24.31,24.08,24.21,835738.0
2022-05-20 10:30:00,24.2,24.24,23.83,23.83,671298.0,24.2,24.24,23.83,23.83,671298.0
2022-05-20 11:00:00,23.84,23.9,23.57,23.71,967826.0,23.84,23.9,23.57,23.71,967826.0
2022-05-20 11:30:00,23.71,23.81,23.61,23.68,502904.0,23.71,23.81,23.61,23.68,502904.0
2022-05-20 12:00:00,23.68,23.7,23.43,23.48,736808.0,23.68,23.7,23.43,23.48,736808.0
2022-05-20 12:30:00,23.47,23.49,23.11,23.23,842582.0,23.47,23.49,23.11,23.23,842582.0
2022-05-20 13:00:00,23.23,23.24,22.96,22.98,949068.0,23.23,23.24,22.96,22.98,949068.0
2022-05-20 13:30:00,22.97,23.32,22.96,23.26,1301918.0,22.97,23.32,22.96,23.26,1301918.0
2022-05-20 14:00:00,23.26,23.29,23.1,23.1,675516.0,23.26,23.29,23.1,23.1,675516.0
2022-05-20 14:30:00,23.1,23.5,22.99,23.3,1304128.0,23.1,23.5,22.99,23.3,1304128.0
2022-05-20 15:00:00,23.3,23.63,23.24,23.63,813282.0,23.3,23.63,23.24,23.63,813282.0
2022-05-20 15:30:00,23.63,23.88,23.55,23.86,2154536.0,23.63,23.88,23.55,23.86,2154536.0
2022-05-23 09:30:00,24.07,24.08,23.74,23.82,1343968.0,24.07,24.08,23.74,23.82,1343968.0
2022-05-23 10:00:00,23.81,23.94,23.66,23.94,870204.0,23.81,23.94,23.66,23.94,870204.0
2022-05-23 10:30:00,23.95,24.02,23.87,23.99,731942.0,23.95,24.02,23.87,23.99,731942.0
2022-05-23 11:00:00,23.99,24.11,23.96,24.09,845048.0,23.99,24.11,23.96,24.09,845048.0
2022-05-23 11:30:00,24.1,24.13,23.99,24.07,654832.0,24.1,24.13,23.99,24.07,654832.0
2022-05-23 12:00:00,24.07,24.16,24.04,24.08,733900.0,24.07,24.16,24.04,24.08,733900.0
2022-05-23 12:30:00,24.08,24.11,23.97,24.03,585918.0,24.08,24.11,23.97,24.03,585918.0
2022-05-23 13:00:00,24.03,24.09,23.93,24.08,479572.0,24.03,24.09,23.93,24.08,479572.0
2022-05-23 13:30:00,24.09,24.21,24.08,24.14,628696.0,24.09,24.21,24.08,24.14,628696.0
2022-05-23 14:00:00,24.15,24.21,24.14,24.18,333602.0,24.15,24.21,24.14,24.18,333602.0
2022-05-23 14:30:00,24.18,24.18,24.05,24.08,383552.0,24.18,24.18,24.05,24.08,383552.0
2022-05-23 15:00:00,24.08,24.11,23.97,24.0,414666.0,24.08,24.11,23.97,24.0,414666.0
2022-05-23 15:30:00,24.0,24.05,23.93,23.99,1067930.0,24.0,24.05,23.93,23.99,1067930.0
2022-05-24 09:30:00,23.81,23.9,23.73,23.74,844688.0,23.81,23.9,23.73,23.74,844688.0
2022-05-24 10:00:00,23.73,23.74,23.41,23.59,1074126.0,23.73,23.74,23.41,23.59,1074126.0
2022-05-24 10:30:00,23.58,23.6,23.43,23.54,389706.0,23.58,23.6,23.43,23.54,389706.0
2022-05-24 11:00:00,23.54,23.59,23.43,23.56,306194.0,23.54,23.59,23.43,23.56,306194.0
2022-05-24 11:30:00,23.57,23.81,23.5,23.75,404174.0,23.57,23.81,23.5,23.75,404174.0
2022-05-24 12:00:00,23.75,23.99,23.74,23.8,485294.0,23.75,23.99,23.74,23.8,485294.0
2022-05-24 12:30:00,23.81,23.85,23.65,23.79,445012.0,23.81,23.85,23.65,23.79,445012.0
2022-05-24 13:00:00,23.8,23.82,23.7,23.81,225160.0,23.8,23.82,23.7,23.81,225160.0
2022-05-24 13:30:00,23.8,23.98,23.74,23.92,365004.0,23.8,23.98,23.74,23.92,365004.0
2022-05-24 14:00:00,23.93,24.03,23.85,23.86,460026.0,23.93,24.03,23.85,23.86,460026.0
2022-05-24 14:30:00,23.85,23.96,23.71,23.75,549112.0,23.85,23.96,23.71,23.75,549112.0
2022-05-24 15:00:00,23.74,23.89,23.7,23.82,567172.0,23.74,23.89,23.7,23.82,567172.0
2022-05-24 15:30:00,23.83,23.97,23.77,23.97,1862182.0,23.83,23.97,23.77,23.97,1862182.0
2022-05-25 09:30:00,23.74,23.93,23.74,23.88,553734.0,23.74,23.93,23.74,23.88,553734.0
2022-05-25 10:00:00,23.87,24.0,23.75,24.0,539202.0,23.87,24.0,23.75,24.0,539202.0
2022-05-25 10:30:00,24.0,24.01,23.86,23.93,438610.0,24.0,24.01,23.86,23.93,438610.0
2022-05-25 11:00:00,23.93,23.95,23.86,23.89,168594.0,23.93,23.95,23.86,23.89,168594.0
2022-05-25 11:30:00,23.89,23.94,23.79,23.92,414708.0,23.89,23.94,23.79,23.92,414708.0
2022-05-25 12:00:00,23.93,23.95,23.81,23.85,198934.0,23.93,23.95,23.81,23.85,198934.0
2022-05-25 12:30:00,23.86,23.93,23.81,23.93,148636.0,23.86,23.93,23.81,23.93,148636.0
2022-05-25 13:00:00,23.93,24.01,23.91,24.0,253534.0,23.93,24.01,23.91,24.0,253534.0
2022-05-25 13:30:00,24.0,24.07,23.98,24.04,228936.0,24.0,24.07,23.98,24.04,228936.0
2022-05-25 14:00:00,24.04,24.2,23.96,24.2,805204.0,24.04,24.2,23.96,24.2,805204.0
2022-05-25 14:30:00,24.2,24.28,24.17,24.24,815066.0,24.2,24.28,24.17,24.24,815066.0
2022-05-25 15:00:00,24.24,24.34,24.23,24.25,418742.0,24.24,24.34,24.23,24.25,418742.0
2022-05-25 15:30:00,24.25,24.28,24.14,24.24,822542.0,24.25,24.28,24.14,24.24,822542.0
2022-05-26 09:30:00,24.33,24.49,24.33,24.48,907926.0,24.33,24.49,24.33,24.48,907926.0
2022-05-26 10:00:00,24.47,24.5,24.43,24.46,801020.0,24.47,24.5,24.43,24.46,801020.0
2022-05-26 10:30:00,24.46,24.47,24.41,24.45,329674.0,24.46,24.47,24.41,24.45,329674.0
2022-05-26 11:00:00,24.46,24.46,24.39,24.4,471470.0,24.46,24.46,24.39,24.4,471470.0
2022-05-26 11:30:00,24.4,24.42,24.34,24.37,423312.0,24.4,24.42,24.34,24.37,423312.0
2022-05-26 12:00:00,24.36,24.44,24.34,24.43,449864.0,24.36,24.44,24.34,24.43,449864.0
2022-05-26 12:30:00,24.43,24.45,24.39,24.43,382844.0,24.43,24.45,24.39,24.43,382844.0
2022-05-26 13:00:00,24.43,24.46,24.39,24.43,430960.0,24.43,24.46,24.39,24.43,430960.0
2022-05-26 13:30:00,24.43,24.45,24.39,24.43,266384.0,24.43,24.45,24.39,24.43,266384.0
2022-05-26 14:00:00,24.43,24.43,24.35,24.35,385108.0,24.43,24.43,24.35,24.35,385108.0
2022-05-26 14:30:00,24.35,24.42,24.32,24.42,494576.0,24.35,24.42,24.32,24.42,494576.0
2022-05-26 15:00:00,24.42,24.42,24.28,24.31,618694.0,24.42,24.42,24.28,24.31,618694.0
2022-05-26 15:30:00,24.3,24.42,24.29,24.31,1257344.0,24.3,24.42,24.29,24.31,1257344.0
2022-05-27 09:30:00,24.63,24.75,24.59,24.71,998546.0,24.63,24.75,24.59,24.71,998546.0
2022-05-27 10:00:00,24.72,24.77,24.69,24.7,1003518.0,24.72,24.77,24.69,24.7,1003518.0
2022-05-27 10:30:00,24.7,24.71,24.57,24.57,400996.0,24.7,24.71,24.57,24.57,400996.0
2022-05-27 11:00:00,24.58,24.65,24.53,24.64,390872.0,24.58,24.65,24.53,24.64,390872.0
2022-05-27 11:30:00,24.65,24.72,24.64,24.71,225968.0,24.65,24.72,24.64,24.71,225968.0
2022-05-27 12:00:00,24.71,24.74,24.68,24.7,161764.0,24.71,24.74,24.68,24.7,161764.0
2022-05-27 12:30:00,24.7,24.72,24.66,24.68,174602.0,24.7,24.72,24.66,24.68,174602.0
2022-05-27 13:00:00,24.67,24.69,24.67,24.67,200952.0,24.67,24.69,24.67,24.67,200952.0
2022-05-27 13:30:00,24.67,24.68,24.64,24.65,1039740.0,24.67,24.68,24.64,24.65,1039740.0
2022-05-27 14:00:00,24.65,24.7,24.64,24.69,187148.0,24.65,24.7,24.64,24.69,187148.0
2022-05-27 14:30:00,24.7,24.72,24.68,24.71,123888.0,24.7,24.72,24.68,24.71,123888.0
2022-05-27 15:00:00,24.7,24.74,24.69,24.72,640074.0,24.7,24.74,24.69,24.72,640074.0
2022-05-27 15:30:00,24.72,24.83,24.64,24.82,948188.0,24.72,24.83,24.64,24.82,948188.0
2022-05-31 09:30:00,24.55,24.58,24.26,24.46,1607396.0,24.55,24.58,24.26,24.46,1607396.0
2022-05-31 10:00:00,24.45,24.58,24.41,24.5,674344.0,24.45,24.58,24.41,24.5,674344.0
2022-05-31 10:30:00,24.5,24.66,24.47,24.65,542576.0,24.5,24.66,24.47,24.65,542576.0
2022-05-31 11:00:00,24.64,24.72,24.57,24.64,367856.0,24.64,24.72,24.57,24.64,367856.0
2022-05-31 11:30:00,24.64,24.97,24.63,24.96,434066.0,24.64,24.97,24.63,24.96,434066.0
2022-05-31 12:00:00,24.96,24.98,24.85,24.9,381920.0,24.96,24.98,24.85,24.9,381920.0
2022-05-31 12:30:00,24.9,25.0,24.88,24.96,509368.0,24.9,25.0,24.88,24.96,509368.0
2022-05-31 13:00:00,24.95,25.0,24.84,24.86,385028.0,24.95,25.0,24.84,24.86,385028.0
2022-05-31 13:30:00,24.86,25.04,24.86,25.04,354988.0,24.86,25.04,24.86,25.04,354988.0
2022-05-31 14:00:00,25.04,25.05,24.95,24.97,259688.0,25.04,25.05,24.95,24.97,259688.0
2022-05-31 14:30:00,24.97,24.99,24.75,24.79,396944.0,24.97,24.99,24.75,24.79,396944.0
2022-05-31 15:00:00,24.78,25.02,24.76,25.0,516490.0,24.78,25.02,24.76,25.0,516490.0
2022-05-31 15:30:00,25.01,25.08,24.92,25.0,1090582.0,25.01,25.08,24.92,25.0,1090582.0
2022-06-01 09:30:00,25.15,25.29,25.13,25.25,567234.0,25.15,25.29,25.13,25.25,567234.0
2022-06-01 10:00:00,25.26,25.28,24.85,24.86,671450.0,25.26,25.28,24.85,24.86,671450.0
2022-06-01 10:30:00,24.85,24.99,24.75,24.96,768414.0,24.85,24.99,24.75,24.96,768414.0
2022-06-01 11:00:00,24.96,24.96,24.7,24.76,464226.0,24.96,24.96,24.7,24.76,464226.0
2022-06-01 11:30:00,24.75,24.82,24.57,24.59,397034.0,24.75,24.82,24.57,24.59,397034.0
2022-06-01 12:00:00,24.59,24.63,24.48,24.56,650402.0,24.59,24.63,24.48,24.56,650402.0
2022-06-01 12:30:00,24.55,24.63,24.44,24.53,359784.0,24.55,24.63,24.44,24.53,359784.0
2022-06-01 13:00:00,24.53,24.8,24.52,24.78,218592.0,24.53,24.8,24.52,24.78,218592.0
2022-06-01 13:30:00,24.77,24.92,24.74,24.84,309296.0,24.77,24.92,24.74,24.84,309296.0
2022-06-01 14:00:00,24.84,25.05,24.83,24.98,328398.0,24.84,25.05,24.83,24.98,328398.0
2022-06-01 14:30:00,24.98,25.08,24.98,25.01,309566.0,24.98,25.08,24.98,25.01,309566.0
2022-06-01 15:00:00,25.02,25.14,24.98,25.09,213028.0,25.02,25.14,24.98,25.09,213028.0
2022-06-01 15:30:00,25.08,25.22,25.03,25.11,888070.0,25.08,25.22,25.03,25.11,888070.0
2022-06-02 09:30:00,25.06,25.2,24.98,25.15,550128.0,25.06,25.2,24.98,25.15,550128.0
2022-06-02 10:00:00,25.14,25.29,25.05,25.12,552674.0,25.14,25.29,25.05,25.12,552674.0
2022-06-02 10:30:00,25.12,25.32,25.1,25.31,422628.0,25.12,25.32,25.1,25.31,422628.0
2022-06-02 11:00:00,25.31,25.4,25.3,25.39,356768.0,25.31,25.4,25.3,25.39,356768.0
2022-06-02 11:30:00,25.39,25.49,25.36,25.43,233820.0,25.39,25.49,25.36,25.43,233820.0
2022-06-02 12:00:00,25.45,25.56,25.43,25.56,344302.0,25.45,25.56,25.43,25.56,344302.0
2022-06-02 12:30:00,25.56,25.56,25.46,25.46,173956.0,25.56,25.56,25.46,25.46,173956.0
2022-06-02 13:00:00,25.45,25.47,25.41,25.43,165286.0,25.45,25.47,25.41,25.43,165286.0
2022-06-02 13:30:00,25.44,25.47,25.4,25.41,180642.0,25.44,25.47,25.4,25.41,180642.0
2022-06-02 14:00:00,25.41,25.41,25.29,25.31,228510.0,25.41,25.41,25.29,25.31,228510.0
2022-06-02 14:30:00,25.31,25.36,25.23,25.23,254092.0,25.31,25.36,25.23,25.23,254092.0
2022-06-02 15:00:00,25.23,25.29,25.22,25.27,254806.0,25.23,25.29,25.22,25.27,254806.0
2022-06-02 15:30:00,25.26,25.43,25.25,25.36,762508.0,25.26,25.43,25.25,25.36,762508.0
2022-06-03 09:30:00,25.13,25.2,25.01,25.19,613388.0,25.13,25.2,25.01,25.19,613388.0
2022-06-03 10:00:00,25.21,25.31,25.15,25.21,485272.0,25.21,25.31,25.15,25.21,485272.0
2022-06-03 10:30:00,25.21,25.21,25.07,25.12,300036.0,25.21,25.21,25.07,25.12,300036.0
2022-06-03 11:00:00,25.11,25.11,24.93,24.96,502210.0,25.11,25.11,24.93,24.96,502210.0
2022-06-03 11:30:00,24.97,25.09,24.96,25.07,345988.0,24.97,25.09,24.96,25.07,345988.0
2022-06-03 12:00:00,25.06,25.1,24.96,25.06,239596.0,25.06,25.1,24.96,25.06,239596.0
2022-06-03 12:30:00,25.06,25.17,25.03,25.15,360342.0,25.06,25.17,25.03,25.15,360342.0
2022-06-03 13:00:00,25.14,25.25,25.06,25.07,477976.0,25.14,25.25,25.06,25.07,477976.0
2022-06-03 13:30:00,25.07,25.07,24.99,25.05,432236.0,25.07,25.07,24.99,25.05,432236.0
2022-06-03 14:00:00,25.03,25.25,25.01,25.25,500798.0,25.03,25.25,25.01,25.25,500798.0
2022-06-03 14:30:00,25.25,25.26,25.15,25.22,466128.0,25.25,25.26,25.15,25.22,466128.0
2022-06-03 15:00:00,25.23,25.25,25.05,25.11,386316.0,25.23,25.25,25.05,25.11,386316.0
2022-06-03 15:30:00,25.11,25.23,25.05,25.21,1076124.0,25.11,25.23,25.05,25.21,1076124.0
2022-06-06 09:30:00,25.46,25.53,25.37,25.49,544092.0,25.46,25.53,25.37,25.49,544092.0
2022-06-06 10:00:00,25.5,25.52,25.37,25.38,301878.0,25.5,25.52,25.37,25.38,301878.0
2022-06-06 10:30:00,25.38,25.49,25.35,25.49,425544.0,25.38,25.49,25.35,25.49,425544.0
2022-06-06 11:00:00,25.49,25.5,25.2,25.28,596858.0,25.49,25.5,25.2,25.28,596858.0
2022-06-06 11:30:00,25.29,25.41,25.24,25.39,331422.0,25.29,25.41,25.24,25.39,331422.0
2022-06-06 12:00:00,25.37,25.37,25.2,25.23,243816.0,25.37,25.37,25.2,25.23,243816.0
2022-06-06 12:30:00,25.22,25.36,25.18,25.36,276234.0,25.22,25.36,25.18,25.36,276234.0
2022-06-06 13:00:00,25.35,25.36,25.25,25.32,162940.0,25.35,25.36,25.25,25.32,162940.0
2022-06-06 13:30:00,25.31,25.45,25.3,25.42,296692.0,25.31,25.45,25.3,25.42,296692.0
2022-06-06 14:00:00,25.42,25.43,25.28,25.31,309556.0,25.42,25.43,25.28,25.31,309556.0
2022-06-06 14:30:00,25.31,25.31,25.2,25.27,305724.0,25.31,25.31,25.2,25.27,305724.0
2022-06-06 15:00:00,25.25,25.3,25.2,25.28,214096.0,25.25,25.3,25.2,25.28,214096.0
2022-06-06 15:30:00,25.28,25.5,25.26,25.39,1007124.0,25.28,25.5,25.26,25.39,1007124.0
2022-06-07 09:30:00,25.06,25.24,25.04,25.17,462112.0,25.06,25.24,25.04,25.17,462112.0
2022-06-07 10:00:00,25.17,25.27,25.14,25.27,205812.0,25.17,25.27,25.14,25.27,205812.0
2022-06-07 10:30:00,25.27,25.42,25.25,25.36,324566.0,25.27,25.42,25.25,25.36,324566.0
2022-06-07 11:00:00,25.36,25.43,25.34,25.37,246070.0,25.36,25.43,25.34,25.37,246070.0
2022-06-07 11:30:00,25.37,25.4,25.31,25.39,256256.0,25.37,25.4,25.31,25.39,256256.0
2022-06-07 12:00:00,25.4,25.42,25.35,25.41,180088.0,25.4,25.42,25.35,25.41,180088.0
2022-06-07 12:30:00,25.4,25.48,25.39,25.46,237148.0,25.4,25.48,25.39,25.46,237148.0
2022-06-07 13:00:00,25.47,25.51,25.43,25.5,161796.0,25.47,25.51,25.43,25.5,161796.0
2022-06-07 13:30:00,25.5,25.59,25.5,25.58,216472.0,25.5,25.59,25.5,25.58,216472.0
2022-06-07 14:00:00,25.58,25.64,25.57,25.61,344680.0,25.58,25.64,25.57,25.61,344680.0
2022-06-07 14:30:00,25.62,25.68,25.58,25.61,220114.0,25.62,25.68,25.58,25.61,220114.0
2022-06-07 15:00:00,25.61,25.67,25.61,25.64,180684.0,25.61,25.67,25.61,25.64,180684.0
2022-06-07 15:30:00,25.64,25.75,25.63,25.71,992856.0,25.64,25.75,25.63,25.71,992856.0
2022-06-08 09:30:00,25.56,25.73,25.5,25.69,405194.0,25.56,25.73,25.5,25.69,405194.0
2022-06-08 10:00:00,25.7,25.72,25.59,25.64,237496.0,25.7,25.72,25.59,25.64,237496.0
2022-06-08 10:30:00,25.63,25.72,25.63,25.69,282660.0,25.63,25.72,25.63,25.69,282660.0
2022-06-08 11:00:00,25.7,25.75,25.67,25.74,244372.0,25.7,25.75,25.67,25.74,244372.0
2022-06-08 11:30:00,25.73,25.8,25.73,25.78,207850.0,25.73,25.8,25.73,25.78,207850.0
2022-06-08 12:00:00,25.78,25.79,25.66,25.7,152614.0,25.78,25.79,25.66,25.7,152614.0
2022-06-08 12:30:00,25.7,25.7,25.5,25.6,307430.0,25.7,25.7,25.5,25.6,307430.0
2022-06-08 13:00:00,25.59,25.63,25.54,25.57,251698.0,25.59,25.63,25.54,25.57,251698.0
2022-06-08 13:30:00,25.56,25.61,25.48,25.56,266732.0,25.56,25.61,25.48,25.56,266732.0
2022-06-08 14:00:00,25.57,25.59,25.43,25.47,298572.0,25.57,25.59,25.43,25.47,298572.0
2022-06-08 14:30:00,25.47,25.55,25.43,25.54,307510.0,25.47,25.55,25.43,25.54,307510.0
2022-06-08 15:00:00,25.54,25.67,25.46,25.65,290568.0,25.54,25.67,25.46,25.65,290568.0
2022-06-08 15:30:00,25.66,25.75,25.64,25.75,643008.0,25.66,25.75,25.64,25.75,643008.0
2022-06-09 09:30:00,25.52,25.67,25.49,25.66,517158.0,25.52,25.67,25.49,25.66,517158.0
2022-06-09 10:00:00,25.66,25.71,25.54,25.7,319662.0,25.66,25.71,25.54,25.7,319662.0
2022-06-09 10:30:00,25.7,25.73,25.54,25.61,354586.0,25.7,25.73,25.54,25.61,354586.0
2022-06-09 11:00:00,25.6,25.6,25.5,25.5,222972.0,25.6,25.6,25.5,25.5,222972.0
2022-06-09 11:30:00,25.5,25.63,25.48,25.57,306242.0,25.5,25.63,25.48,25.57,306242.0
2022-06-09 12:00:00,25.56,25.58,25.47,25.56,142650.0,25.56,25.58,25.47,25.56,142650.0
2022-06-09 12:30:00,25.57,25.63,25.55,25.61,123014.0,25.57,25.63,25.55,25.61,123014.0
2022-06-09 13:00:00,25.62,25.68,25.56,25.57,196108.0,25.62,25.68,25.56,25.57,196108.0
2022-06-09 13:30:00,25.56,25.6,25.5,25.6,239564.0,25.56,25.6,25.5,25.6,239564.0
2022-06-09 14:00:00,25.6,25.6,25.49,25.56,282206.0,25.6,25.6,25.49,25.56,282206.0
2022-06-09 14:30:00,25.54,25.54,25.36,25.36,345878.0,25.54,25.54,25.36,25.36,345878.0
2022-06-09 15:00:00,25.36,25.37,25.21,25.23,615096.0,25.36,25.37,25.21,25.23,615096.0
2022-06-09 15:30:00,25.22,25.25,25.06,25.11,1144616.0,25.22,25.25,25.06,25.11,1144616.0
2022-06-10 09:30:00,24.61,24.73,24.54,24.66,1233580.0,24.61,24.73,24.54,24.66,1233580.0
2022-06-10 10:00:00,24.66,24.66,24.36,24.36,684582.0,24.66,24.66,24.36,24.36,684582.0
2022-06-10 10:30:00,24.36,24.44,24.28,24.28,813160.0,24.36,24.44,24.28,24.28,813160.0
2022-06-10 11:00:00,24.28,24.29,24.13,24.14,753674.0,24.28,24.29,24.13,24.14,753674.0
2022-06-10 11:30:00,24.14,24.3,24.06,24.28,666654.0,24.14,24.3,24.06,24.28,666654.0
2022-06-10 12:00:00,24.28,24.35,24.18,24.23,543498.0,24.28,24.35,24.18,24.23,543498.0
2022-06-10 12:30:00,24.24,24.29,24.13,24.22,279460.0,24.24,24.29,24.13,24.22,279460.0
2022-06-10 13:00:00,24.22,24.29,24.14,24.29,178144.0,24.22,24.29,24.14,24.29,178144.0
2022-06-10 13:30:00,24.29,24.44,24.18,24.36,413654.0,24.29,24.44,24.18,24.36,413654.0
2022-06-10 14:00:00,24.37,24.41,24.25,24.33,290036.0,24.37,24.41,24.25,24.33,290036.0
2022-06-10 14:30:00,24.33,24.52,24.24,24.48,396142.0,24.33,24.52,24.24,24.48,396142.0
2022-06-10 15:00:00,24.48,24.6,24.41,24.56,465390.0,24.48,24.6,24.41,24.56,465390.0
2022-06-10 15:30:00,24.56,24.63,24.31,24.34,1303560.0,24.56,24.63,24.31,24.34,1303560.0
2022-06-13 09:30:00,23.38,23.51,23.26,23.34,977954.0,23.38,23.51,23.26,23.34,977954.0
2022-06-13 10:00:00,23.34,23.43,23.09,23.13,661978.0,23.34,23.43,23.09,23.13,661978.0
2022-06-13 10:30:00,23.13,23.16,22.88,22.95,820224.0,23.13,23.16,22.88,22.95,820224.0
2022-06-13 11:00:00,22.95,23.16,22.86,23.05,989544.0,22.95,23.16,22.86,23.05,989544.0
2022-06-13 11:30:00,23.05,23.22,22.98,23.1,624128.0,23.05,23.22,22.98,23.1,624128.0
2022-06-13 12:00:00,23.1,23.24,23.04,23.14,497734.0,23.1,23.24,23.04,23.14,497734.0
2022-06-13 12:30:00,23.14,23.38,23.04,23.06,783846.0,23.14,23.38,23.04,23.06,783846.0
2022-06-13 13:00:00,23.06,23.09,22.98,23.02,534402.0,23.06,23.09,22.98,23.02,534402.0
2022-06-13 13:30:00,23.03,23.24,22.95,23.18,596880.0,23.03,23.24,22.95,23.18,596880.0
2022-06-13 14:00:00,23.18,23.18,22.98,22.99,275656.0,23.18,23.18,22.98,22.99,275656.0
2022-06-13 14:30:00,22.99,23.08,22.88,22.91,636748.0,22.99,23.08,22.88,22.91,636748.0
2022-06-13 15:00:00,22.92,23.05,22.75,22.75,792736.0,22.92,23.05,22.75,22.75,792736.0
2022-06-13 15:30:00,22.75,22.82,22.53,22.63,2252070.0,22.75,22.82,22.53,22.63,2252070.0
2022-06-14 09:30:00,22.79,23.0,22.63,22.99,1025096.0,22.79,23.0,22.63,22.99,1025096.0
2022-06-14 10:00:00,22.99,23.03,22.78,22.78,860086.0,22.99,23.03,22.78,22.78,860086.0
2022-06-14 10:30:00,22.78,23.04,22.75,22.97,831696.0,22.78,23.04,22.75,22.97,831696.0
2022-06-14 11:00:00,22.96,23.0,22.84,22.93,539690.0,22.96,23.0,22.84,22.93,539690.0
2022-06-14 11:30:00,22.93,23.03,22.89,23.02,631108.0,22.93,23.03,22.89,23.02,631108.0
2022-06-14 12:00:00,23.02,23.02,22.9,22.92,517370.0,23.02,23.02,22.9,22.92,517370.0
2022-06-14 12:30:00,22.92,22.95,22.77,22.93,661468.0,22.92,22.95,22.77,22.93,661468.0
2022-06-14 13:00:00,22.94,23.02,22.89,22.95,684266.0,22.94,23.02,22.89,22.95,684266.0
2022-06-14 13:30:00,22.95,22.95,22.81,22.86,424464.0,22.95,22.95,22.81,22.86,424464.0
2022-06-14 14:00:00,22.86,23.02,22.86,22.99,369762.0,22.86,23.02,22.86,22.99,369762.0
2022-06-14 14:30:00,22.99,23.09,22.92,22.94,920268.0,22.99,23.09,22.92,22.94,920268.0
2022-06-14 15:00:00,22.93,22.95,22.83,22.94,893516.0,22.93,22.95,22.83,22.94,893516.0
2022-06-14 15:30:00,22.94,23.16,22.93,23.04,2524702.0,22.94,23.16,22.93,23.04,2524702.0
2022-06-15 09:30:00,23.32,23.65,23.28,23.61,818162.0,23.32,23.65,23.28,23.61,818162.0
2022-06-15 10:00:00,23.61,23.65,23.49,23.56,385744.0,23.61,23.65,23.49,23.56,385744.0
2022-06-15 10:30:00,23.57,23.57,23.43,23.49,407608.0,23.57,23.57,23.43,23.49,407608.0
2022-06-15 11:00:00,23.5,23.53,23.43,23.51,227018.0,23.5,23.53,23.43,23.51,227018.0
2022-06-15 11:30:00,23.5,23.74,23.49,23.73,351816.0,23.5,23.74,23.49,23.73,351816.0
2022-06-15 12:00:00,23.73,23.84,23.73,23.78,428998.0,23.73,23.84,23.73,23.78,428998.0
2022-06-15 12:30:00,23.79,23.79,23.66,23.67,315306.0,23.79,23.79,23.66,23.67,315306.0
2022-06-15 13:00:00,23.67,23.68,23.61,23.68,166302.0,23.67,23.68,23.61,23.68,166302.0
2022-06-15 13:30:00,23.68,23.68,23.56,23.64,225248.0,23.68,23.68,23.56,23.64,225248.0
2022-06-15 14:00:00,23.65,23.79,23.41,23.53,1125560.0,23.65,23.79,23.41,23.53,1125560.0
2022-06-15 14:30:00,23.52,24.03,23.31,23.77,1507818.0,23.52,24.03,23.31,23.77,1507818.0
2022-06-15 15:00:00,23.77,24.08,23.77,24.03,951336.0,23.77,24.08,23.77,24.03,951336.0
2022-06-15 15:30:00,24.03,24.04,23.64,23.7,2504258.0,24.03,24.04,23.64,23.7,2504258.0
2022-06-16 09:30:00,23.09,23.21,22.98,22.99,968628.0,23.09,23.21,22.98,22.99,968628.0
2022-06-16 10:00:00,22.99,23.1,22.92,23.08,524704.0,22.99,23.1,22.92,23.08,524704.0
2022-06-16 10:30:00,23.06,23.13,22.64,22.65,506784.0,23.06,23.13,22.64,22.65,506784.0
2022-06-16 11:00:00,22.64,22.88,22.64,22.83,566024.0,22.64,22.88,22.64,22.83,566024.0
2022-06-16 11:30:00,22.84,22.86,22.64,22.76,490424.0,22.84,22.86,22.64,22.76,490424.0
2022-06-16 12:00:00,22.78,22.8,22.62,22.78,367688.0,22.78,22.8,22.62,22.78,367688.0
2022-06-16 12:30:00,22.77,22.98,22.69,22.92,632022.0,22.77,22.98,22.69,22.92,632022.0
2022-06-16 13:00:00,22.92,23.13,22.89,23.12,422546.0,22.92,23.13,22.89,23.12,422546.0
2022-06-16 13:30:00,23.12,23.17,22.91,22.93,574156.0,23.12,23.17,22.91,22.93,574156.0
2022-06-16 14:00:00,22.92,22.96,22.78,22.82,289874.0,22.92,22.96,22.78,22.82,289874.0
2022-06-16 14:30:00,22.81,22.91,22.69,22.74,510074.0,22.81,22.91,22.69,22.74,510074.0
2022-06-16 15:00:00,22.74,23.0,22.72,22.97,424308.0,22.74,23.0,22.72,22.97,424308.0
2022-06-16 15:30:00,22.96,22.97,22.7,22.95,1246058.0,22.96,22.97,22.7,22.95,1246058.0
2022-06-17 09:30:00,23.0,23.24,22.98,23.18,802932.0,23.0,23.24,22.98,23.18,802932.0
2022-06-17 10:00:00,23.18,23.19,22.9,22.94,702962.0,23.18,23.19,22.9,22.94,702962.0
2022-06-17 10:30:00,22.93,22.99,22.82,22.97,530202.0,22.93,22.99,22.82,22.97,530202.0
2022-06-17 11:00:00,22.96,23.3,22.93,23.28,750638.0,22.96,23.3,22.93,23.28,750638.0
2022-06-17 11:30:00,23.28,23.35,23.18,23.25,484714.0,23.28,23.35,23.18,23.25,484714.0
2022-06-17 12:00:00,23.24,23.38,23.22,23.34,259808.0,23.24,23.38,23.22,23.34,259808.0
2022-06-17 12:30:00,23.34,23.36,23.18,23.22,301204.0,23.34,23.36,23.18,23.22,301204.0
2022-06-17 13:00:00,23.23,23.4,23.21,23.3,332744.0,23.23,23.4,23.21,23.3,332744.0
2022-06-17 13:30:00,23.3,23.36,23.25,23.29,221958.0,23.3,23.36,23.25,23.29,221958.0
2022-06-17 14:00:00,23.31,23.34,23.25,23.26,292390.0,23.31,23.34,23.25,23.26,292390.0
2022-06-17 14:30:00,23.26,23.43,23.23,23.34,478968.0,23.26,23.43,23.23,23.34,478968.0
2022-06-17 15:00:00,23.34,23.39,23.24,23.36,755904.0,23.34,23.39,23.24,23.36,755904.0
2022-06-17 15:30:00,23.36,23.38,23.26,23.3,1259018.0,23.36,23.38,23.26,23.3,1259018.0
2022-06-21 09:30:00,23.74,23.93,23.69,23.8,1040590.0,23.74,23.93,23.69,23.8,1040590.0
2022-06-21 10:00:00,23.8,23.85,23.7,23.73,509168.0,23.8,23.85,23.7,23.73,509168.0
2022-06-21 10:30:00,23.74,23.81,23.74,23.78,399980.0,23.74,23.81,23.74,23.78,399980.0
2022-06-21 11:00:00,23.78,23.78,23.62,23.66,256004.0,23.78,23.78,23.62,23.66,256004.0
2022-06-21 11:30:00,23.67,23.68,23.58,23.63,198344.0,23.67,23.68,23.58,23.63,198344.0
2022-06-21 12:00:00,23.63,23.73,23.63,23.65,720962.0,23.63,23.73,23.63,23.65,720962.0
2022-06-21 12:30:00,23.66,23.86,23.65,23.84,201908.0,23.66,23.86,23.65,23.84,201908.0
2022-06-21 13:00:00,23.85,23.86,23.81,23.83,136694.0,23.85,23.86,23.81,23.83,136694.0
2022-06-21 13:30:00,23.83,23.86,23.79,23.8,135598.0,23.83,23.86,23.79,23.8,135598.0
2022-06-21 14:00:00,23.8,23.85,23.78,23.85,82400.0,23.8,23.85,23.78,23.85,82400.0
2022-06-21 14:30:00,23.86,23.86,23.72,23.74,273134.0,23.86,23.86,23.72,23.74,273134.0
2022-06-21 15:00:00,23.73,23.83,23.67,23.7,438408.0,23.73,23.83,23.67,23.7,438408.0
2022-06-21 15:30:00,23.69,23.69,23.5,23.51,1259208.0,23.69,23.69,23.5,23.51,1259208.0
2022-06-22 09:30:00,23.32,23.63,23.28,23.55,651170.0,23.32,23.63,23.28,23.55,651170.0
2022-06-22 10:00:00,23.56,23.74,23.53,23.72,340956.0,23.56,23.74,23.53,23.72,340956.0
2022-06-22 10:30:00,23.72,23.77,23.66,23.71,225904.0,23.72,23.77,23.66,23.71,225904.0
2022-06-22 11:00:00,23.71,23.73,23.65,23.7,295608.0,23.71,23.73,23.65,23.7,295608.0
2022-06-22 11:30:00,23.68,23.73,23.61,23.62,259172.0,23.68,23.73,23.61,23.62,259172.0
2022-06-22 12:00:00,23.61,23.71,23.55,23.68,252200.0,23.61,23.71,23.55,23.68,252200.0
2022-06-22 12:30:00,23.68,23.73,23.66,23.72,171986.0,23.68,23.73,23.66,23.72,171986.0
2022-06-22 13:00:00,23.73,23.8,23.67,23.78,210928.0,23.73,23.8,23.67,23.78,210928.0
2022-06-22 13:30:00,23.78,23.82,23.73,23.8,225646.0,23.78,23.82,23.73,23.8,225646.0
2022-06-22 14:00:00,23.81,23.88,23.81,23.85,292568.0,23.81,23.88,23.81,23.85,292568.0
2022-06-22 14:30:00,23.85,23.93,23.81,23.93,260238.0,23.85,23.93,23.81,23.93,260238.0
2022-06-22 15:00:00,23.93,23.96,23.89,23.93,348508.0,23.93,23.96,23.89,23.93,348508.0
2022-06-22 15:30:00,23.93,24.02,23.87,23.97,910938.0,23.93,24.02,23.87,23.97,910938.0
2022-06-23 09:30:00,24.06,24.1,23.86,24.03,671752.0,24.06,24.1,23.86,24.03,671752.0
2022-06-23 10:00:00,24.03,24.06,23.91,24.01,397456.0,24.03,24.06,23.91,24.01,397456.0
2022-06-23 10:30:00,24.02,24.09,23.97,24.05,456172.0,24.02,24.09,23.97,24.05,456172.0
2022-06-23 11:00:00,24.04,24.06,23.97,23.99,291818.0,24.04,24.06,23.97,23.99,291818.0
2022-06-23 11:30:00,23.99,24.0,23.91,23.96,391704.0,23.99,24.0,23.91,23.96,391704.0
2022-06-23 12:00:00,23.96,23.96,23.84,23.89,419728.0,23.96,23.96,23.84,23.89,419728.0
2022-06-23 12:30:00,23.89,23.89,23.75,23.76,300078.0,23.89,23.89,23.75,23.76,300078.0
2022-06-23 13:00:00,23.76,23.79,23.71,23.73,429384.0,23.76,23.79,23.71,23.73,429384.0
2022-06-23 13:30:00,23.73,23.81,23.68,23.8,169656.0,23.73,23.81,23.68,23.8,169656.0
2022-06-23 14:00:00,23.81,23.81,23.72,23.78,239204.0,23.81,23.81,23.72,23.78,239204.0
2022-06-23 14:30:00,23.78,23.83,23.75,23.76,228578.0,23.78,23.83,23.75,23.76,228578.0
2022-06-23 15:00:00,23.76,23.83,23.73,23.82,348698.0,23.76,23.83,23.73,23.82,348698.0
2022-06-23 15:30:00,23.82,24.01,23.82,23.99,1123134.0,23.82,24.01,23.82,23.99,1123134.0
2022-06-24 09:30:00,24.21,24.27,24.18,24.23,626738.0,24.21,24.27,24.18,24.23,626738.0
2022-06-24 10:00:00,24.23,24.31,24.23,24.26,708190.0,24.23,24.31,24.23,24.26,708190.0
2022-06-24 10:30:00,24.27,24.31,24.25,24.31,340738.0,24.27,24.31,24.25,24.31,340738.0
2022-06-24 11:00:00,24.31,24.36,24.25,24.28,204390.0,24.31,24.36,24.25,24.28,204390.0
2022-06-24 11:30:00,24.29,24.36,24.26,24.35,143456.0,24.29,24.36,24.26,24.35,143456.0
2022-06-24 12:00:00,24.34,24.36,24.29,24.33,121700.0,24.34,24.36,24.29,24.33,121700.0
2022-06-24 12:30:00,24.33,24.36,24.32,24.35,112454.0,24.33,24.36,24.32,24.35,112454.0
2022-06-24 13:00:00,24.34,24.35,24.32,24.32,141472.0,24.34,24.35,24.32,24.32,141472.0
2022-06-24 13:30:00,24.32,24.36,24.3,24.36,183668.0,24.32,24.36,24.3,24.36,183668.0
2022-06-24 14:00:00,24.36,24.36,24.33,24.36,116958.0,24.36,24.36,24.33,24.36,116958.0
2022-06-24 14:30:00,24.36,24.39,24.31,24.31,330822.0,24.36,24.39,24.31,24.31,330822.0
2022-06-24 15:00:00,24.31,24.32,24.25,24.31,391536.0,24.31,24.32,24.25,24.31,391536.0
2022-06-24 15:30:00,24.31,24.31,24.18,24.21,632332.0,24.31,24.31,24.18,24.21,632332.0
2022-06-27 09:30:00,24.32,24.39,24.17,24.33,738380.0,24.32,24.39,24.17,24.33,738380.0
2022-06-27 10:00:00,24.33,24.47,24.33,24.42,460894.0,24.33,24.47,24.33,24.42,460894.0
2022-06-27 10:30:00,24.41,24.57,24.41,24.55,477010.0,24.41,24.57,24.41,24.55,477010.0
2022-06-27 11:00:00,24.56,24.57,24.49,24.57,303200.0,24.56,24.57,24.49,24.57,303200.0
2022-06-27 11:30:00,24.57,24.57,24.51,24.52,218304.0,24.57,24.57,24.51,24.52,218304.0
2022-06-27 12:00:00,24.52,24.54,24.42,24.43,174288.0,24.52,24.54,24.42,24.43,174288.0
2022-06-27 12:30:00,24.43,24.54,24.39,24.53,167964.0,24.43,24.54,24.39,24.53,167964.0
2022-06-27 13:00:00,24.53,24.54,24.47,24.5,228454.0,24.53,24.54,24.47,24.5,228454.0
2022-06-27 13:30:00,24.5,24.5,24.41,24.48,178200.0,24.5,24.5,24.41,24.48,178200.0
2022-06-27 14:00:00,24.49,24.54,24.45,24.53,272038.0,24.49,24.54,24.45,24.53,272038.0
2022-06-27 14:30:00,24.54,24.59,24.52,24.56,286610.0,24.54,24.59,24.52,24.56,286610.0
2022-06-27 15:00:00,24.56,24.57,24.47,24.54,237996.0,24.56,24.57,24.47,24.54,237996.0
2022-06-27 15:30:00,24.54,24.63,24.43,24.59,790556.0,24.54,24.63,24.43,24.59,790556.0
2022-06-28 09:30:00,24.73,24.84,24.71,24.75,314906.0,24.73,24.84,24.71,24.75,314906.0
2022-06-28 10:00:00,24.77,24.83,24.67,24.67,230280.0,24.77,24.83,24.67,24.67,230280.0
2022-06-28 10:30:00,24.66,24.67,24.56,24.61,259756.0,24.66,24.67,24.56,24.61,259756.0
2022-06-28 11:00:00,24.62,24.75,24.52,24.53,257176.0,24.62,24.75,24.52,24.53,257176.0
2022-06-28 11:30:00,24.53,24.57,24.38,24.41,581076.0,24.53,24.57,24.38,24.41,581076.0
2022-06-28 12:00:00,24.41,24.47,24.34,24.47,165586.0,24.41,24.47,24.34,24.47,165586.0
2022-06-28 12:30:00,24.48,24.56,24.43,24.5,140944.0,24.48,24.56,24.43,24.5,140944.0
2022-06-28 13:00:00,24.52,24.52,24.36,24.45,186288.0,24.52,24.52,24.36,24.45,186288.0
2022-06-28 13:30:00,24.45,24.46,24.31,24.34,127166.0,24.45,24.46,24.31,24.34,127166.0
2022-06-28 14:00:00,24.33,24.41,24.2,24.22,170904.0,24.33,24.41,24.2,24.22,170904.0
2022-06-28 14:30:00,24.21,24.23,24.12,24.21,177646.0,24.21,24.23,24.12,24.21,177646.0
2022-06-28 15:00:00,24.21,24.34,24.17,24.27,171032.0,24.21,24.34,24.17,24.27,171032.0
2022-06-28 15:30:00,24.26,24.34,24.22,24.23,383888.0,24.26,24.34,24.22,24.23,383888.0
2022-06-29 09:30:00,24.17,24.22,24.0,24.18,848512.0,24.17,24.22,24.0,24.18,848512.0
2022-06-29 10:00:00,24.18,24.25,24.09,24.16,290396.0,24.18,24.25,24.09,24.16,290396.0
2022-06-29 10:30:00,24.16,24.25,24.1,24.16,318826.0,24.16,24.25,24.1,24.16,318826.0
2022-06-29 11:00:00,24.16,24.18,24.04,24.06,230542.0,24.16,24.18,24.04,24.06,230542.0
2022-06-29 11:30:00,24.07,24.11,24.03,24.08,266222.0,24.07,24.11,24.03,24.08,266222.0
2022-06-29 12:00:00,24.08,24.09,23.93,23.93,146908.0,24.08,24.09,23.93,23.93,146908.0
2022-06-29 12:30:00,23.93,24.06,23.93,24.0,219128.0,23.93,24.06,23.93,24.0,219128.0
2022-06-29 13:00:00,24.0,24.04,23.92,23.98,131574.0,24.0,24.04,23.92,23.98,131574.0
2022-06-29 13:30:00,23.99,24.18,23.95,24.17,146584.0,23.99,24.18,23.95,24.17,146584.0
2022-06-29 14:00:00,24.17,24.25,24.16,24.23,143730.0,24.17,24.25,24.16,24.23,143730.0
2022-06-29 14:30:00,24.23,24.23,24.15,24.19,125392.0,24.23,24.23,24.15,24.19,125392.0
2022-06-29 15:00:00,24.19,24.34,24.18,24.34,246490.0,24.19,24.34,24.18,24.34,246490.0
2022-06-29 15:30:00,24.34,24.34,24.18,24.2,712036.0,24.34,24.34,24.18,24.2,712036.0
2022-06-30 09:30:00,23.95,24.02,23.68,23.73,630912.0,23.95,24.02,23.68,23.73,630912.0
2022-06-30 10:00:00,23.72,23.72,23.6,23.65,459798.0,23.72,23.72,23.6,23.65,459798.0
2022-06-30 10:30:00,23.65,23.82,23.63,23.8,434188.0,23.65,23.82,23.63,23.8,434188.0
2022-06-30 11:00:00,23.79,23.93,23.71,23.9,324872.0,23.79,23.93,23.71,23.9,324872.0
2022-06-30 11:30:00,23.89,23.94,23.85,23.89,292170.0,23.89,23.94,23.85,23.89,292170.0
2022-06-30 12:00:00,23.88,24.05,23.82,24.03,431822.0,23.88,24.05,23.82,24.03,431822.0
2022-06-30 12:30:00,24.05,24.09,24.01,24.06,225668.0,24.05,24.09,24.01,24.06,225668.0
2022-06-30 13:00:00,24.07,24.08,23.93,24.0,143164.0,24.07,24.08,23.93,24.0,143164.0
2022-06-30 13:30:00,24.0,24.08,24.0,24.06,133886.0,24.0,24.08,24.0,24.06,133886.0
2022-06-30 14:00:00,24.06,24.08,23.93,23.98,210048.0,24.06,24.08,23.93,23.98,210048.0
2022-06-30 14:30:00,23.98,24.01,23.92,23.94,180010.0,23.98,24.01,23.92,23.94,180010.0
2022-06-30 15:00:00,23.94,24.03,23.86,24.03,268200.0,23.94,24.03,23.86,24.03,268200.0
2022-06-30 15:30:00,24.03,24.18,23.97,24.1,1177892.0,24.03,24.18,23.97,24.1,1177892.0
2022-07-01 09:30:00,23.98,24.15,23.81,24.12,495306.0,23.98,24.15,23.81,24.12,495306.0
2022-07-01 10:00:00,24.14,24.17,23.91,23.91,402006.0,24.14,24.17,23.91,23.91,402006.0
2022-07-01 10:30:00,23.91,23.93,23.75,23.89,338666.0,23.91,23.93,23.75,23.89,338666.0
2022-07-01 11:00:00,23.89,24.04,23.82,23.95,213464.0,23.89,24.04,23.82,23.95,213464.0
2022-07-01 11:30:00,23.96,24.1,23.95,24.0,184848.0,23.96,24.1,23.95,24.0,184848.0
2022-07-01 12:00:00,24.0,24.11,23.92,24.11,165890.0,24.0,24.11,23.92,24.11,165890.0
2022-07-01 12:30:00,24.11,24.14,24.05,24.07,178300.0,24.11,24.14,24.05,24.07,178300.0
2022-07-01 13:00:00,24.07,24.21,24.05,24.19,164628.0,24.07,24.21,24.05,24.19,164628.0
2022-07-01 13:30:00,24.19,24.26,24.16,24.25,243728.0,24.19,24.26,24.16,24.25,243728.0
2022-07-01 14:00:00,24.25,24.3,24.23,24.27,200894.0,24.25,24.3,24.23,24.27,200894.0
2022-07-01 14:30:00,24.28,24.39,24.28,24.36,423838.0,24.28,24.39,24.28,24.36,423838.0
2022-07-01 15:00:00,24.36,24.39,24.33,24.34,213120.0,24.36,24.39,24.33,24.34,213120.0
2022-07-01 15:30:00,24.34,24.45,24.34,24.41,707026.0,24.34,24.45,24.34,24.41,707026.0
2022-07-05 09:30:00,23.95,23.98,23.69,23.81,779452.0,23.95,23.98,23.69,23.81,779452.0
2022-07-05 10:00:00,23.8,23.95,23.78,23.9,379532.0,23.8,23.95,23.78,23.9,379532.0
2022-07-05 10:30:00,23.9,24.09,23.88,23.93,226498.0,23.9,24.09,23.88,23.93,226498.0
2022-07-05 11:00:00,23.92,23.92,23.77,23.82,156480.0,23.92,23.92,23.77,23.82,156480.0
2022-07-05 11:30:00,23.8,24.0,23.78,23.96,215850.0,23.8,24.0,23.78,23.96,215850.0
2022-07-05 12:00:00,23.95,24.12,23.94,24.1,92912.0,23.95,24.12,23.94,24.1,92912.0
2022-07-05 12:30:00,24.11,24.13,24.01,24.06,108732.0,24.11,24.13,24.01,24.06,108732.0
2022-07-05 13:00:00,24.06,24.19,24.02,24.15,111134.0,24.06,24.19,24.02,24.15,111134.0
2022-07-05 13:30:00,24.15,24.23,24.13,24.19,131732.0,24.15,24.23,24.13,24.19,131732.0
2022-07-05 14:00:00,24.21,24.32,24.18,24.31,165250.0,24.21,24.32,24.18,24.31,165250.0
2022-07-05 14:30:00,24.32,24.43,24.31,24.34,227780.0,24.32,24.43,24.31,24.34,227780.0
2022-07-05 15:00:00,24.34,24.43,24.32,24.38,270590.0,24.34,24.43,24.32,24.38,270590.0
2022-07-05 15:30:00,24.38,24.43,24.3,24.38,404456.0,24.38,24.43,24.3,24.38,404456.0
2022-07-06 09:30:00,24.36,24.4,24.25,24.33,354022.0,24.36,24.4,24.25,24.33,354022.0
2022-07-06 10:00:00,24.32,24.41,24.25,24.33,252692.0,24.32,24.41,24.25,24.33,252692.0
2022-07-06 10:30:00,24.32,24.4,24.3,24.36,158052.0,24.32,24.4,24.3,24.36,158052.0
2022-07-06 11:00:00,24.35,24.35,24.25,24.26,131908.0,24.35,24.35,24.25,24.26,131908.0
2022-07-06 11:30:00,24.25,24.29,24.19,24.27,131504.0,24.25,24.29,24.19,24.27,131504.0
2022-07-06 12:00:00,24.29,24.31,24.23,24.29,77908.0,24.29,24.31,24.23,24.29,77908.0
2022-07-06 12:30:00,24.29,24.33,24.27,24.33,61206.0,24.29,24.33,24.27,24.33,61206.0
2022-07-06 13:00:00,24.33,24.38,24.33,24.36,118038.0,24.33,24.38,24.33,24.36,118038.0
2022-07-06 13:30:00,24.36,24.41,24.33,24.39,110830.0,24.36,24.41,24.33,24.39,110830.0
2022-07-06 14:00:00,24.39,24.46,24.33,24.45,316798.0,24.39,24.46,24.33,24.45,316798.0
2022-07-06 14:30:00,24.46,24.53,24.43,24.53,313556.0,24.46,24.53,24.43,24.53,313556.0
2022-07-06 15:00:00,24.53,24.62,24.46,24.62,200420.0,24.53,24.62,24.46,24.62,200420.0
2022-07-06 15:30:00,24.61,24.67,24.52,24.6,485014.0,24.61,24.67,24.52,24.6,485014.0
2022-07-07 09:30:00,24.68,24.8,24.66,24.78,282420.0,24.68,24.8,24.66,24.78,282420.0
2022-07-07 10:00:00,24.78,24.81,24.71,24.81,192892.0,24.78,24.81,24.71,24.81,192892.0
2022-07-07 10:30:00,24.81,24.86,24.8,24.85,160806.0,24.81,24.86,24.8,24.85,160806.0
2022-07-07 11:00:00,24.85,24.91,24.84,24.85,158198.0,24.85,24.91,24.84,24.85,158198.0
2022-07-07 11:30:00,24.85,24.89,24.84,24.86,68618.0,24.85,24.89,24.84,24.86,68618.0
2022-07-07 12:00:00,24.85,24.86,24.82,24.85,81682.0,24.85,24.86,24.82,24.85,81682.0
2022-07-07 12:30:00,24.85,24.85,24.78,24.79,178994.0,24.85,24.85,24.78,24.79,178994.0
2022-07-07 13:00:00,24.79,24.8,24.72,24.72,106998.0,24.79,24.8,24.72,24.72,106998.0
2022-07-07 13:30:00,24.72,24.81,24.72,24.8,72534.0,24.72,24.81,24.72,24.8,72534.0
2022-07-07 14:00:00,24.8,24.83,24.79,24.82,104230.0,24.8,24.83,24.79,24.82,104230.0
2022-07-07 14:30:00,24.82,24.86,24.8,24.86,216580.0,24.82,24.86,24.8,24.86,216580.0
2022-07-07 15:00:00,24.86,24.88,24.75,24.77,200604.0,24.86,24.88,24.75,24.77,200604.0
2022-07-07 15:30:00,24.76,24.81,24.71,24.73,395318.0,24.76,24.81,24.71,24.73,395318.0
2022-07-08 09:30:00,24.72,24.93,24.7,24.75,320590.0,24.72,24.93,24.7,24.75,320590.0
2022-07-08 10:00:00,24.74,24.98,24.72,24.96,251836.0,24.74,24.98,24.72,24.96,251836.0
2022-07-08 10:30:00,24.97,25.03,24.93,25.0,358766.0,24.97,25.03,24.93,25.0,358766.0
2022-07-08 11:00:00,25.0,25.05,24.96,25.0,173870.0,25.0,25.05,24.96,25.0,173870.0
2022-07-08 11:30:00,25.0,25.03,24.94,24.98,139100.0,25.0,25.03,24.94,24.98,139100.0
2022-07-08 12:00:00,24.98,24.99,24.84,24.85,140950.0,24.98,24.99,24.84,24.85,140950.0
2022-07-08 12:30:00,24.85,24.88,24.77,24.79,134542.0,24.85,24.88,24.77,24.79,134542.0
2022-07-08 13:00:00,24.78,24.88,24.75,24.88,177118.0,24.78,24.88,24.75,24.88,177118.0
2022-07-08 13:30:00,24.88,24.99,24.87,24.98,118784.0,24.88,24.99,24.87,24.98,118784.0
2022-07-08 14:00:00,24.98,25.04,24.93,25.03,113782.0,24.98,25.04,24.93,25.03,113782.0
2022-07-08 14:30:00,25.03,25.05,24.98,25.02,111536.0,25.03,25.05,24.98,25.02,111536.0
2022-07-08 15:00:00,25.02,25.1,25.02,25.07,296042.0,25.02,25.1,25.02,25.07,296042.0
2022-07-08 15:30:00,25.07,25.07,24.94,25.0,802822.0,25.07,25.07,24.94,25.0,802822.0
2022-07-11 09:30:00,24.78,24.87,24.7,24.77,624170.0,24.78,24.87,24.7,24.77,624170.0
2022-07-11 10:00:00,24.76,24.79,24.67,24.71,354200.0,24.76,24.79,24.67,24.71,354200.0
2022-07-11 10:30:00,24.71,24.83,24.67,24.68,198644.0,24.71,24.83,24.67,24.68,198644.0
2022-07-11 11:00:00,24.67,24.73,24.66,24.72,128450.0,24.67,24.73,24.66,24.72,128450.0
2022-07-11 11:30:00,24.72,24.72,24.6,24.71,110592.0,24.72,24.72,24.6,24.71,110592.0
2022-07-11 12:00:00,24.72,24.75,24.68,24.72,63036.0,24.72,24.75,24.68,24.72,63036.0
2022-07-11 12:30:00,24.7,24.78,24.69,24.74,75816.0,24.7,24.78,24.69,24.74,75816.0
2022-07-11 13:00:00,24.73,24.84,24.73,24.82,72228.0,24.73,24.84,24.73,24.82,72228.0
2022-07-11 13:30:00,24.82,24.88,24.82,24.84,63952.0,24.82,24.88,24.82,24.84,63952.0
2022-07-11 14:00:00,24.84,24.84,24.73,24.77,103390.0,24.84,24.84,24.73,24.77,103390.0
2022-07-11 14:30:00,24.77,24.79,24.67,24.67,126922.0,24.77,24.79,24.67,24.67,126922.0
2022-07-11 15:00:00,24.67,24.68,24.55,24.58,382566.0,24.67,24.68,24.55,24.58,382566.0
2022-07-11 15:30:00,24.58,24.65,24.56,24.65,618138.0,24.58,24.65,24.56,24.65,618138.0
2022-07-12 09:30:00,24.62,24.76,24.61,24.65,214848.0,24.62,24.76,24.61,24.65,214848.0
2022-07-12 10:00:00,24.65,24.68,24.57,24.65,212600.0,24.65,24.68,24.57,24.65,212600.0
2022-07-12 10:30:00,24.67,24.82,24.67,24.79,261646.0,24.67,24.82,24.67,24.79,261646.0
2022-07-12 11:00:00,24.79,24.83,24.73,24.77,110700.0,24.79,24.83,24.73,24.77,110700.0
2022-07-12 11:30:00,24.78,24.84,24.77,24.83,166154.0,24.78,24.84,24.77,24.83,166154.0
2022-07-12 12:00:00,24.83,24.87,24.79,24.85,217740.0,24.83,24.87,24.79,24.85,217740.0
2022-07-12 12:30:00,24.86,24.89,24.83,24.86,156912.0,24.86,24.89,24.83,24.86,156912.0
2022-07-12 13:00:00,24.86,24.89,24.78,24.82,156762.0,24.86,24.89,24.78,24.82,156762.0
2022-07-12 13:30:00,24.83,24.84,24.79,24.83,86828.0,24.83,24.84,24.79,24.83,86828.0
2022-07-12 14:00:00,24.83,24.84,24.72,24.73,135590.0,24.83,24.84,24.72,24.73,135590.0
2022-07-12 14:30:00,24.73,24.74,24.61,24.61,190220.0,24.73,24.74,24.61,24.61,190220.0
2022-07-12 15:00:00,24.61,24.61,24.43,24.45,414488.0,24.61,24.61,24.43,24.45,414488.0
2022-07-12 15:30:00,24.45,24.55,24.39,24.52,801104.0,24.45,24.55,24.39,24.52,801104.0
2022-07-13 09:30:00,24.21,24.43,24.16,24.42,579122.0,24.21,24.43,24.16,24.42,579122.0
2022-07-13 10:00:00,24.41,24.43,24.27,24.4,543700.0,24.41,24.43,24.27,24.4,543700.0
2022-07-13 10:30:00,24.4,24.67,24.36,24.64,547564.0,24.4,24.67,24.36,24.64,547564.0
2022-07-13 11:00:00,24.65,24.68,24.5,24.5,384192.0,24.65,24.68,24.5,24.5,384192.0
2022-07-13 11:30:00,24.51,24.65,24.5,24.57,213878.0,24.51,24.65,24.5,24.57,213878.0
2022-07-13 12:00:00,24.57,24.65,24.55,24.64,161730.0,24.57,24.65,24.55,24.64,161730.0
2022-07-13 12:30:00,24.65,24.68,24.62,24.66,191742.0,24.65,24.68,24.62,24.66,191742.0
2022-07-13 13:00:00,24.65,24.7,24.6,24.64,183164.0,24.65,24.7,24.6,24.64,183164.0
2022-07-13 13:30:00,24.64,24.72,24.61,24.71,164976.0,24.64,24.72,24.61,24.71,164976.0
2022-07-13 14:00:00,24.71,24.74,24.55,24.72,321758.0,24.71,24.74,24.55,24.72,321758.0
2022-07-13 14:30:00,24.73,24.82,24.72,24.82,273008.0,24.73,24.82,24.72,24.82,273008.0
2022-07-13 15:00:00,24.82,24.82,24.74,24.75,266070.0,24.82,24.82,24.74,24.75,266070.0
2022-07-13 15:30:00,24.74,24.78,24.67,24.7,690016.0,24.74,24.78,24.67,24.7,690016.0
2022-07-14 09:30:00,24.32,24.35,24.17,24.22,740894.0,24.32,24.35,24.17,24.22,740894.0
2022-07-14 10:00:00,24.22,24.25,24.11,24.25,486914.0,24.22,24.25,24.11,24.25,486914.0
2022-07-14 10:30:00,24.25,24.28,24.17,24.18,263518.0,24.25,24.28,24.17,24.18,263518.0
2022-07-14 11:00:00,24.2,24.31,24.2,24.3,341110.0,24.2,24.31,24.2,24.3,341110.0
2022-07-14 11:30:00,24.3,24.43,24.25,24.42,371630.0,24.3,24.43,24.25,24.42,371630.0
2022-07-14 12:00:00,24.43,24.46,24.38,24.38,146818.0,24.43,24.46,24.38,24.38,146818.0
2022-07-14 12:30:00,24.38,24.42,24.28,24.34,201260.0,24.38,24.42,24.28,24.34,201260.0
2022-07-14 13:00:00,24.33,24.43,24.29,24.42,183662.0,24.33,24.43,24.29,24.42,183662.0
2022-07-14 13:30:00,24.42,24.47,24.36,24.46,132170.0,24.42,24.47,24.36,24.46,132170.0
2022-07-14 14:00:00,24.46,24.64,24.43,24.63,235996.0,24.46,24.64,24.43,24.63,235996.0
2022-07-14 14:30:00,24.63,24.68,24.61,24.67,168350.0,24.63,24.68,24.61,24.67,168350.0
2022-07-14 15:00:00,24.67,24.68,24.58,24.68,149526.0,24.67,24.68,24.58,24.68,149526.0
2022-07-14 15:30:00,24.69,24.72,24.61,24.68,304008.0,24.69,24.72,24.61,24.68,304008.0
2022-07-15 09:30:00,24.93,25.05,24.86,24.95,481138.0,24.93,25.05,24.86,24.95,481138.0
2022-07-15 10:00:00,24.96,25.14,24.96,25.14,514800.0,24.96,25.14,24.96,25.14,514800.0
2022-07-15 10:30:00,25.14,25.14,25.04,25.13,186314.0,25.14,25.14,25.04,25.13,186314.0
2022-07-15 11:00:00,25.12,25.17,25.11,25.16,199134.0,25.12,25.17,25.11,25.16,199134.0
2022-07-15 11:30:00,25.17,25.24,25.16,25.21,235088.0,25.17,25.24,25.16,25.21,235088.0
2022-07-15 12:00:00,25.21,25.23,25.18,25.23,169858.0,25.21,25.23,25.18,25.23,169858.0
2022-07-15 12:30:00,25.22,25.28,25.18,25.25,180124.0,25.22,25.28,25.18,25.25,180124.0
2022-07-15 13:00:00,25.25,25.3,25.25,25.3,114306.0,25.25,25.3,25.25,25.3,114306.0
2022-07-15 13:30:00,25.3,25.3,25.2,25.2,169236.0,25.3,25.3,25.2,25.2,169236.0
2022-07-15 14:00:00,25.2,25.22,25.15,25.2,181926.0,25.2,25.22,25.15,25.2,181926.0
2022-07-15 14:30:00,25.2,25.28,25.19,25.27,141798.0,25.2,25.28,25.19,25.27,141798.0
2022-07-15 15:00:00,25.28,25.34,25.27,25.31,149878.0,25.28,25.34,25.27,25.31,149878.0
2022-07-15 15:30:00,25.32,25.33,25.24,25.3,720946.0,25.32,25.33,25.24,25.3,720946.0
2022-07-18 09:30:00,25.37,25.48,25.29,25.33,584466.0,25.37,25.48,25.29,25.33,584466.0
2022-07-18 10:00:00,25.33,25.34,25.21,25.22,334266.0,25.33,25.34,25.21,25.22,334266.0
2022-07-18 10:30:00,25.22,25.27,25.2,25.24,277718.0,25.22,25.27,25.2,25.24,277718.0
2022-07-18 11:00:00,25.23,25.3,25.2,25.27,230296.0,25.23,25.3,25.2,25.27,230296.0
2022-07-18 11:30:00,25.27,25.29,25.25,25.25,153564.0,25.27,25.29,25.25,25.25,153564.0
2022-07-18 12:00:00,25.25,25.27,25.2,25.2,123098.0,25.25,25.27,25.2,25.2,123098.0
2022-07-18 12:30:00,25.2,25.23,25.13,25.14,187230.0,25.2,25.23,25.13,25.14,187230.0
2022-07-18 13:00:00,25.14,25.18,25.1,25.16,147088.0,25.14,25.18,25.1,25.16,147088.0
2022-07-18 13:30:00,25.15,25.15,24.89,24.92,433058.0,25.15,25.15,24.89,24.92,433058.0
2022-07-18 14:00:00,24.92,25.01,24.89,24.9,288884.0,24.92,25.01,24.89,24.9,288884.0
2022-07-18 14:30:00,24.9,25.0,24.89,24.92,382062.0,24.9,25.0,24.89,24.92,382062.0
2022-07-18 15:00:00,24.92,25.06,24.91,24.95,393320.0,24.92,25.06,24.91,24.95,393320.0
2022-07-18 15:30:00,24.93,24.98,24.83,24.94,780882.0,24.93,24.98,24.83,24.94,780882.0
2022-07-19 09:30:00,25.21,25.33,25.18,25.27,658952.0,25.21,25.33,25.18,25.27,658952.0
2022-07-19 10:00:00,25.27,25.34,25.22,25.31,279362.0,25.27,25.34,25.22,25.31,279362.0
2022-07-19 10:30:00,25.32,25.34,25.26,25.29,266222.0,25.32,25.34,25.26,25.29,266222.0
2022-07-19 11:00:00,25.29,25.32,25.24,25.29,438524.0,25.29,25.32,25.24,25.29,438524.0
2022-07-19 11:30:00,25.29,25.36,25.27,25.33,291654.0,25.29,25.36,25.27,25.33,291654.0
2022-07-19 12:00:00,25.33,25.35,25.26,25.27,197016.0,25.33,25.35,25.26,25.27,197016.0
2022-07-19 12:30:00,25.27,25.32,25.25,25.27,300014.0,25.27,25.32,25.25,25.27,300014.0
2022-07-19 13:00:00,25.27,25.27,25.19,25.19,128424.0,25.27,25.27,25.19,25.19,128424.0
2022-07-19 13:30:00,25.19,25.27,25.18,25.24,252138.0,25.19,25.27,25.18,25.24,252138.0
2022-07-19 14:00:00,25.24,25.27,25.23,25.25,202608.0,25.24,25.27,25.23,25.25,202608.0
2022-07-19 14:30:00,25.25,25.27,25.18,25.21,180106.0,25.25,25.27,25.18,25.21,180106.0
2022-07-19 15:00:00,25.22,25.29,25.21,25.24,308702.0,25.22,25.29,25.21,25.24,308702.0
2022-07-19 15:30:00,25.24,25.24,25.1,25.1,938936.0,25.24,25.24,25.1,25.1,938936.0
2022-07-20 09:30:00,25.2,25.32,25.18,25.23,584080.0,25.2,25.32,25.18,25.23,584080.0
2022-07-20 10:00:00,25.24,25.35,25.23,25.35,376668.0,25.24,25.35,25.23,25.35,376668.0
2022-07-20 10:30:00,25.35,25.44,25.34,25.42,460516.0,25.35,25.44,25.34,25.42,460516.0
2022-07-20 11:00:00,25.42,25.42,25.3,25.3,231792.0,25.42,25.42,25.3,25.3,231792.0
2022-07-20 11:30:00,25.3,25.32,25.26,25.32,534682.0,25.3,25.32,25.26,25.32,534682.0
2022-07-20 12:00:00,25.32,25.35,25.31,25.34,161632.0,25.32,25.35,25.31,25.34,161632.0
2022-07-20 12:30:00,25.35,25.36,25.23,25.29,165662.0,25.35,25.36,25.23,25.29,165662.0
2022-07-20 13:00:00,25.28,25.29,25.13,25.22,150354.0,25.28,25.29,25.13,25.22,150354.0
2022-07-20 13:30:00,25.22,25.27,25.18,25.2,89514.0,25.22,25.27,25.18,25.2,89514.0
2022-07-20 14:00:00,25.2,25.32,25.15,25.32,178432.0,25.2,25.32,25.15,25.32,178432.0
2022-07-20 14:30:00,25.31,25.37,25.29,25.35,236866.0,25.31,25.37,25.29,25.35,236866.0
2022-07-20 15:00:00,25.36,25.47,25.36,25.41,707142.0,25.36,25.47,25.36,25.41,707142.0
2022-07-20 15:30:00,25.41,25.48,25.34,25.42,657972.0,25.41,25.48,25.34,25.42,657972.0
2022-07-21 09:30:00,25.44,25.51,25.34,25.48,392824.0,25.44,25.51,25.34,25.48,392824.0
2022-07-21 10:00:00,25.5,25.55,25.24,25.27,468894.0,25.5,25.55,25.24,25.27,468894.0
2022-07-21 10:30:00,25.27,25.52,25.26,25.5,371480.0,25.27,25.52,25.26,25.5,371480.0
2022-07-21 11:00:00,25.5,25.56,25.45,25.55,301716.0,25.5,25.56,25.45,25.55,301716.0
2022-07-21 11:30:00,25.56,25.58,25.5,25.56,294058.0,25.56,25.58,25.5,25.56,294058.0
2022-07-21 12:00:00,25.55,25.63,25.55,25.61,267610.0,25.55,25.63,25.55,25.61,267610.0
2022-07-21 12:30:00,25.62,25.65,25.57,25.58,260606.0,25.62,25.65,25.57,25.58,260606.0
2022-07-21 13:00:00,25.58,25.59,25.53,25.55,133974.0,25.58,25.59,25.53,25.55,133974.0
2022-07-21 13:30:00,25.55,25.62,25.49,25.61,265974.0,25.55,25.62,25.49,25.61,265974.0
2022-07-21 14:00:00,25.61,25.68,25.61,25.65,165234.0,25.61,25.68,25.61,25.65,165234.0
2022-07-21 14:30:00,25.64,25.68,25.6,25.63,416036.0,25.64,25.68,25.6,25.63,416036.0
2022-07-21 15:00:00,25.63,25.68,25.62,25.67,209144.0,25.63,25.68,25.62,25.67,209144.0
2022-07-21 15:30:00,25.66,25.73,25.64,25.71,642426.0,25.66,25.73,25.64,25.71,642426.0
2022-07-22 09:30:00,25.73,25.84,25.65,25.65,602128.0,25.73,25.84,25.65,25.65,602128.0
2022-07-22 10:00:00,25.65,25.8,25.6,25.75,338094.0,25.65,25.8,25.6,25.75,338094.0
2022-07-22 10:30:00,25.76,25.82,25.7,25.82,176200.0,25.76,25.82,25.7,25.82,176200.0
2022-07-22 11:00:00,25.82,25.86,25.64,25.64,345206.0,25.82,25.86,25.64,25.64,345206.0
2022-07-22 11:30:00,25.64,25.65,25.52,25.61,346194.0,25.64,25.65,25.52,25.61,346194.0
2022-07-22 12:00:00,25.61,25.63,25.49,25.54,202526.0,25.61,25.63,25.49,25.54,202526.0
2022-07-22 12:30:00,25.53,25.6,25.51,25.57,157530.0,25.53,25.6,25.51,25.57,157530.0
2022-07-22 13:00:00,25.56,25.59,25.46,25.52,168986.0,25.56,25.59,25.46,25.52,168986.0
2022-07-22 13:30:00,25.52,25.57,25.41,25.57,303346.0,25.52,25.57,25.41,25.57,303346.0
2022-07-22 14:00:00,25.58,25.59,25.42,25.53,173460.0,25.58,25.59,25.42,25.53,173460.0
2022-07-22 14:30:00,25.54,25.63,25.5,25.61,267588.0,25.54,25.63,25.5,25.61,267588.0
2022-07-22 15:00:00,25.6,25.73,25.59,25.72,172834.0,25.6,25.73,25.59,25.72,172834.0
2022-07-22 15:30:00,25.72,25.84,25.65,25.81,813758.0,25.72,25.84,25.65,25.81,813758.0
2022-07-25 09:30:00,25.8,26.0,25.73,25.97,648366.0,25.8,26.0,25.73,25.97,648366.0
2022-07-25 10:00:00,25.97,26.05,25.83,25.91,636938.0,25.97,26.05,25.83,25.91,636938.0
2022-07-25 10:30:00,25.91,25.97,25.87,25.95,253552.0,25.91,25.97,25.87,25.95,253552.0
2022-07-25 11:00:00,25.94,25.96,25.82,25.91,595646.0,25.94,25.96,25.82,25.91,595646.0
2022-07-25 11:30:00,25.9,25.92,25.87,25.88,182198.0,25.9,25.92,25.87,25.88,182198.0
2022-07-25 12:00:00,25.88,25.92,25.81,25.92,187200.0,25.88,25.92,25.81,25.92,187200.0
2022-07-25 12:30:00,25.92,25.99,25.91,25.96,188208.0,25.92,25.99,25.91,25.96,188208.0
2022-07-25 13:00:00,25.96,26.0,25.94,25.95,183530.0,25.96,26.0,25.94,25.95,183530.0
2022-07-25 13:30:00,25.96,25.99,25.87,25.88,203374.0,25.96,25.99,25.87,25.88,203374.0
2022-07-25 14:00:00,25.88,25.9,25.82,25.85,311882.0,25.88,25.9,25.82,25.85,311882.0
2022-07-25 14:30:00,25.84,25.89,25.8,25.81,220868.0,25.84,25.89,25.8,25.81,220868.0
2022-07-25 15:00:00,25.81,25.84,25.74,25.77,714722.0,25.81,25.84,25.74,25.77,714722.0
2022-07-25 15:30:00,25.77,25.97,25.77,25.93,684876.0,25.77,25.97,25.77,25.93,684876.0
2022-07-26 09:30:00,25.79,25.85,25.72,25.73,522132.0,25.79,25.85,25.72,25.73,522132.0
2022-07-26 10:00:00,25.73,25.78,25.65,25.68,229254.0,25.73,25.78,25.65,25.68,229254.0
2022-07-26 10:30:00,25.68,25.68,25.63,25.67,226816.0,25.68,25.68,25.63,25.67,226816.0
2022-07-26 11:00:00,25.68,25.7,25.5,25.51,289554.0,25.68,25.7,25.5,25.51,289554.0
2022-07-26 11:30:00,25.5,25.54,25.43,25.47,326894.0,25.5,25.54,25.43,25.47,326894.0
2022-07-26 12:00:00,25.47,25.56,25.42,25.53,305368.0,25.47,25.56,25.42,25.53,305368.0
2022-07-26 12:30:00,25.54,25.7,25.53,25.68,265054.0,25.54,25.7,25.53,25.68,265054.0
2022-07-26 13:00:00,25.69,25.74,25.65,25.72,206868.0,25.69,25.74,25.65,25.72,206868.0
2022-07-26 13:30:00,25.72,25.72,25.62,25.65,159958.0,25.72,25.72,25.62,25.65,159958.0
2022-07-26 14:00:00,25.65,25.73,25.55,25.55,206118.0,25.65,25.73,25.55,25.55,206118.0
2022-07-26 14:30:00,25.55,25.56,25.49,25.55,310250.0,25.55,25.56,25.49,25.55,310250.0
2022-07-26 15:00:00,25.54,25.64,25.5,25.61,225816.0,25.54,25.64,25.5,25.61,225816.0
2022-07-26 15:30:00,25.61,25.7,25.55,25.63,974276.0,25.61,25.7,25.55,25.63,974276.0
2022-07-27 09:30:00,25.96,26.04,25.9,26.01,390434.0,25.96,26.04,25.9,26.01,390434.0
2022-07-27 10:00:00,26.01,26.03,25.95,26.03,249162.0,26.01,26.03,25.95,26.03,249162.0
2022-07-27 10:30:00,26.03,26.06,26.0,26.06,193448.0,26.03,26.06,26.0,26.06,193448.0
2022-07-27 11:00:00,26.06,26.13,26.03,26.1,246698.0,26.06,26.13,26.03,26.1,246698.0
2022-07-27 11:30:00,26.11,26.14,26.07,26.13,191948.0,26.11,26.14,26.07,26.13,191948.0
2022-07-27 12:00:00,26.12,26.13,26.07,26.07,161452.0,26.12,26.13,26.07,26.07,161452.0
2022-07-27 12:30:00,26.08,26.08,26.0,26.04,238870.0,26.08,26.08,26.0,26.04,238870.0
2022-07-27 13:00:00,26.05,26.1,26.01,26.1,162438.0,26.05,26.1,26.01,26.1,162438.0
2022-07-27 13:30:00,26.1,26.12,26.06,26.07,102636.0,26.1,26.12,26.06,26.07,102636.0
2022-07-27 14:00:00,26.07,26.24,26.07,26.21,253332.0,26.07,26.24,26.07,26.21,253332.0
2022-07-27 14:30:00,26.21,26.3,26.05,26.13,489594.0,26.21,26.3,26.05,26.13,489594.0
2022-07-27 15:00:00,26.13,26.23,26.11,26.22,298762.0,26.13,26.23,26.11,26.22,298762.0
2022-07-27 15:30:00,26.21,26.21,26.04,26.06,950998.0,26.21,26.21,26.04,26.06,950998.0
2022-07-28 09:30:00,26.19,26.27,26.04,26.12,418074.0,26.19,26.27,26.04,26.12,418074.0
2022-07-28 10:00:00,26.13,26.2,26.07,26.13,284368.0,26.13,26.2,26.07,26.13,284368.0
2022-07-28 10:30:00,26.13,26.3,26.09,26.3,245122.0,26.13,26.3,26.09,26.3,245122.0
2022-07-28 11:00:00,26.29,26.45,26.29,26.45,233542.0,26.29,26.45,26.29,26.45,233542.0
2022-07-28 11:30:00,26.45,26.48,26.41,26.46,228796.0,26.45,26.48,26.41,26.46,228796.0
2022-07-28 12:00:00,26.46,26.49,26.4,26.43,138630.0,26.46,26.49,26.4,26.43,138630.0
2022-07-28 12:30:00,26.43,26.54,26.43,26.5,213650.0,26.43,26.54,26.43,26.5,213650.0
2022-07-28 13:00:00,26.5,26.61,26.49,26.6,168580.0,26.5,26.61,26.49,26.6,168580.0
2022-07-28 13:30:00,26.6,26.69,26.6,26.66,148958.0,26.6,26.69,26.6,26.66,148958.0
2022-07-28 14:00:00,26.66,26.66,26.6,26.62,164822.0,26.66,26.66,26.6,26.62,164822.0
2022-07-28 14:30:00,26.62,26.64,26.6,26.61,102162.0,26.62,26.64,26.6,26.61,102162.0
2022-07-28 15:00:00,26.61,26.62,26.57,26.58,283230.0,26.61,26.62,26.57,26.58,283230.0
2022-07-28 15:30:00,26.57,26.72,26.54,26.69,587640.0,26.57,26.72,26.54,26.69,587640.0
2022-07-29 09:30:00,26.75,26.92,26.75,26.86,314130.0,26.75,26.92,26.75,26.86,314130.0
2022-07-29 10:00:00,26.86,26.9,26.8,26.81,259266.0,26.86,26.9,26.8,26.81,259266.0
2022-07-29 10:30:00,26.81,26.86,26.77,26.81,179664.0,26.81,26.86,26.77,26.81,179664.0
2022-07-29 11:00:00,26.81,26.83,26.63,26.63,598864.0,26.81,26.83,26.63,26.63,598864.0
2022-07-29 11:30:00,26.63,26.79,26.63,26.76,226052.0,26.63,26.79,26.63,26.76,226052.0
2022-07-29 12:00:00,26.77,26.83,26.71,26.82,113918.0,26.77,26.83,26.71,26.82,113918.0
2022-07-29 12:30:00,26.82,26.84,26.77,26.79,150422.0,26.82,26.84,26.77,26.79,150422.0
2022-07-29 13:00:00,26.78,26.82,26.78,26.8,92368.0,26.78,26.82,26.78,26.8,92368.0
2022-07-29 13:30:00,26.81,26.86,26.8,26.82,115762.0,26.81,26.86,26.8,26.82,115762.0
2022-07-29 14:00:00,26.82,26.82,26.77,26.79,187138.0,26.82,26.82,26.77,26.79,187138.0
2022-07-29 14:30:00,26.79,26.8,26.73,26.75,204764.0,26.79,26.8,26.73,26.75,204764.0
2022-07-29 15:00:00,26.74,26.79,26.73,26.79,476246.0,26.74,26.79,26.73,26.79,476246.0
2022-07-29 15:30:00,26.79,26.9,26.77,26.82,573298.0,26.79,26.9,26.77,26.82,573298.0
2022-08-01 09:30:00,26.62,26.8,26.51,26.72,523970.0,26.62,26.8,26.51,26.72,523970.0
2022-08-01 10:00:00,26.72,26.81,26.66,26.67,292020.0,26.72,26.81,26.66,26.67,292020.0
2022-08-01 10:30:00,26.67,26.73,26.64,26.67,265048.0,26.67,26.73,26.64,26.67,265048.0
2022-08-01 11:00:00,26.68,26.68,26.6,26.64,315850.0,26.68,26.68,26.6,26.64,315850.0
2022-08-01 11:30:00,26.64,26.65,26.58,26.65,268908.0,26.64,26.65,26.58,26.65,268908.0
2022-08-01 12:00:00,26.65,26.68,26.59,26.68,171522.0,26.65,26.68,26.59,26.68,171522.0
2022-08-01 12:30:00,26.67,26.68,26.63,26.65,138108.0,26.67,26.68,26.63,26.65,138108.0
2022-08-01 13:00:00,26.64,26.65,26.52,26.52,232540.0,26.64,26.65,26.52,26.52,232540.0
2022-08-01 13:30:00,26.52,26.52,26.36,26.43,167766.0,26.52,26.52,26.36,26.43,167766.0
2022-08-01 14:00:00,26.43,26.48,26.37,26.41,167368.0,26.43,26.48,26.37,26.41,167368.0
2022-08-01 14:30:00,26.42,26.46,26.36,26.43,179828.0,26.42,26.46,26.36,26.43,179828.0
2022-08-01 15:00:00,26.43,26.56,26.41,26.45,164418.0,26.43,26.56,26.41,26.45,164418.0
2022-08-01 15:30:00,26.45,26.46,26.33,26.39,471656.0,26.45,26.46,26.33,26.39,471656.0
2022-08-02 09:30:00,26.2,26.3,26.03,26.1,311996.0,26.2,26.3,26.03,26.1,311996.0
2022-08-02 10:00:00,26.09,26.15,25.96,26.15,352096.0,26.09,26.15,25.96,26.15,352096.0
2022-08-02 10:30:00,26.15,26.49,26.14,26.46,319892.0,26.15,26.49,26.14,26.46,319892.0
2022-08-02 11:00:00,26.46,26.53,26.39,26.52,464890.0,26.46,26.53,26.39,26.52,464890.0
2022-08-02 11:30:00,26.53,26.62,26.46,26.58,317044.0,26.53,26.62,26.46,26.58,317044.0
2022-08-02 12:00:00,26.59,26.67,26.57,26.65,90506.0,26.59,26.67,26.57,26.65,90506.0
2022-08-02 12:30:00,26.65,26.67,26.61,26.63,170444.0,26.65,26.67,26.61,26.63,170444.0
2022-08-02 13:00:00,26.61,26.63,26.45,26.46,96714.0,26.61,26.63,26.45,26.46,96714.0
2022-08-02 13:30:00,26.45,26.45,26.21,26.27,202316.0,26.45,26.45,26.21,26.27,202316.0
2022-08-02 14:00:00,26.27,26.36,26.24,26.35,136612.0,26.27,26.36,26.24,26.35,136612.0
2022-08-02 14:30:00,26.36,26.4,26.28,26.32,156170.0,26.36,26.4,26.28,26.32,156170.0
2022-08-02 15:00:00,26.31,26.34,26.2,26.28,515338.0,26.31,26.34,26.2,26.28,515338.0
2022-08-02 15:30:00,26.28,26.36,26.18,26.22,496006.0,26.28,26.36,26.18,26.22,496006.0
2022-08-03 09:30:00,26.48,26.52,26.45,26.52,238906.0,26.48,26.52,26.45,26.52,238906.0
2022-08-03 10:00:00,26.51,26.67,26.47,26.65,1030452.0,26.51,26.67,26.47,26.65,1030452.0
2022-08-03 10:30:00,26.66,26.72,26.57,26.71,440558.0,26.66,26.72,26.57,26.71,440558.0
2022-08-03 11:00:00,26.72,26.76,26.71,26.75,552902.0,26.72,26.76,26.71,26.75,552902.0
2022-08-03 11:30:00,26.75,26.8,26.71,26.74,265686.0,26.75,26.8,26.71,26.74,265686.0
2022-08-03 12:00:00,26.74,26.8,26.74,26.79,61550.0,26.74,26.8,26.74,26.79,61550.0
2022-08-03 12:30:00,26.8,26.86,26.79,26.85,150506.0,26.8,26.86,26.79,26.85,150506.0
2022-08-03 13:00:00,26.85,26.86,26.81,26.81,138586.0,26.85,26.86,26.81,26.81,138586.0
2022-08-03 13:30:00,26.81,26.85,26.8,26.85,70288.0,26.81,26.85,26.8,26.85,70288.0
2022-08-03 14:00:00,26.84,26.86,26.82,26.85,98040.0,26.84,26.86,26.82,26.85,98040.0
2022-08-03 14:30:00,26.85,26.88,26.84,26.85,172650.0,26.85,26.88,26.84,26.85,172650.0
2022-08-03 15:00:00,26.85,26.89,26.83,26.89,601116.0,26.85,26.89,26.83,26.89,601116.0
2022-08-03 15:30:00,26.89,26.98,26.88,26.91,834612.0,26.89,26.98,26.88,26.91,834612.0
2022-08-04 09:30:00,26.78,26.81,26.71,26.72,493894.0,26.78,26.81,26.71,26.72,493894.0
2022-08-04 10:00:00,26.72,26.77,26.65,26.65,198134.0,26.72,26.77,26.65,26.65,198134.0
2022-08-04 10:30:00,26.65,26.67,26.54,26.65,207354.0,26.65,26.67,26.54,26.65,207354.0
2022-08-04 11:00:00,26.66,26.68,26.61,26.64,140104.0,26.66,26.68,26.61,26.64,140104.0
2022-08-04 11:30:00,26.64,26.71,26.57,26.68,152284.0,26.64,26.71,26.57,26.68,152284.0
2022-08-04 12:00:00,26.68,26.73,26.65,26.72,130168.0,26.68,26.73,26.65,26.72,130168.0
2022-08-04 12:30:00,26.72,26.73,26.61,26.63,97504.0,26.72,26.73,26.61,26.63,97504.0
2022-08-04 13:00:00,26.63,26.76,26.62,26.72,117950.0,26.63,26.76,26.62,26.72,117950.0
2022-08-04 13:30:00,26.72,26.77,26.71,26.74,150540.0,26.72,26.77,26.71,26.74,150540.0
2022-08-04 14:00:00,26.74,26.75,26.68,26.72,106284.0,26.74,26.75,26.68,26.72,106284.0
2022-08-04 14:30:00,26.72,26.8,26.68,26.79,142694.0,26.72,26.8,26.68,26.79,142694.0
2022-08-04 15:00:00,26.79,26.85,26.78,26.83,257006.0,26.79,26.85,26.78,26.83,257006.0
2022-08-04 15:30:00,26.83,26.88,26.74,26.86,514034.0,26.83,26.88,26.74,26.86,514034.0
2022-08-05 09:30:00,26.58,26.86,26.56,26.85,532386.0,26.58,26.86,26.56,26.85,532386.0
2022-08-05 10:00:00,26.85,26.99,26.81,26.93,354820.0,26.85,26.99,26.81,26.93,354820.0
2022-08-05 10:30:00,26.94,27.0,26.9,26.98,213574.0,26.94,27.0,26.9,26.98,213574.0
2022-08-05 11:00:00,26.98,26.98,26.72,26.72,194432.0,26.98,26.98,26.72,26.72,194432.0
2022-08-05 11:30:00,26.72,26.84,26.71,26.83,263392.0,26.72,26.84,26.71,26.83,263392.0
2022-08-05 12:00:00,26.83,26.93,26.83,26.9,207364.0,26.83,26.93,26.83,26.9,207364.0
2022-08-05 12:30:00,26.9,26.97,26.84,26.96,68478.0,26.9,26.97,26.84,26.96,68478.0
2022-08-05 13:00:00,26.96,27.06,26.95,27.04,120188.0,26.96,27.06,26.95,27.04,120188.0
2022-08-05 13:30:00,27.05,27.06,26.97,26.99,114208.0,27.05,27.06,26.97,26.99,114208.0
2022-08-05 14:00:00,26.99,27.01,26.94,26.94,76978.0,26.99,27.01,26.94,26.94,76978.0
2022-08-05 14:30:00,26.94,26.98,26.92,26.98,97144.0,26.94,26.98,26.92,26.98,97144.0
2022-08-05 15:00:00,26.98,27.03,26.97,27.03,125938.0,26.98,27.03,26.97,27.03,125938.0
2022-08-05 15:30:00,27.02,27.21,27.02,27.17,699118.0,27.02,27.21,27.02,27.17,699118.0
2022-08-08 09:30:00,27.17,27.29,27.15,27.23,438344.0,27.17,27.29,27.15,27.23,438344.0
2022-08-08 10:00:00,27.24,27.3,27.21,27.26,337358.0,27.24,27.3,27.21,27.26,337358.0
2022-08-08 10:30:00,27.26,27.43,27.26,27.43,213350.0,27.26,27.43,27.26,27.43,213350.0
2022-08-08 11:00:00,27.44,27.51,27.35,27.35,338778.0,27.44,27.51,27.35,27.35,338778.0
2022-08-08 11:30:00,27.35,27.36,27.15,27.22,184378.0,27.35,27.36,27.15,27.22,184378.0
2022-08-08 12:00:00,27.22,27.26,27.04,27.07,339376.0,27.22,27.26,27.04,27.07,339376.0
2022-08-08 12:30:00,27.06,27.14,27.02,27.13,1011238.0,27.06,27.14,27.02,27.13,1011238.0
2022-08-08 13:00:00,27.12,27.23,27.07,27.11,295618.0,27.12,27.23,27.07,27.11,295618.0
2022-08-08 13:30:00,27.11,27.15,27.09,27.14,53670.0,27.11,27.15,27.09,27.14,53670.0
2022-08-08 14:00:00,27.14,27.14,26.98,27.02,143498.0,27.14,27.14,26.98,27.02,143498.0
2022-08-08 14:30:00,27.04,27.07,26.88,26.97,253600.0,27.04,27.07,26.88,26.97,253600.0
2022-08-08 15:00:00,26.97,27.07,26.95,26.99,158300.0,26.97,27.07,26.95,26.99,158300.0
2022-08-08 15:30:00,26.98,27.14,26.97,27.13,627094.0,26.98,27.14,26.97,27.13,627094.0
2022-08-09 09:30:00,26.94,27.06,26.89,26.95,288582.0,26.94,27.06,26.89,26.95,288582.0
2022-08-09 10:00:00,26.94,26.98,26.83,26.98,240732.0,26.94,26.98,26.83,26.98,240732.0
2022-08-09 10:30:00,26.99,27.01,26.93,26.93,103404.0,26.99,27.01,26.93,26.93,103404.0
2022-08-09 11:00:00,26.94,27.0,26.81,26.97,80820.0,26.94,27.0,26.81,26.97,80820.0
2022-08-09 11:30:00,26.97,27.0,26.93,26.96,38920.0,26.97,27.0,26.93,26.96,38920.0
2022-08-09 12:00:00,26.96,27.0,26.9,26.91,93456.0,26.96,27.0,26.9,26.91,93456.0
2022-08-09 12:30:00,26.91,26.95,26.88,26.95,109006.0,26.91,26.95,26.88,26.95,109006.0
2022-08-09 13:00:00,26.96,27.06,26.92,27.06,79734.0,26.96,27.06,26.92,27.06,79734.0
2022-08-09 13:30:00,27.06,27.06,26.95,27.04,39602.0,27.06,27.06,26.95,27.04,39602.0
2022-08-09 14:00:00,27.04,27.05,26.93,26.95,43250.0,27.04,27.05,26.93,26.95,43250.0
2022-08-09 14:30:00,26.94,27.13,26.94,27.1,130452.0,26.94,27.13,26.94,27.1,130452.0
2022-08-09 15:00:00,27.09,27.14,27.05,27.1,110676.0,27.09,27.14,27.05,27.1,110676.0
2022-08-09 15:30:00,27.1,27.11,26.97,27.0,372920.0,27.1,27.11,26.97,27.0,372920.0
2022-08-10 09:30:00,27.48,27.56,27.42,27.53,482272.0,27.48,27.56,27.42,27.53,482272.0
2022-08-10 10:00:00,27.53,27.59,27.51,27.58,330700.0,27.53,27.59,27.51,27.58,330700.0
2022-08-10 10:30:00,27.58,27.68,27.58,27.65,367282.0,27.58,27.68,27.58,27.65,367282.0
2022-08-10 11:00:00,27.65,27.71,27.64,27.68,537278.0,27.65,27.71,27.64,27.68,537278.0
2022-08-10 11:30:00,27.68,27.71,27.68,27.68,249768.0,27.68,27.71,27.68,27.68,249768.0
2022-08-10 12:00:00,27.69,27.7,27.64,27.68,226150.0,27.69,27.7,27.64,27.68,226150.0
2022-08-10 12:30:00,27.68,27.74,27.68,27.72,237642.0,27.68,27.74,27.68,27.72,237642.0
2022-08-10 13:00:00,27.71,27.76,27.68,27.73,282980.0,27.71,27.76,27.68,27.73,282980.0
2022-08-10 13:30:00,27.74,27.78,27.72,27.78,157420.0,27.74,27.78,27.72,27.78,157420.0
2022-08-10 14:00:00,27.78,27.81,27.77,27.8,183116.0,27.78,27.81,27.77,27.8,183116.0
2022-08-10 14:30:00,27.79,27.8,27.67,27.67,184852.0,27.79,27.8,27.67,27.67,184852.0
2022-08-10 15:00:00,27.67,27.84,27.65,27.84,394570.0,27.67,27.84,27.65,27.84,394570.0
2022-08-10 15:30:00,27.84,27.85,27.77,27.8,730272.0,27.84,27.85,27.77,27.8,730272.0
2022-08-11 09:30:00,27.83,27.86,27.78,27.82,415444.0,27.83,27.86,27.78,27.82,415444.0
2022-08-11 10:00:00,27.83,27.88,27.8,27.86,302912.0,27.83,27.88,27.8,27.86,302912.0
2022-08-11 10:30:00,27.86,27.93,27.86,27.87,328526.0,27.86,27.93,27.86,27.87,328526.0
2022-08-11 11:00:00,27.88,27.89,27.72,27.77,301124.0,27.88,27.89,27.72,27.77,301124.0
2022-08-11 11:30:00,27.77,27.8,27.69,27.7,276410.0,27.77,27.8,27.69,27.7,276410.0
2022-08-11 12:00:00,27.69,27.72,27.6,27.65,167642.0,27.69,27.72,27.6,27.65,167642.0
2022-08-11 12:30:00,27.65,27.72,27.64,27.69,113900.0,27.65,27.72,27.64,27.69,113900.0
2022-08-11 13:00:00,27.7,27.77,27.67,27.74,81322.0,27.7,27.77,27.67,27.74,81322.0
2022-08-11 13:30:00,27.74,27.74,27.61,27.63,85024.0,27.74,27.74,27.61,27.63,85024.0
2022-08-11 14:00:00,27.63,27.63,27.53,27.54,126750.0,27.63,27.63,27.53,27.54,126750.0
2022-08-11 14:30:00,27.54,27.57,27.41,27.54,376718.0,27.54,27.57,27.41,27.54,376718.0
2022-08-11 15:00:00,27.54,27.63,27.5,27.61,280468.0,27.54,27.63,27.5,27.61,280468.0
2022-08-11 15:30:00,27.63,27.74,27.58,27.68,440298.0,27.63,27.74,27.58,27.68,440298.0
2022-08-12 09:30:00,27.81,27.87,27.71,27.87,430622.0,27.81,27.87,27.71,27.87,430622.0
2022-08-12 10:00:00,27.86,27.99,27.78,27.97,414850.0,27.86,27.99,27.78,27.97,414850.0
2022-08-12 10:30:00,27.97,28.06,27.93,28.06,201710.0,27.97,28.06,27.93,28.06,201710.0
2022-08-12 11:00:00,28.06,28.07,28.02,28.03,128422.0,28.06,28.07,28.02,28.03,128422.0
2022-08-12 11:30:00,28.03,28.1,28.03,28.05,109968.0,28.03,28.1,28.03,28.05,109968.0
2022-08-12 12:00:00,28.05,28.16,28.05,28.15,113696.0,28.05,28.16,28.05,28.15,113696.0
2022-08-12 12:30:00,28.15,28.15,28.1,28.11,97528.0,28.15,28.15,28.1,28.11,97528.0
2022-08-12 13:00:00,28.11,28.11,28.1,28.11,95512.0,28.11,28.11,28.1,28.11,95512.0
2022-08-12 13:30:00,28.1,28.11,28.07,28.08,165890.0,28.1,28.11,28.07,28.08,165890.0
2022-08-12 14:00:00,28.08,28.1,28.06,28.09,70692.0,28.08,28.1,28.06,28.09,70692.0
2022-08-12 14:30:00,28.09,28.11,28.06,28.07,100104.0,28.09,28.11,28.06,28.07,100104.0
2022-08-12 15:00:00,28.07,28.08,28.03,28.05,258052.0,28.07,28.08,28.03,28.05,258052.0
2022-08-12 15:30:00,28.04,28.05,27.79,27.84,688406.0,28.04,28.05,27.79,27.84,688406.0
2022-08-15 09:30:00,27.65,27.92,27.65,27.89,436456.0,27.65,27.92,27.65,27.89,436456.0
2022-08-15 10:00:00,27.89,27.9,27.83,27.83,294330.0,27.89,27.9,27.83,27.83,294330.0
2022-08-15 10:30:00,27.83,27.97,27.83,27.96,174284.0,27.83,27.97,27.83,27.96,174284.0
2022-08-15 11:00:00,27.95,28.05,27.93,28.05,187178.0,27.95,28.05,27.93,28.05,187178.0
2022-08-15 11:30:00,28.06,28.13,28.05,28.11,151562.0,28.06,28.13,28.05,28.11,151562.0
2022-08-15 12:00:00,28.11,28.15,28.08,28.12,112234.0,28.11,28.15,28.08,28.12,112234.0
2022-08-15 12:30:00,28.11,28.11,28.05,28.06,233498.0,28.11,28.11,28.05,28.06,233498.0
2022-08-15 13:00:00,28.05,28.09,28.02,28.06,153780.0,28.05,28.09,28.02,28.06,153780.0
2022-08-15 13:30:00,28.07,28.07,28.03,28.03,129120.0,28.07,28.07,28.03,28.03,129120.0
2022-08-15 14:00:00,28.03,28.06,27.98,27.99,161938.0,28.03,28.06,27.98,27.99,161938.0
2022-08-15 14:30:00,28.0,28.03,27.97,27.97,176716.0,28.0,28.03,27.97,27.97,176716.0
2022-08-15 15:00:00,27.97,28.03,27.96,28.03,139788.0,27.97,28.03,27.96,28.03,139788.0
2022-08-15 15:30:00,28.04,28.1,27.96,28.07,432366.0,28.04,28.1,27.96,28.07,432366.0
2022-08-16 09:30:00,28.03,28.13,27.91,28.0,535370.0,28.03,28.13,27.91,28.0,535370.0
2022-08-16 10:00:00,28.0,28.0,27.9,27.9,257102.0,28.0,28.0,27.9,27.9,257102.0
2022-08-16 10:30:00,27.91,27.99,27.84,27.9,439630.0,27.91,27.99,27.84,27.9,439630.0
2022-08-16 11:00:00,27.89,28.0,27.89,27.98,228906.0,27.89,28.0,27.89,27.98,228906.0
2022-08-16 11:30:00,27.98,28.03,27.96,28.0,240024.0,27.98,28.03,27.96,28.0,240024.0
2022-08-16 12:00:00,27.99,28.03,27.96,27.99,228494.0,27.99,28.03,27.96,27.99,228494.0
2022-08-16 12:30:00,27.98,28.02,27.95,27.95,99548.0,27.98,28.02,27.95,27.95,99548.0
2022-08-16 13:00:00,27.96,28.0,27.96,27.99,108452.0,27.96,28.0,27.96,27.99,108452.0
2022-08-16 13:30:00,27.99,28.03,27.98,28.01,136596.0,27.99,28.03,27.98,28.01,136596.0
2022-08-16 14:00:00,28.02,28.03,28.0,28.02,104350.0,28.02,28.03,28.0,28.02,104350.0
2022-08-16 14:30:00,28.02,28.03,27.85,27.9,331856.0,28.02,28.03,27.85,27.9,331856.0
2022-08-16 15:00:00,27.89,27.96,27.81,27.93,387636.0,27.89,27.96,27.81,27.93,387636.0
2022-08-16 15:30:00,27.93,27.99,27.93,27.96,730812.0,27.93,27.99,27.93,27.96,730812.0
2022-08-17 09:30:00,27.83,27.97,27.81,27.94,572868.0,27.83,27.97,27.81,27.94,572868.0
2022-08-17 10:00:00,27.94,28.02,27.87,27.9,357758.0,27.94,28.02,27.87,27.9,357758.0
2022-08-17 10:30:00,27.9,27.91,27.69,27.69,297576.0,27.9,27.91,27.69,27.69,297576.0
2022-08-17 11:00:00,27.7,27.86,27.7,27.81,228848.0,27.7,27.86,27.7,27.81,228848.0
2022-08-17 11:30:00,27.82,27.85,27.65,27.67,236968.0,27.82,27.85,27.65,27.67,236968.0
2022-08-17 12:00:00,27.67,27.82,27.67,27.82,146196.0,27.67,27.82,27.67,27.82,146196.0
2022-08-17 12:30:00,27.82,27.89,27.81,27.85,73110.0,27.82,27.89,27.81,27.85,73110.0
2022-08-17 13:00:00,27.85,27.91,27.81,27.91,176894.0,27.85,27.91,27.81,27.91,176894.0
2022-08-17 13:30:00,27.91,27.96,27.88,27.91,158498.0,27.91,27.96,27.88,27.91,158498.0
2022-08-17 14:00:00,27.91,28.18,27.91,28.11,435078.0,27.91,28.18,27.91,28.11,435078.0
2022-08-17 14:30:00,28.12,28.18,28.05,28.06,257400.0,28.12,28.18,28.05,28.06,257400.0
2022-08-17 15:00:00,28.06,28.08,27.87,27.99,377416.0,28.06,28.08,27.87,27.99,377416.0
2022-08-17 15:30:00,27.99,28.08,27.93,28.03,425012.0,27.99,28.08,27.93,28.03,425012.0
2022-08-18 09:30:00,28.0,28.11,27.91,27.93,382440.0,28.0,28.11,27.91,27.93,382440.0
2022-08-18 10:00:00,27.93,28.07,27.89,28.06,233824.0,27.93,28.07,27.89,28.06,233824.0
2022-08-18 10:30:00,28.06,28.16,28.0,28.15,206808.0,28.06,28.16,28.0,28.15,206808.0
2022-08-18 11:00:00,28.15,28.2,28.14,28.17,158488.0,28.15,28.2,28.14,28.17,158488.0
2022-08-18 11:30:00,28.18,28.21,28.16,28.17,90936.0,28.18,28.21,28.16,28.17,90936.0
2022-08-18 12:00:00,28.17,28.25,28.11,28.11,149722.0,28.17,28.25,28.11,28.11,149722.0
2022-08-18 12:30:00,28.11,28.12,28.05,28.1,202240.0,28.11,28.12,28.05,28.1,202240.0
2022-08-18 13:00:00,28.1,28.2,28.09,28.2,123320.0,28.1,28.2,28.09,28.2,123320.0
2022-08-18 13:30:00,28.21,28.24,28.15,28.15,93900.0,28.21,28.24,28.15,28.15,93900.0
2022-08-18 14:00:00,28.16,28.18,28.11,28.13,49604.0,28.16,28.18,28.11,28.13,49604.0
2022-08-18 14:30:00,28.14,28.18,28.13,28.18,65000.0,28.14,28.18,28.13,28.18,65000.0
2022-08-18 15:00:00,28.18,28.23,28.17,28.21,154772.0,28.18,28.23,28.17,28.21,154772.0
2022-08-18 15:30:00,28.21,28.26,28.18,28.22,467864.0,28.21,28.26,28.18,28.22,467864.0
2022-08-19 09:30:00,27.91,27.99,27.59,27.63,1332174.0,27.91,27.99,27.59,27.63,1332174.0
2022-08-19 10:00:00,27.63,27.75,27.56,27.61,531996.0,27.63,27.75,27.56,27.61,531996.0
2022-08-19 10:30:00,27.61,27.64,27.38,27.4,1182128.0,27.61,27.64,27.38,27.4,1182128.0
2022-08-19 11:00:00,27.4,27.41,27.27,27.35,809326.0,27.4,27.41,27.27,27.35,809326.0
2022-08-19 11:30:00,27.35,27.58,27.32,27.52,520252.0,27.35,27.58,27.32,27.52,520252.0
2022-08-19 12:00:00,27.52,27.57,27.43,27.49,223572.0,27.52,27.57,27.43,27.49,223572.0
2022-08-19 12:30:00,27.49,27.66,27.46,27.64,182280.0,27.49,27.66,27.46,27.64,182280.0
2022-08-19 13:00:00,27.63,27.68,27.5,27.5,187626.0,27.63,27.68,27.5,27.5,187626.0
2022-08-19 13:30:00,27.5,27.53,27.4,27.5,258496.0,27.5,27.53,27.4,27.5,258496.0
2022-08-19 14:00:00,27.5,27.53,27.38,27.41,278504.0,27.5,27.53,27.38,27.41,278504.0
2022-08-19 14:30:00,27.4,27.5,27.35,27.43,388258.0,27.4,27.5,27.35,27.43,388258.0
2022-08-19 15:00:00,27.43,27.58,27.31,27.55,457710.0,27.43,27.58,27.31,27.55,457710.0
2022-08-19 15:30:00,27.56,27.59,27.43,27.52,570322.0,27.56,27.59,27.43,27.52,570322.0
2022-08-22 09:30:00,26.93,27.0,26.8,26.97,761578.0,26.93,27.0,26.8,26.97,761578.0
2022-08-22 10:00:00,26.97,26.97,26.76,26.79,435364.0,26.97,26.97,26.76,26.79,435364.0
2022-08-22 10:30:00,26.78,26.99,26.78,26.85,447234.0,26.78,26.99,26.78,26.85,447234.0
2022-08-22 11:00:00,26.84,26.95,26.83,26.93,724542.0,26.84,26.95,26.83,26.93,724542.0
2022-08-22 11:30:00,26.93,27.09,26.9,27.03,391424.0,26.93,27.09,26.9,27.03,391424.0
2022-08-22 12:00:00,27.03,27.07,26.93,26.94,303048.0,27.03,27.07,26.93,26.94,303048.0
2022-08-22 12:30:00,26.94,27.0,26.9,26.98,282722.0,26.94,27.0,26.9,26.98,282722.0
2022-08-22 13:00:00,26.98,26.99,26.85,26.86,199272.0,26.98,26.99,26.85,26.86,199272.0
2022-08-22 13:30:00,26.85,26.85,26.76,26.76,267312.0,26.85,26.85,26.76,26.76,267312.0
2022-08-22 14:00:00,26.75,26.76,26.68,26.71,400850.0,26.75,26.76,26.68,26.71,400850.0
2022-08-22 14:30:00,26.71,26.73,26.6,26.64,367592.0,26.71,26.73,26.6,26.64,367592.0
2022-08-22 15:00:00,26.64,26.8,26.64,26.75,783266.0,26.64,26.8,26.64,26.75,783266.0
2022-08-22 15:30:00,26.75,26.77,26.55,26.64,1134182.0,26.75,26.77,26.55,26.64,1134182.0
2022-08-23 09:30:00,26.68,26.91,26.61,26.84,536152.0,26.68,26.91,26.61,26.84,536152.0
2022-08-23 10:00:00,26.84,27.07,26.81,26.97,511038.0,26.84,27.07,26.81,26.97,511038.0
2022-08-23 10:30:00,26.97,27.06,26.86,26.88,315366.0,26.97,27.06,26.86,26.88,315366.0
2022-08-23 11:00:00,26.88,26.95,26.79,26.85,275012.0,26.88,26.95,26.79,26.85,275012.0
2022-08-23 11:30:00,26.86,26.92,26.81,26.82,204710.0,26.86,26.92,26.81,26.82,204710.0
2022-08-23 12:00:00,26.81,26.85,26.72,26.73,220602.0,26.81,26.85,26.72,26.73,220602.0
2022-08-23 12:30:00,26.73,26.89,26.72,26.89,273200.0,26.73,26.89,26.72,26.89,273200.0
2022-08-23 13:00:00,26.88,26.94,26.81,26.93,163522.0,26.88,26.94,26.81,26.93,163522.0
2022-08-23 13:30:00,26.94,26.96,26.86,26.89,164542.0,26.94,26.96,26.86,26.89,164542.0
2022-08-23 14:00:00,26.89,27.01,26.88,26.99,156134.0,26.89,27.01,26.88,26.99,156134.0
2022-08-23 14:30:00,27.0,27.02,26.88,26.95,210912.0,27.0,27.02,26.88,26.95,210912.0
2022-08-23 15:00:00,26.94,27.05,26.94,27.0,240076.0,26.94,27.05,26.94,27.0,240076.0
2022-08-23 15:30:00,27.0,27.0,26.83,26.84,701404.0,27.0,27.0,26.83,26.84,701404.0
2022-08-24 09:30:00,26.93,27.08,26.89,27.02,267006.0,26.93,27.08,26.89,27.02,267006.0
2022-08-24 10:00:00,27.02,27.14,26.97,27.11,176132.0,27.02,27.14,26.97,27.11,176132.0
2022-08-24 10:30:00,27.11,27.13,27.0,27.07,157338.0,27.11,27.13,27.0,27.07,157338.0
2022-08-24 11:00:00,27.07,27.26,27.07,27.26,215936.0,27.07,27.26,27.07,27.26,215936.0
2022-08-24 11:30:00,27.27,27.32,27.24,27.3,158480.0,27.27,27.32,27.24,27.3,158480.0
2022-08-24 12:00:00,27.3,27.32,27.25,27.25,168760.0,27.3,27.32,27.25,27.25,168760.0
2022-08-24 12:30:00,27.25,27.25,27.17,27.22,219548.0,27.25,27.25,27.17,27.22,219548.0
2022-08-24 13:00:00,27.23,27.27,27.19,27.22,161830.0,27.23,27.27,27.19,27.22,161830.0
2022-08-24 13:30:00,27.21,27.23,27.17,27.23,70794.0,27.21,27.23,27.17,27.23,70794.0
2022-08-24 14:00:00,27.24,27.27,27.21,27.24,158536.0,27.24,27.27,27.21,27.24,158536.0
2022-08-24 14:30:00,27.24,27.33,27.2,27.3,172732.0,27.24,27.33,27.2,27.3,172732.0
2022-08-24 15:00:00,27.29,27.36,27.28,27.31,110532.0,27.29,27.36,27.28,27.31,110532.0
2022-08-24 15:30:00,27.32,27.38,27.3,27.32,516930.0,27.32,27.38,27.3,27.32,516930.0
2022-08-25 09:30:00,27.44,27.51,27.3,27.5,254498.0,27.44,27.51,27.3,27.5,254498.0
2022-08-25 10:00:00,27.52,27.62,27.49,27.62,171864.0,27.52,27.62,27.49,27.62,171864.0
2022-08-25 10:30:00,27.63,27.68,27.6,27.61,168350.0,27.63,27.68,27.6,27.61,168350.0
2022-08-25 11:00:00,27.61,27.63,27.43,27.49,196606.0,27.61,27.63,27.43,27.49,196606.0
2022-08-25 11:30:00,27.49,27.53,27.46,27.5,148254.0,27.49,27.53,27.46,27.5,148254.0
2022-08-25 12:00:00,27.5,27.5,27.4,27.49,68290.0,27.5,27.5,27.4,27.49,68290.0
2022-08-25 12:30:00,27.48,27.5,27.42,27.47,86106.0,27.48,27.5,27.42,27.47,86106.0
2022-08-25 13:00:00,27.48,27.59,27.48,27.58,107324.0,27.48,27.59,27.48,27.58,107324.0
2022-08-25 13:30:00,27.59,27.63,27.57,27.61,58166.0,27.59,27.63,27.57,27.61,58166.0
2022-08-25 14:00:00,27.61,27.64,27.57,27.63,116752.0,27.61,27.64,27.57,27.63,116752.0
2022-08-25 14:30:00,27.63,27.67,27.61,27.65,180404.0,27.63,27.67,27.61,27.65,180404.0
2022-08-25 15:00:00,27.66,27.71,27.64,27.7,64924.0,27.66,27.71,27.64,27.7,64924.0
2022-08-25 15:30:00,27.71,27.78,27.65,27.73,558692.0,27.71,27.78,27.65,27.73,558692.0
2022-08-26 09:30:00,27.66,27.71,27.53,27.69,374726.0,27.66,27.71,27.53,27.69,374726.0
2022-08-26 10:00:00,27.68,27.79,27.33,27.4,400570.0,27.68,27.79,27.33,27.4,400570.0
2022-08-26 10:30:00,27.39,27.39,27.08,27.23,477336.0,27.39,27.39,27.08,27.23,477336.0
2022-08-26 11:00:00,27.23,27.23,26.91,27.05,255116.0,27.23,27.23,26.91,27.05,255116.0
2022-08-26 11:30:00,27.03,27.09,26.92,26.96,165054.0,27.03,27.09,26.92,26.96,165054.0
2022-08-26 12:00:00,26.97,26.97,26.67,26.73,274960.0,26.97,26.97,26.67,26.73,274960.0
2022-08-26 12:30:00,26.73,26.87,26.66,26.86,278274.0,26.73,26.87,26.66,26.86,278274.0
2022-08-26 13:00:00,26.85,26.93,26.8,26.86,172974.0,26.85,26.93,26.8,26.86,172974.0
2022-08-26 13:30:00,26.84,26.85,26.73,26.75,138666.0,26.84,26.85,26.73,26.75,138666.0
2022-08-26 14:00:00,26.75,26.79,26.6,26.66,236798.0,26.75,26.79,26.6,26.66,236798.0
2022-08-26 14:30:00,26.65,26.68,26.5,26.52,195404.0,26.65,26.68,26.5,26.52,195404.0
2022-08-26 15:00:00,26.53,26.56,26.43,26.48,278114.0,26.53,26.56,26.43,26.48,278114.0
2022-08-26 15:30:00,26.48,26.48,26.3,26.36,884124.0,26.48,26.48,26.3,26.36,884124.0
2022-08-29 09:30:00,26.2,26.32,26.12,26.22,662132.0,26.2,26.32,26.12,26.22,662132.0
2022-08-29 10:00:00,26.21,26.34,26.14,26.29,315174.0,26.21,26.34,26.14,26.29,315174.0
2022-08-29 10:30:00,26.29,26.32,26.11,26.15,296042.0,26.29,26.32,26.11,26.15,296042.0
2022-08-29 11:00:00,26.14,26.29,26.14,26.25,337492.0,26.14,26.29,26.14,26.25,337492.0
2022-08-29 11:30:00,26.25,26.41,26.25,26.39,146624.0,26.25,26.41,26.25,26.39,146624.0
2022-08-29 12:00:00,26.4,26.52,26.4,26.43,192470.0,26.4,26.52,26.4,26.43,192470.0
2022-08-29 12:30:00,26.43,26.51,26.37,26.48,103622.0,26.43,26.51,26.37,26.48,103622.0
2022-08-29 13:00:00,26.48,26.56,26.46,26.5,101002.0,26.48,26.56,26.46,26.5,101002.0
2022-08-29 13:30:00,26.49,26.6,26.49,26.52,146300.0,26.49,26.6,26.49,26.52,146300.0
2022-08-29 14:00:00,26.52,26.54,26.41,26.44,222580.0,26.52,26.54,26.41,26.44,222580.0
2022-08-29 14:30:00,26.46,26.58,26.46,26.51,198862.0,26.46,26.58,26.46,26.51,198862.0
2022-08-29 15:00:00,26.52,26.57,26.48,26.49,182680.0,26.52,26.57,26.48,26.49,182680.0
2022-08-29 15:30:00,26.48,26.57,26.42,26.47,521194.0,26.48,26.57,26.42,26.47,521194.0
2022-08-30 09:30:00,26.54,26.61,26.47,26.48,331898.0,26.54,26.61,26.47,26.48,331898.0
2022-08-30 10:00:00,26.47,26.5,26.3,26.33,274088.0,26.47,26.5,26.3,26.33,274088.0
2022-08-30 10:30:00,26.32,26.34,26.02,26.24,406104.0,26.32,26.34,26.02,26.24,406104.0
2022-08-30 11:00:00,26.24,26.39,26.2,26.33,257942.0,26.24,26.39,26.2,26.33,257942.0
2022-08-30 11:30:00,26.32,26.4,26.25,26.37,134892.0,26.32,26.4,26.25,26.37,134892.0
2022-08-30 12:00:00,26.38,26.44,26.19,26.25,199778.0,26.38,26.44,26.19,26.25,199778.0
2022-08-30 12:30:00,26.25,26.25,26.07,26.17,211710.0,26.25,26.25,26.07,26.17,211710.0
2022-08-30 13:00:00,26.17,26.2,26.04,26.12,153652.0,26.17,26.2,26.04,26.12,153652.0
2022-08-30 13:30:00,26.11,26.23,26.04,26.18,194598.0,26.11,26.23,26.04,26.18,194598.0
2022-08-30 14:00:00,26.18,26.27,26.09,26.09,205524.0,26.18,26.27,26.09,26.09,205524.0
2022-08-30 14:30:00,26.09,26.2,26.06,26.1,210122.0,26.09,26.2,26.06,26.1,210122.0
2022-08-30 15:00:00,26.1,26.37,26.09,26.29,287620.0,26.1,26.37,26.09,26.29,287620.0
2022-08-30 15:30:00,26.29,26.35,26.17,26.24,462412.0,26.29,26.35,26.17,26.24,462412.0
2022-08-31 09:30:00,26.53,26.71,26.43,26.62,410128.0,26.53,26.71,26.43,26.62,410128.0
2022-08-31 10:00:00,26.61,26.64,26.5,26.51,243804.0,26.61,26.64,26.5,26.51,243804.0
2022-08-31 10:30:00,26.52,26.64,26.47,26.53,143654.0,26.52,26.64,26.47,26.53,143654.0
2022-08-31 11:00:00,26.53,26.53,26.38,26.42,187640.0,26.53,26.53,26.38,26.42,187640.0
2022-08-31 11:30:00,26.4,26.53,26.4,26.52,138620.0,26.4,26.53,26.4,26.52,138620.0
2022-08-31 12:00:00,26.52,26.53,26.43,26.49,87896.0,26.52,26.53,26.43,26.49,87896.0
2022-08-31 12:30:00,26.5,26.53,26.44,26.49,128768.0,26.5,26.53,26.44,26.49,128768.0
2022-08-31 13:00:00,26.49,26.57,26.38,26.44,110310.0,26.49,26.57,26.38,26.44,110310.0
2022-08-31 13:30:00,26.43,26.44,26.33,26.4,126456.0,26.43,26.44,26.33,26.4,126456.0
2022-08-31 14:00:00,26.4,26.49,26.36,26.48,174190.0,26.4,26.49,26.36,26.48,174190.0
2022-08-31 14:30:00,26.48,26.49,26.31,26.41,257190.0,26.48,26.49,26.31,26.41,257190.0
2022-08-31 15:00:00,26.42,26.63,26.41,26.56,222962.0,26.42,26.63,26.41,26.56,222962.0
2022-08-31 15:30:00,26.55,26.67,26.49,26.51,526432.0,26.55,26.67,26.49,26.51,526432.0
2022-09-01 09:30:00,26.28,26.38,26.23,26.29,377750.0,26.28,26.38,26.23,26.29,377750.0
2022-09-01 10:00:00,26.29,26.33,26.1,26.27,514788.0,26.29,26.33,26.1,26.27,514788.0
2022-09-01 10:30:00,26.28,26.28,25.98,25.98,403082.0,26.28,26.28,25.98,25.98,403082.0
2022-09-01 11:00:00,25.97,26.09,25.93,25.99,583366.0,25.97,26.09,25.93,25.99,583366.0
2022-09-01 11:30:00,25.99,26.14,25.97,26.01,259354.0,25.99,26.14,25.97,26.01,259354.0
2022-09-01 12:00:00,26.02,26.11,26.0,26.09,172008.0,26.02,26.11,26.0,26.09,172008.0
2022-09-01 12:30:00,26.07,26.07,25.92,25.97,296706.0,26.07,26.07,25.92,25.97,296706.0
2022-09-01 13:00:00,25.97,26.21,25.93,26.19,354030.0,25.97,26.21,25.93,26.19,354030.0
2022-09-01 13:30:00,26.2,26.24,26.14,26.18,258148.0,26.2,26.24,26.14,26.18,258148.0
2022-09-01 14:00:00,26.18,26.43,26.18,26.41,776010.0,26.18,26.43,26.18,26.41,776010.0
2022-09-01 14:30:00,26.42,26.49,26.4,26.45,732054.0,26.42,26.49,26.4,26.45,732054.0
2022-09-01 15:00:00,26.45,26.53,26.4,26.41,281168.0,26.45,26.53,26.4,26.41,281168.0
2022-09-01 15:30:00,26.41,26.65,26.39,26.61,842092.0,26.41,26.65,26.39,26.61,842092.0
2022-09-02 09:30:00,27.08,27.09,26.93,26.97,555276.0,27.08,27.09,26.93,26.97,555276.0
2022-09-02 10:00:00,26.98,27.16,26.91,27.16,379208.0,26.98,27.16,26.91,27.16,379208.0
2022-09-02 10:30:00,27.17,27.25,27.1,27.15,260830.0,27.17,27.25,27.1,27.15,260830.0
2022-09-02 11:00:00,27.16,27.18,27.1,27.15,130240.0,27.16,27.18,27.1,27.15,130240.0
2022-09-02 11:30:00,27.16,27.22,27.1,27.19,137724.0,27.16,27.22,27.1,27.19,137724.0
2022-09-02 12:00:00,27.19,27.2,26.97,27.0,202500.0,27.19,27.2,26.97,27.0,202500.0
2022-09-02 12:30:00,26.99,27.01,26.71,26.75,286180.0,26.99,27.01,26.71,26.75,286180.0
2022-09-02 13:00:00,26.74,26.74,26.45,26.48,264844.0,26.74,26.74,26.45,26.48,264844.0
2022-09-02 13:30:00,26.48,26.56,26.33,26.36,266406.0,26.48,26.56,26.33,26.36,266406.0
2022-09-02 14:00:00,26.36,26.44,26.31,26.44,197036.0,26.36,26.44,26.31,26.44,197036.0
2022-09-02 14:30:00,26.46,26.5,26.36,26.36,196096.0,26.46,26.5,26.36,26.36,196096.0
2022-09-02 15:00:00,26.36,26.54,26.34,26.45,221626.0,26.36,26.54,26.34,26.45,221626.0
2022-09-02 15:30:00,26.43,26.55,26.27,26.48,821944.0,26.43,26.55,26.27,26.48,821944.0
2022-09-06 09:30:00,26.79,26.81,26.43,26.53,728206.0,26.79,26.81,26.43,26.53,728206.0
2022-09-06 10:00:00,26.53,26.53,26.14,26.3,485660.0,26.53,26.53,26.14,26.3,485660.0
2022-09-06 10:30:00,26.3,26.48,26.23,26.45,353916.0,26.3,26.48,26.23,26.45,353916.0
2022-09-06 11:00:00,26.43,26.59,26.42,26.5,262412.0,26.43,26.59,26.42,26.5,262412.0
2022-09-06 11:30:00,26.5,26.63,26.46,26.57,212018.0,26.5,26.63,26.46,26.57,212018.0
2022-09-06 12:00:00,26.58,26.62,26.33,26.38,172184.0,26.58,26.62,26.33,26.38,172184.0
2022-09-06 12:30:00,26.38,26.42,26.32,26.38,123820.0,26.38,26.42,26.32,26.38,123820.0
2022-09-06 13:00:00,26.38,26.38,26.14,26.17,218062.0,26.38,26.38,26.14,26.17,218062.0
2022-09-06 13:30:00,26.18,26.25,26.14,26.25,488124.0,26.18,26.25,26.14,26.25,488124.0
2022-09-06 14:00:00,26.25,26.42,26.24,26.32,467256.0,26.25,26.42,26.24,26.32,467256.0
2022-09-06 14:30:00,26.32,26.32,26.15,26.18,266574.0,26.32,26.32,26.15,26.18,266574.0
2022-09-06 15:00:00,26.18,26.36,26.14,26.29,316894.0,26.18,26.36,26.14,26.29,316894.0
2022-09-06 15:30:00,26.27,26.3,26.14,26.2,463276.0,26.27,26.3,26.14,26.2,463276.0
2022-09-07 09:30:00,26.16,26.43,26.15,26.36,448612.0,26.16,26.43,26.15,26.36,448612.0
2022-09-07 10:00:00,26.34,26.5,26.3,26.5,312896.0,26.34,26.5,26.3,26.5,312896.0
2022-09-07 10:30:00,26.51,26.58,26.48,26.54,342144.0,26.51,26.58,26.48,26.54,342144.0
2022-09-07 11:00:00,26.55,26.65,26.5,26.58,611386.0,26.55,26.65,26.5,26.58,611386.0
2022-09-07 11:30:00,26.59,26.63,26.55,26.61,408614.0,26.59,26.63,26.55,26.61,408614.0
2022-09-07 12:00:00,26.61,26.63,26.48,26.57,388664.0,26.61,26.63,26.48,26.57,388664.0
2022-09-07 12:30:00,26.57,26.69,26.55,26.68,396736.0,26.57,26.69,26.55,26.68,396736.0
2022-09-07 13:00:00,26.68,26.78,26.68,26.74,368534.0,26.68,26.78,26.68,26.74,368534.0
2022-09-07 13:30:00,26.74,26.83,26.74,26.81,433360.0,26.74,26.83,26.74,26.81,433360.0
2022-09-07 14:00:00,26.81,26.9,26.81,26.89,486128.0,26.81,26.9,26.81,26.89,486128.0
2022-09-07 14:30:00,26.9,26.93,26.83,26.86,461448.0,26.9,26.93,26.83,26.86,461448.0
2022-09-07 15:00:00,26.86,26.93,26.86,26.93,519538.0,26.86,26.93,26.86,26.93,519538.0
2022-09-07 15:30:00,26.93,26.97,26.88,26.94,1260704.0,26.93,26.97,26.88,26.94,1260704.0
2022-09-08 09:30:00,26.7,26.94,26.58,26.87,642184.0,26.7,26.94,26.58,26.87,642184.0
2022-09-08 10:00:00,26.89,26.99,26.77,26.96,253944.0,26.89,26.99,26.77,26.96,253944.0
2022-09-08 10:30:00,26.96,27.04,26.93,27.04,264014.0,26.96,27.04,26.93,27.04,264014.0
2022-09-08 11:00:00,27.04,27.09,26.99,27.02,176790.0,27.04,27.09,26.99,27.02,176790.0
2022-09-08 11:30:00,27.02,27.09,27.0,27.06,130126.0,27.02,27.09,27.0,27.06,130126.0
2022-09-08 12:00:00,27.06,27.08,26.75,26.85,251988.0,27.06,27.08,26.75,26.85,251988.0
2022-09-08 12:30:00,26.84,27.02,26.82,27.0,125916.0,26.84,27.02,26.82,27.0,125916.0
2022-09-08 13:00:00,26.99,27.1,26.93,27.07,137032.0,26.99,27.1,26.93,27.07,137032.0
2022-09-08 13:30:00,27.07,27.11,27.0,27.07,136814.0,27.07,27.11,27.0,27.07,136814.0
2022-09-08 14:00:00,27.07,27.1,26.99,27.06,116592.0,27.07,27.1,26.99,27.06,116592.0
2022-09-08 14:30:00,27.05,27.07,26.93,27.02,142598.0,27.05,27.07,26.93,27.02,142598.0
2022-09-08 15:00:00,27.02,27.14,26.97,27.09,112660.0,27.02,27.14,26.97,27.09,112660.0
2022-09-08 15:30:00,27.1,27.18,27.02,27.15,238586.0,27.1,27.18,27.02,27.15,238586.0
2022-09-09 09:30:00,27.35,27.5,27.35,27.46,564870.0,27.35,27.5,27.35,27.46,564870.0
2022-09-09 10:00:00,27.46,27.48,27.4,27.47,402596.0,27.46,27.48,27.4,27.47,402596.0
2022-09-09 10:30:00,27.47,27.47,27.34,27.36,280330.0,27.47,27.47,27.34,27.36,280330.0
2022-09-09 11:00:00,27.35,27.43,27.28,27.43,210298.0,27.35,27.43,27.28,27.43,210298.0
2022-09-09 11:30:00,27.43,27.46,27.33,27.36,119306.0,27.43,27.46,27.33,27.36,119306.0
2022-09-09 12:00:00,27.35,27.38,27.3,27.37,141394.0,27.35,27.38,27.3,27.37,141394.0
2022-09-09 12:30:00,27.36,27.43,27.36,27.42,116070.0,27.36,27.43,27.36,27.42,116070.0
2022-09-09 13:00:00,27.41,27.45,27.38,27.42,100426.0,27.41,27.45,27.38,27.42,100426.0
2022-09-09 13:30:00,27.42,27.42,27.35,27.35,109652.0,27.42,27.42,27.35,27.35,109652.0
2022-09-09 14:00:00,27.35,27.36,27.32,27.34,65988.0,27.35,27.36,27.32,27.34,65988.0
2022-09-09 14:30:00,27.34,27.34,27.28,27.32,153036.0,27.34,27.34,27.28,27.32,153036.0
2022-09-09 15:00:00,27.32,27.34,27.3,27.33,278152.0,27.32,27.34,27.3,27.33,278152.0
2022-09-09 15:30:00,27.33,27.38,27.28,27.29,622814.0,27.33,27.38,27.28,27.29,622814.0
2022-09-12 09:30:00,27.52,27.65,27.52,27.64,889378.0,27.52,27.65,27.52,27.64,889378.0
2022-09-12 10:00:00,27.64,27.65,27.49,27.49,336878.0,27.64,27.65,27.49,27.49,336878.0
2022-09-12 10:30:00,27.49,27.54,27.39,27.4,431236.0,27.49,27.54,27.39,27.4,431236.0
2022-09-12 11:00:00,27.4,27.43,27.33,27.43,195194.0,27.4,27.43,27.33,27.43,195194.0
2022-09-12 11:30:00,27.43,27.43,27.27,27.29,215956.0,27.43,27.43,27.27,27.29,215956.0
2022-09-12 12:00:00,27.29,27.41,27.28,27.41,223910.0,27.29,27.41,27.28,27.41,223910.0
2022-09-12 12:30:00,27.43,27.47,27.37,27.41,150112.0,27.43,27.47,27.37,27.41,150112.0
2022-09-12 13:00:00,27.41,27.46,27.35,27.41,146282.0,27.41,27.46,27.35,27.41,146282.0
2022-09-12 13:30:00,27.41,27.42,27.35,27.41,159532.0,27.41,27.42,27.35,27.41,159532.0
2022-09-12 14:00:00,27.4,27.4,27.25,27.28,215722.0,27.4,27.4,27.25,27.28,215722.0
2022-09-12 14:30:00,27.27,27.27,27.18,27.19,228142.0,27.27,27.27,27.18,27.19,228142.0
2022-09-12 15:00:00,27.2,27.29,27.17,27.28,257192.0,27.2,27.29,27.17,27.28,257192.0
2022-09-12 15:30:00,27.28,27.36,27.25,27.34,757688.0,27.28,27.36,27.25,27.34,757688.0
2022-09-13 09:30:00,26.75,26.93,26.59,26.59,900504.0,26.75,26.93,26.59,26.59,900504.0
2022-09-13 10:00:00,26.59,26.64,26.52,26.57,597850.0,26.59,26.64,26.52,26.57,597850.0
2022-09-13 10:30:00,26.55,26.6,26.43,26.52,306118.0,26.55,26.6,26.43,26.52,306118.0
2022-09-13 11:00:00,26.53,26.6,26.45,26.48,400198.0,26.53,26.6,26.45,26.48,400198.0
2022-09-13 11:30:00,26.48,26.66,26.46,26.47,560936.0,26.48,26.66,26.46,26.47,560936.0
2022-09-13 12:00:00,26.47,26.65,26.45,26.59,282120.0,26.47,26.65,26.45,26.59,282120.0
2022-09-13 12:30:00,26.58,26.68,26.55,26.62,212946.0,26.58,26.68,26.55,26.62,212946.0
2022-09-13 13:00:00,26.61,26.73,26.58,26.73,198666.0,26.61,26.73,26.58,26.73,198666.0
2022-09-13 13:30:00,26.73,26.75,26.6,26.6,267768.0,26.73,26.75,26.6,26.6,267768.0
2022-09-13 14:00:00,26.61,26.61,26.48,26.48,280218.0,26.61,26.61,26.48,26.48,280218.0
2022-09-13 14:30:00,26.48,26.5,26.28,26.35,517734.0,26.48,26.5,26.28,26.35,517734.0
2022-09-13 15:00:00,26.36,26.41,26.24,26.24,383262.0,26.36,26.41,26.24,26.24,383262.0
2022-09-13 15:30:00,26.24,26.25,25.9,26.13,1913778.0,26.24,26.25,25.9,26.13,1913778.0
2022-09-14 09:30:00,26.16,26.19,25.99,26.17,463494.0,26.16,26.19,25.99,26.17,463494.0
2022-09-14 10:00:00,26.18,26.2,25.92,25.92,313822.0,26.18,26.2,25.92,25.92,313822.0
2022-09-14 10:30:00,25.93,26.24,25.92,26.23,253750.0,25.93,26.24,25.92,26.23,253750.0
2022-09-14 11:00:00,26.23,26.27,26.15,26.15,243454.0,26.23,26.27,26.15,26.15,243454.0
2022-09-14 11:30:00,26.16,26.25,26.14,26.16,177570.0,26.16,26.25,26.14,26.16,177570.0
2022-09-14 12:00:00,26.16,26.21,26.11,26.16,164112.0,26.16,26.21,26.11,26.16,164112.0
2022-09-14 12:30:00,26.16,26.31,26.13,26.25,258330.0,26.16,26.31,26.13,26.25,258330.0
2022-09-14 13:00:00,26.26,26.27,26.17,26.19,72714.0,26.26,26.27,26.17,26.19,72714.0
2022-09-14 13:30:00,26.2,26.23,26.08,26.1,196160.0,26.2,26.23,26.08,26.1,196160.0
2022-09-14 14:00:00,26.09,26.12,26.02,26.1,217180.0,26.09,26.12,26.02,26.1,217180.0
2022-09-14 14:30:00,26.09,26.16,26.07,26.09,176146.0,26.09,26.16,26.07,26.09,176146.0
2022-09-14 15:00:00,26.09,26.13,25.98,26.05,299750.0,26.09,26.13,25.98,26.05,299750.0
2022-09-14 15:30:00,26.05,26.24,25.96,26.16,876592.0,26.05,26.24,25.96,26.16,876592.0
2022-09-15 09:30:00,26.11,26.41,26.11,26.4,468438.0,26.11,26.41,26.11,26.4,468438.0
2022-09-15 10:00:00,26.4,26.5,26.29,26.3,420552.0,26.4,26.5,26.29,26.3,420552.0
2022-09-15 10:30:00,26.3,26.36,26.15,26.16,367962.0,26.3,26.36,26.15,26.16,367962.0
2022-09-15 11:00:00,26.16,26.3,26.11,26.26,277920.0,26.16,26.3,26.11,26.26,277920.0
2022-09-15 11:30:00,26.25,26.31,26.14,26.18,307772.0,26.25,26.31,26.14,26.18,307772.0
2022-09-15 12:00:00,26.18,26.2,26.1,26.12,162120.0,26.18,26.2,26.1,26.12,162120.0
2022-09-15 12:30:00,26.14,26.28,26.14,26.28,81758.0,26.14,26.28,26.14,26.28,81758.0
2022-09-15 13:00:00,26.28,26.43,26.28,26.41,363602.0,26.28,26.43,26.28,26.41,363602.0
2022-09-15 13:30:00,26.41,26.43,26.31,26.35,127600.0,26.41,26.43,26.31,26.35,127600.0
2022-09-15 14:00:00,26.34,26.34,26.22,26.33,120226.0,26.34,26.34,26.22,26.33,120226.0
2022-09-15 14:30:00,26.32,26.36,26.22,26.25,126614.0,26.32,26.36,26.22,26.25,126614.0
2022-09-15 15:00:00,26.24,26.25,26.09,26.13,222352.0,26.24,26.25,26.09,26.13,222352.0
2022-09-15 15:30:00,26.12,26.22,26.07,26.2,896178.0,26.12,26.22,26.07,26.2,896178.0
2022-09-16 09:30:00,25.86,25.86,25.53,25.57,516428.0,25.86,25.86,25.53,25.57,516428.0
2022-09-16 10:00:00,25.57,25.79,25.57,25.7,429750.0,25.57,25.79,25.57,25.7,429750.0
2022-09-16 10:30:00,25.7,25.87,25.7,25.73,172886.0,25.7,25.87,25.7,25.73,172886.0
2022-09-16 11:00:00,25.72,25.83,25.71,25.75,209706.0,25.72,25.83,25.71,25.75,209706.0
2022-09-16 11:30:00,25.77,25.9,25.67,25.9,122536.0,25.77,25.9,25.67,25.9,122536.0
2022-09-16 12:00:00,25.86,25.89,25.71,25.74,182418.0,25.86,25.89,25.71,25.74,182418.0
2022-09-16 12:30:00,25.73,25.87,25.7,25.85,175256.0,25.73,25.87,25.7,25.85,175256.0
2022-09-16 13:00:00,25.84,25.86,25.73,25.73,103276.0,25.84,25.86,25.73,25.73,103276.0
2022-09-16 13:30:00,25.74,25.85,25.73,25.79,111524.0,25.74,25.85,25.73,25.79,111524.0
2022-09-16 14:00:00,25.79,25.93,25.78,25.93,164918.0,25.79,25.93,25.78,25.93,164918.0
2022-09-16 14:30:00,25.93,26.11,25.91,26.09,331358.0,25.93,26.11,25.91,26.09,331358.0
2022-09-16 15:00:00,26.08,26.15,26.05,26.09,267462.0,26.08,26.15,26.05,26.09,267462.0
2022-09-16 15:30:00,26.1,26.28,26.03,26.21,595126.0,26.1,26.28,26.03,26.21,595126.0
2022-09-19 09:30:00,25.98,26.28,25.94,26.23,704920.0,25.98,26.28,25.94,26.23,704920.0
2022-09-19 10:00:00,26.22,26.3,26.17,26.25,359010.0,26.22,26.3,26.17,26.25,359010.0
2022-09-19 10:30:00,26.23,26.39,26.22,26.3,198108.0,26.23,26.39,26.22,26.3,198108.0
2022-09-19 11:00:00,26.3,26.36,26.24,26.25,142122.0,26.3,26.36,26.24,26.25,142122.0
2022-09-19 11:30:00,26.24,26.36,26.18,26.33,202580.0,26.24,26.36,26.18,26.33,202580.0
2022-09-19 12:00:00,26.32,26.4,26.26,26.35,164968.0,26.32,26.4,26.26,26.35,164968.0
2022-09-19 12:30:00,26.35,26.5,26.35,26.5,177010.0,26.35,26.5,26.35,26.5,177010.0
2022-09-19 13:00:00,26.5,26.52,26.41,26.52,108650.0,26.5,26.52,26.41,26.52,108650.0
2022-09-19 13:30:00,26.52,26.52,26.43,26.47,113694.0,26.52,26.52,26.43,26.47,113694.0
2022-09-19 14:00:00,26.47,26.49,26.41,26.43,175460.0,26.47,26.49,26.41,26.43,175460.0
2022-09-19 14:30:00,26.43,26.55,26.43,26.54,303586.0,26.43,26.55,26.43,26.54,303586.0
2022-09-19 15:00:00,26.55,26.68,26.54,26.68,353260.0,26.55,26.68,26.54,26.68,353260.0
2022-09-19 15:30:00,26.68,26.69,26.56,26.59,453684.0,26.68,26.69,26.56,26.59,453684.0
2022-09-20 09:30:00,26.32,26.32,26.17,26.24,781588.0,26.32,26.32,26.17,26.24,781588.0
2022-09-20 10:00:00,26.24,26.33,26.21,26.29,313806.0,26.24,26.33,26.21,26.29,313806.0
2022-09-20 10:30:00,26.29,26.42,26.18,26.35,278182.0,26.29,26.42,26.18,26.35,278182.0
2022-09-20 11:00:00,26.35,26.39,26.3,26.33,130712.0,26.35,26.39,26.3,26.33,130712.0
2022-09-20 11:30:00,26.33,26.43,26.27,26.39,187360.0,26.33,26.43,26.27,26.39,187360.0
2022-09-20 12:00:00,26.4,26.4,26.28,26.29,93518.0,26.4,26.4,26.28,26.29,93518.0
2022-09-20 12:30:00,26.29,26.3,26.18,26.22,129640.0,26.29,26.3,26.18,26.22,129640.0
2022-09-20 13:00:00,26.22,26.23,26.11,26.13,165904.0,26.22,26.23,26.11,26.13,165904.0
2022-09-20 13:30:00,26.12,26.15,25.99,26.0,177448.0,26.12,26.15,25.99,26.0,177448.0
2022-09-20 14:00:00,26.0,26.16,26.0,26.13,224046.0,26.0,26.16,26.0,26.13,224046.0
2022-09-20 14:30:00,26.11,26.19,26.04,26.16,198590.0,26.11,26.19,26.04,26.16,198590.0
2022-09-20 15:00:00,26.15,26.24,26.12,26.13,263110.0,26.15,26.24,26.12,26.13,263110.0
2022-09-20 15:30:00,26.13,26.22,26.08,26.16,747964.0,26.13,26.22,26.08,26.16,747964.0
2022-09-21 09:30:00,26.36,26.39,26.27,26.29,345114.0,26.36,26.39,26.27,26.29,345114.0
2022-09-21 10:00:00,26.28,26.43,26.25,26.42,312188.0,26.28,26.43,26.25,26.42,312188.0
2022-09-21 10:30:00,26.42,26.43,26.32,26.34,258278.0,26.42,26.43,26.32,26.34,258278.0
2022-09-21 11:00:00,26.35,26.39,26.3,26.34,208310.0,26.35,26.39,26.3,26.34,208310.0
2022-09-21 11:30:00,26.35,26.44,26.35,26.42,231210.0,26.35,26.44,26.35,26.42,231210.0
2022-09-21 12:00:00,26.41,26.42,26.38,26.4,118920.0,26.41,26.42,26.38,26.4,118920.0
2022-09-21 12:30:00,26.4,26.43,26.34,26.35,117364.0,26.4,26.43,26.34,26.35,117364.0
2022-09-21 13:00:00,26.34,26.37,26.31,26.37,89208.0,26.34,26.37,26.31,26.37,89208.0
2022-09-21 13:30:00,26.37,26.49,26.35,26.48,232710.0,26.37,26.49,26.35,26.48,232710.0
2022-09-21 14:00:00,26.48,26.48,26.05,26.14,720778.0,26.48,26.48,26.05,26.14,720778.0
2022-09-21 14:30:00,26.13,26.61,26.08,26.5,1172390.0,26.13,26.61,26.08,26.5,1172390.0
2022-09-21 15:00:00,26.5,26.52,26.15,26.16,657184.0,26.5,26.52,26.15,26.16,657184.0
2022-09-21 15:30:00,26.16,26.17,25.74,25.75,1250694.0,26.16,26.17,25.74,25.75,1250694.0
2022-09-22 09:30:00,25.84,25.89,25.55,25.62,643788.0,25.84,25.89,25.55,25.62,643788.0
2022-09-22 10:00:00,25.61,25.78,25.55,25.75,359940.0,25.61,25.78,25.55,25.75,359940.0
2022-09-22 10:30:00,25.75,25.81,25.64,25.66,278668.0,25.75,25.81,25.64,25.66,278668.0
2022-09-22 11:00:00,25.65,25.75,25.61,25.74,187464.0,25.65,25.75,25.61,25.74,187464.0
2022-09-22 11:30:00,25.75,25.81,25.71,25.74,229730.0,25.75,25.81,25.71,25.74,229730.0
2022-09-22 12:00:00,25.74,25.83,25.67,25.74,135778.0,25.74,25.83,25.67,25.74,135778.0
2022-09-22 12:30:00,25.74,25.8,25.67,25.73,177874.0,25.74,25.8,25.67,25.73,177874.0
2022-09-22 13:00:00,25.74,25.76,25.65,25.74,54984.0,25.74,25.76,25.65,25.74,54984.0
2022-09-22 13:30:00,25.75,25.87,25.72,25.85,182892.0,25.75,25.87,25.72,25.85,182892.0
2022-09-22 14:00:00,25.86,25.86,25.68,25.75,111464.0,25.86,25.86,25.68,25.75,111464.0
2022-09-22 14:30:00,25.76,25.86,25.69,25.84,253034.0,25.76,25.86,25.69,25.84,253034.0
2022-09-22 15:00:00,25.85,25.97,25.83,25.93,282176.0,25.85,25.97,25.83,25.93,282176.0
2022-09-22 15:30:00,25.96,26.04,25.78,25.78,766568.0,25.96,26.04,25.78,25.78,766568.0
2022-09-23 09:30:00,25.5,25.53,25.29,25.31,568516.0,25.5,25.53,25.29,25.31,568516.0
2022-09-23 10:00:00,25.31,25.45,25.28,25.45,447650.0,25.31,25.45,25.28,25.45,447650.0
2022-09-23 10:30:00,25.44,25.44,25.19,25.21,334948.0,25.44,25.44,25.19,25.21,334948.0
2022-09-23 11:00:00,25.2,25.38,25.16,25.27,314400.0,25.2,25.38,25.16,25.27,314400.0
2022-09-23 11:30:00,25.29,25.34,25.16,25.22,180578.0,25.29,25.34,25.16,25.22,180578.0
2022-09-23 12:00:00,25.22,25.22,24.88,24.9,402076.0,25.22,25.22,24.88,24.9,402076.0
2022-09-23 12:30:00,24.9,25.05,24.83,25.03,309804.0,24.9,25.05,24.83,25.03,309804.0
2022-09-23 13:00:00,25.03,25.13,24.88,24.89,273314.0,25.03,25.13,24.88,24.89,273314.0
2022-09-23 13:30:00,24.89,24.93,24.81,24.88,287990.0,24.89,24.93,24.81,24.88,287990.0
2022-09-23 14:00:00,24.87,24.89,24.52,24.58,430764.0,24.87,24.89,24.52,24.58,430764.0
2022-09-23 14:30:00,24.57,24.6,24.42,24.46,520244.0,24.57,24.6,24.42,24.46,520244.0
2022-09-23 15:00:00,24.46,24.91,24.43,24.84,614772.0,24.46,24.91,24.43,24.84,614772.0
2022-09-23 15:30:00,24.84,25.16,24.82,25.01,704986.0,24.84,25.16,24.82,25.01,704986.0
2022-09-26 09:30:00,24.76,25.13,24.7,25.11,522968.0,24.76,25.13,24.7,25.11,522968.0
2022-09-26 10:00:00,25.12,25.25,24.98,25.18,285950.0,25.12,25.25,24.98,25.18,285950.0
2022-09-26 10:30:00,25.18,25.18,24.97,25.05,149450.0,25.18,25.18,24.97,25.05,149450.0
2022-09-26 11:00:00,25.08,25.11,24.82,24.83,228400.0,25.08,25.11,24.82,24.83,228400.0
2022-09-26 11:30:00,24.83,24.93,24.77,24.93,200890.0,24.83,24.93,24.77,24.93,200890.0
2022-09-26 12:00:00,24.93,24.93,24.64,24.68,205072.0,24.93,24.93,24.64,24.68,205072.0
2022-09-26 12:30:00,24.66,24.83,24.6,24.79,185022.0,24.66,24.83,24.6,24.79,185022.0
2022-09-26 13:00:00,24.79,24.8,24.52,24.58,276412.0,24.79,24.8,24.52,24.58,276412.0
2022-09-26 13:30:00,24.59,24.64,24.49,24.5,267448.0,24.59,24.64,24.49,24.5,267448.0
2022-09-26 14:00:00,24.49,24.67,24.49,24.55,112252.0,24.49,24.67,24.49,24.55,112252.0
2022-09-26 14:30:00,24.54,24.77,24.47,24.73,248954.0,24.54,24.77,24.47,24.73,248954.0
2022-09-26 15:00:00,24.74,24.83,24.7,24.75,275442.0,24.74,24.83,24.7,24.75,275442.0
2022-09-26 15:30:00,24.75,24.86,24.55,24.58,835210.0,24.75,24.86,24.55,24.58,835210.0
2022-09-27 09:30:00,24.9,24.97,24.77,24.8,327934.0,24.9,24.97,24.77,24.8,327934.0
2022-09-27 10:00:00,24.8,24.8,24.55,24.65,531168.0,24.8,24.8,24.55,24.65,531168.0
2022-09-27 10:30:00,24.7,24.86,24.66,24.81,252184.0,24.7,24.86,24.66,24.81,252184.0
2022-09-27 11:00:00,24.82,24.88,24.57,24.58,177392.0,24.82,24.88,24.57,24.58,177392.0
2022-09-27 11:30:00,24.58,24.65,24.5,24.52,243912.0,24.58,24.65,24.5,24.52,243912.0
2022-09-27 12:00:00,24.51,24.52,24.23,24.38,407246.0,24.51,24.52,24.23,24.38,407246.0
2022-09-27 12:30:00,24.37,24.45,24.3,24.41,223660.0,24.37,24.45,24.3,24.41,223660.0
2022-09-27 13:00:00,24.39,24.39,24.16,24.23,285166.0,24.39,24.39,24.16,24.23,285166.0
2022-09-27 13:30:00,24.23,24.32,24.09,24.19,262120.0,24.23,24.32,24.09,24.19,262120.0
2022-09-27 14:00:00,24.17,24.31,24.12,24.25,337434.0,24.17,24.31,24.12,24.25,337434.0
2022-09-27 14:30:00,24.23,24.44,24.2,24.34,581130.0,24.23,24.44,24.2,24.34,581130.0
2022-09-27 15:00:00,24.34,24.38,24.24,24.25,381494.0,24.34,24.38,24.24,24.25,381494.0
2022-09-27 15:30:00,24.25,24.52,24.17,24.4,583110.0,24.25,24.52,24.17,24.4,583110.0
2022-09-28 09:30:00,24.49,24.53,24.29,24.48,547702.0,24.49,24.53,24.29,24.48,547702.0
2022-09-28 10:00:00,24.48,24.61,24.32,24.61,392198.0,24.48,24.61,24.32,24.61,392198.0
2022-09-28 10:30:00,24.61,24.7,24.51,24.65,385878.0,24.61,24.7,24.51,24.65,385878.0
2022-09-28 11:00:00,24.61,24.83,24.61,24.72,186912.0,24.61,24.83,24.61,24.72,186912.0
2022-09-28 11:30:00,24.75,24.84,24.64,24.81,126230.0,24.75,24.84,24.64,24.81,126230.0
2022-09-28 12:00:00,24.81,24.88,24.77,24.77,160990.0,24.81,24.88,24.77,24.77,160990.0
2022-09-28 12:30:00,24.78,24.86,24.75,24.84,110000.0,24.78,24.86,24.75,24.84,110000.0
2022-09-28 13:00:00,24.84,24.93,24.81,24.89,129222.0,24.84,24.93,24.81,24.89,129222.0
2022-09-28 13:30:00,24.89,24.92,24.81,24.86,127396.0,24.89,24.92,24.81,24.86,127396.0
2022-09-28 14:00:00,24.86,24.95,24.84,24.86,180890.0,24.86,24.95,24.84,24.86,180890.0
2022-09-28 14:30:00,24.87,24.95,24.86,24.91,104322.0,24.87,24.95,24.86,24.91,104322.0
2022-09-28 15:00:00,24.9,25.05,24.9,24.98,174350.0,24.9,25.05,24.9,24.98,174350.0
2022-09-28 15:30:00,24.98,25.04,24.89,24.9,478954.0,24.98,25.04,24.89,24.9,478954.0
2022-09-29 09:30:00,24.57,24.58,24.18,24.26,728152.0,24.57,24.58,24.18,24.26,728152.0
2022-09-29 10:00:00,24.26,24.29,24.08,24.25,626208.0,24.26,24.29,24.08,24.25,626208.0
2022-09-29 10:30:00,24.25,24.29,24.06,24.23,438834.0,24.25,24.29,24.06,24.23,438834.0
2022-09-29 11:00:00,24.23,24.35,24.15,24.22,334904.0,24.23,24.35,24.15,24.22,334904.0
2022-09-29 11:30:00,24.21,24.45,24.19,24.4,259824.0,24.21,24.45,24.19,24.4,259824.0
2022-09-29 12:00:00,24.39,24.43,24.25,24.33,125492.0,24.39,24.43,24.25,24.33,125492.0
2022-09-29 12:30:00,24.33,24.46,24.29,24.3,144684.0,24.33,24.46,24.29,24.3,144684.0
2022-09-29 13:00:00,24.29,24.29,24.18,24.2,157314.0,24.29,24.29,24.18,24.2,157314.0
2022-09-29 13:30:00,24.18,24.28,24.06,24.08,158382.0,24.18,24.28,24.06,24.08,158382.0
2022-09-29 14:00:00,24.07,24.18,24.0,24.15,289174.0,24.07,24.18,24.0,24.15,289174.0
2022-09-29 14:30:00,24.16,24.25,24.11,24.14,193328.0,24.16,24.25,24.11,24.14,193328.0
2022-09-29 15:00:00,24.13,24.36,24.12,24.31,240940.0,24.13,24.36,24.12,24.31,240940.0
2022-09-29 15:30:00,24.3,24.55,24.3,24.53,903144.0,24.3,24.55,24.3,24.53,903144.0
2022-09-30 09:30:00,24.47,24.68,24.37,24.61,492870.0,24.47,24.68,24.37,24.61,492870.0
2022-09-30 10:00:00,24.62,24.64,24.46,24.61,471750.0,24.62,24.64,24.46,24.61,471750.0
2022-09-30 10:30:00,24.62,24.78,24.61,24.77,375614.0,24.62,24.78,24.61,24.77,375614.0
2022-09-30 11:00:00,24.78,24.91,24.7,24.79,235748.0,24.78,24.91,24.7,24.79,235748.0
2022-09-30 11:30:00,24.8,24.85,24.68,24.75,279954.0,24.8,24.85,24.68,24.75,279954.0
2022-09-30 12:00:00,24.75,24.79,24.67,24.75,182824.0,24.75,24.79,24.67,24.75,182824.0
2022-09-30 12:30:00,24.74,24.83,24.72,24.77,93648.0,24.74,24.83,24.72,24.77,93648.0
2022-09-30 13:00:00,24.75,24.79,24.67,24.78,108694.0,24.75,24.79,24.67,24.78,108694.0
2022-09-30 13:30:00,24.78,24.78,24.53,24.59,271976.0,24.78,24.78,24.53,24.59,271976.0
2022-09-30 14:00:00,24.57,24.63,24.48,24.5,176164.0,24.57,24.63,24.48,24.5,176164.0
2022-09-30 14:30:00,24.5,24.56,24.33,24.36,407368.0,24.5,24.56,24.33,24.36,407368.0
2022-09-30 15:00:00,24.35,24.59,24.35,24.52,397332.0,24.35,24.59,24.35,24.52,397332.0
2022-09-30 15:30:00,24.53,24.57,24.25,24.3,730440.0,24.53,24.57,24.25,24.3,730440.0
2022-10-03 09:30:00,24.64,24.74,24.53,24.7,485554.0,24.64,24.74,24.53,24.7,485554.0
2022-10-03 10:00:00,24.72,24.97,24.72,24.93,490842.0,24.72,24.97,24.72,24.93,490842.0
2022-10-03 10:30:00,24.94,24.99,24.93,24.95,177786.0,24.94,24.99,24.93,24.95,177786.0
2022-10-03 11:00:00,24.95,25.0,24.92,24.94,128820.0,24.95,25.0,24.92,24.94,128820.0
2022-10-03 11:30:00,24.95,24.97,24.86,24.89,142502.0,24.95,24.97,24.86,24.89,142502.0
2022-10-03 12:00:00,24.89,24.93,24.86,24.88,92426.0,24.89,24.93,24.86,24.88,92426.0
2022-10-03 12:30:00,24.88,24.93,24.86,24.91,89878.0,24.88,24.93,24.86,24.91,89878.0
2022-10-03 13:00:00,24.91,25.01,24.91,24.96,111028.0,24.91,25.01,24.91,24.96,111028.0
2022-10-03 13:30:00,24.96,25.03,24.96,25.0,116776.0,24.96,25.03,24.96,25.0,116776.0
2022-10-03 14:00:00,25.0,25.04,24.99,25.04,105758.0,25.0,25.04,24.99,25.04,105758.0
2022-10-03 14:30:00,25.03,25.03,24.93,24.97,224292.0,25.03,25.03,24.93,24.97,224292.0
2022-10-03 15:00:00,24.97,25.0,24.89,24.9,235742.0,24.97,25.0,24.89,24.9,235742.0
2022-10-03 15:30:00,24.9,24.9,24.78,24.8,831806.0,24.9,24.9,24.78,24.8,831806.0
2022-10-04 09:30:00,25.3,25.4,25.26,25.3,850236.0,25.3,25.4,25.26,25.3,850236.0
2022-10-04 10:00:00,25.31,25.4,25.28,25.3,483630.0,25.31,25.4,25.28,25.3,483630.0
2022-10-04 10:30:00,25.31,25.33,25.21,25.25,387170.0,25.31,25.33,25.21,25.25,387170.0
2022-10-04 11:00:00,25.25,25.25,25.18,25.24,472766.0,25.25,25.25,25.18,25.24,472766.0
2022-10-04 11:30:00,25.24,25.28,25.2,25.21,553410.0,25.24,25.28,25.2,25.21,553410.0
2022-10-04 12:00:00,25.22,25.3,25.21,25.29,186762.0,25.22,25.3,25.21,25.29,186762.0
2022-10-04 12:30:00,25.3,25.31,25.17,25.18,91470.0,25.3,25.31,25.17,25.18,91470.0
2022-10-04 13:00:00,25.18,25.2,25.1,25.18,482200.0,25.18,25.2,25.1,25.18,482200.0
2022-10-04 13:30:00,25.18,25.25,25.18,25.22,111688.0,25.18,25.25,25.18,25.22,111688.0
2022-10-04 14:00:00,25.23,25.27,25.2,25.2,51724.0,25.23,25.27,25.2,25.2,51724.0
2022-10-04 14:30:00,25.2,25.29,25.19,25.28,98606.0,25.2,25.29,25.19,25.28,98606.0
2022-10-04 15:00:00,25.28,25.28,25.17,25.25,104018.0,25.28,25.28,25.17,25.25,104018.0
2022-10-04 15:30:00,25.25,25.31,25.18,25.28,799778.0,25.25,25.31,25.18,25.28,799778.0
2022-10-05 09:30:00,25.07,25.14,24.93,24.98,322892.0,25.07,25.14,24.93,24.98,322892.0
2022-10-05 10:00:00,24.98,24.99,24.81,24.84,329652.0,24.98,24.99,24.81,24.84,329652.0
2022-10-05 10:30:00,24.83,24.9,24.79,24.83,226708.0,24.83,24.9,24.79,24.83,226708.0
2022-10-05 11:00:00,24.82,24.93,24.82,24.91,114730.0,24.82,24.93,24.82,24.91,114730.0
2022-10-05 11:30:00,24.9,24.99,24.89,24.95,54800.0,24.9,24.99,24.89,24.95,54800.0
2022-10-05 12:00:00,24.97,25.08,24.91,25.04,79528.0,24.97,25.08,24.91,25.04,79528.0
2022-10-05 12:30:00,25.06,25.11,25.04,25.09,119410.0,25.06,25.11,25.04,25.09,119410.0
2022-10-05 13:00:00,25.09,25.21,25.09,25.17,116836.0,25.09,25.21,25.09,25.17,116836.0
2022-10-05 13:30:00,25.16,25.2,25.14,25.14,82868.0,25.16,25.2,25.14,25.14,82868.0
2022-10-05 14:00:00,25.14,25.19,25.1,25.14,92252.0,25.14,25.19,25.1,25.14,92252.0
2022-10-05 14:30:00,25.14,25.17,25.09,25.16,100606.0,25.14,25.17,25.09,25.16,100606.0
2022-10-05 15:00:00,25.16,25.29,25.16,25.18,182950.0,25.16,25.29,25.16,25.18,182950.0
2022-10-05 15:30:00,25.18,25.22,25.12,25.2,397188.0,25.18,25.22,25.12,25.2,397188.0
2022-10-06 09:30:00,25.26,25.36,25.23,25.24,402470.0,25.26,25.36,25.23,25.24,402470.0
2022-10-06 10:00:00,25.24,25.24,25.06,25.07,343292.0,25.24,25.24,25.06,25.07,343292.0
2022-10-06 10:30:00,25.06,25.25,25.05,25.25,282264.0,25.06,25.25,25.05,25.25,282264.0
2022-10-06 11:00:00,25.26,25.26,25.15,25.24,270140.0,25.26,25.26,25.15,25.24,270140.0
2022-10-06 11:30:00,25.25,25.28,25.14,25.15,210978.0,25.25,25.28,25.14,25.15,210978.0
2022-10-06 12:00:00,25.15,25.16,25.05,25.14,162520.0,25.15,25.16,25.05,25.14,162520.0
2022-10-06 12:30:00,25.13,25.19,25.1,25.17,150838.0,25.13,25.19,25.1,25.17,150838.0
2022-10-06 13:00:00,25.17,25.2,25.11,25.16,131156.0,25.17,25.2,25.11,25.16,131156.0
2022-10-06 13:30:00,25.15,25.18,25.11,25.17,57576.0,25.15,25.18,25.11,25.17,57576.0
2022-10-06 14:00:00,25.17,25.17,25.04,25.07,132022.0,25.17,25.17,25.04,25.07,132022.0
2022-10-06 14:30:00,25.07,25.1,24.86,24.9,303270.0,25.07,25.1,24.86,24.9,303270.0
2022-10-06 15:00:00,24.89,24.92,24.81,24.89,239742.0,24.89,24.92,24.81,24.89,239742.0
2022-10-06 15:30:00,24.9,24.91,24.76,24.82,516630.0,24.9,24.91,24.76,24.82,516630.0
2022-10-07 09:30:00,24.66,24.71,24.45,24.47,547548.0,24.66,24.71,24.45,24.47,547548.0
2022-10-07 10:00:00,24.45,24.52,24.38,24.41,341506.0,24.45,24.52,24.38,24.41,341506.0
2022-10-07 10:30:00,24.41,24.54,24.35,24.46,135114.0,24.41,24.54,24.35,24.46,135114.0
2022-10-07 11:00:00,24.48,24.54,24.39,24.48,124580.0,24.48,24.54,24.39,24.48,124580.0
2022-10-07 11:30:00,24.48,24.5,24.41,24.43,163332.0,24.48,24.5,24.41,24.43,163332.0
2022-10-07 12:00:00,24.43,24.5,24.32,24.32,113738.0,24.43,24.5,24.32,24.32,113738.0
2022-10-07 12:30:00,24.32,24.36,24.25,24.34,269696.0,24.32,24.36,24.25,24.34,269696.0
2022-10-07 13:00:00,24.34,24.38,24.27,24.36,201400.0,24.34,24.38,24.27,24.36,201400.0
2022-10-07 13:30:00,24.34,24.44,24.32,24.36,124018.0,24.34,24.44,24.32,24.36,124018.0
2022-10-07 14:00:00,24.36,24.42,24.3,24.3,183016.0,24.36,24.42,24.3,24.3,183016.0
2022-10-07 14:30:00,24.3,24.38,24.29,24.35,329450.0,24.3,24.38,24.29,24.35,329450.0
2022-10-07 15:00:00,24.35,24.39,24.22,24.23,333696.0,24.35,24.39,24.22,24.23,333696.0
2022-10-07 15:30:00,24.24,24.41,24.22,24.3,945296.0,24.24,24.41,24.22,24.3,945296.0
2022-10-10 09:30:00,24.25,24.26,24.13,24.18,264564.0,24.25,24.26,24.13,24.18,264564.0
2022-10-10 10:00:00,24.17,24.22,24.12,24.17,199512.0,24.17,24.22,24.12,24.17,199512.0
2022-10-10 10:30:00,24.16,24.17,23.92,23.93,355442.0,24.16,24.17,23.92,23.93,355442.0
2022-10-10 11:00:00,23.93,23.99,23.85,23.92,252182.0,23.93,23.99,23.85,23.92,252182.0
2022-10-10 11:30:00,23.92,23.92,23.8,23.87,304786.0,23.92,23.92,23.8,23.87,304786.0
2022-10-10 12:00:00,23.88,23.92,23.81,23.82,122612.0,23.88,23.92,23.81,23.82,122612.0
2022-10-10 12:30:00,23.83,23.86,23.73,23.78,338134.0,23.83,23.86,23.73,23.78,338134.0
2022-10-10 13:00:00,23.78,23.86,23.72,23.83,195628.0,23.78,23.86,23.72,23.83,195628.0
2022-10-10 13:30:00,23.83,24.15,23.83,24.1,752758.0,23.83,24.15,23.83,24.1,752758.0
2022-10-10 14:00:00,24.11,24.11,24.0,24.07,138186.0,24.11,24.11,24.0,24.07,138186.0
2022-10-10 14:30:00,24.07,24.18,24.06,24.09,238990.0,24.07,24.18,24.06,24.09,238990.0
2022-10-10 15:00:00,24.1,24.25,24.07,24.13,281118.0,24.1,24.25,24.07,24.13,281118.0
2022-10-10 15:30:00,24.12,24.19,24.0,24.02,517462.0,24.12,24.19,24.0,24.02,517462.0
2022-10-11 09:30:00,23.96,23.99,23.85,23.86,287388.0,23.96,23.99,23.85,23.86,287388.0
2022-10-11 10:00:00,23.86,23.94,23.79,23.92,253584.0,23.86,23.94,23.79,23.92,253584.0
2022-10-11 10:30:00,23.92,24.06,23.88,23.96,208500.0,23.92,24.06,23.88,23.96,208500.0
2022-10-11 11:00:00,23.97,24.13,23.97,24.11,122226.0,23.97,24.13,23.97,24.11,122226.0
2022-10-11 11:30:00,24.13,24.23,24.13,24.18,214236.0,24.13,24.23,24.13,24.18,214236.0
2022-10-11 12:00:00,24.17,24.21,24.09,24.18,70664.0,24.17,24.21,24.09,24.18,70664.0
2022-10-11 12:30:00,24.17,24.21,24.15,24.16,187242.0,24.17,24.21,24.15,24.16,187242.0
2022-10-11 13:00:00,24.16,24.18,24.1,24.1,163810.0,24.16,24.18,24.1,24.1,163810.0
2022-10-11 13:30:00,24.1,24.11,24.02,24.06,196118.0,24.1,24.11,24.02,24.06,196118.0
2022-10-11 14:00:00,24.08,24.08,23.99,24.03,98028.0,24.08,24.08,23.99,24.03,98028.0
2022-10-11 14:30:00,24.04,24.07,23.8,23.81,359168.0,24.04,24.07,23.8,23.81,359168.0
2022-10-11 15:00:00,23.8,23.84,23.67,23.83,450046.0,23.8,23.84,23.67,23.83,450046.0
2022-10-11 15:30:00,23.82,23.93,23.77,23.83,582138.0,23.82,23.93,23.77,23.83,582138.0
2022-10-12 09:30:00,23.9,23.98,23.82,23.96,351952.0,23.9,23.98,23.82,23.96,351952.0
2022-10-12 10:00:00,23.98,23.98,23.81,23.93,465878.0,23.98,23.98,23.81,23.93,465878.0
2022-10-12 10:30:00,23.94,23.96,23.86,23.93,135378.0,23.94,23.96,23.86,23.93,135378.0
2022-10-12 11:00:00,23.92,24.03,23.92,24.0,171802.0,23.92,24.03,23.92,24.0,171802.0
2022-10-12 11:30:00,24.01,24.07,23.95,24.05,156932.0,24.01,24.07,23.95,24.05,156932.0
2022-10-12 12:00:00,24.04,24.07,23.93,23.95,85298.0,24.04,24.07,23.93,23.95,85298.0
2022-10-12 12:30:00,23.94,23.98,23.89,23.97,122390.0,23.94,23.98,23.89,23.97,122390.0
2022-10-12 13:00:00,23.97,23.99,23.93,23.98,63928.0,23.97,23.99,23.93,23.98,63928.0
2022-10-12 13:30:00,23.98,23.98,23.89,23.92,93120.0,23.98,23.98,23.89,23.92,93120.0
2022-10-12 14:00:00,23.93,24.05,23.89,24.04,193646.0,23.93,24.05,23.89,24.04,193646.0
2022-10-12 14:30:00,24.05,24.06,23.96,23.98,221970.0,24.05,24.06,23.96,23.98,221970.0
2022-10-12 15:00:00,23.98,24.06,23.95,24.05,134574.0,23.98,24.06,23.95,24.05,134574.0
2022-10-12 15:30:00,24.04,24.08,23.96,23.96,420018.0,24.04,24.08,23.96,23.96,420018.0
2022-10-13 09:30:00,23.77,23.94,23.74,23.9,442038.0,23.77,23.94,23.74,23.9,442038.0
2022-10-13 10:00:00,23.9,24.0,23.84,23.85,387376.0,23.9,24.0,23.84,23.85,387376.0
2022-10-13 10:30:00,23.84,24.03,23.84,24.0,199356.0,23.84,24.03,23.84,24.0,199356.0
2022-10-13 11:00:00,23.99,24.34,23.98,24.27,574868.0,23.99,24.34,23.98,24.27,574868.0
2022-10-13 11:30:00,24.28,24.4,24.25,24.33,410958.0,24.28,24.4,24.25,24.33,410958.0
2022-10-13 12:00:00,24.34,24.38,24.27,24.35,173726.0,24.34,24.38,24.27,24.35,173726.0
2022-10-13 12:30:00,24.34,24.37,24.3,24.35,205364.0,24.34,24.37,24.3,24.35,205364.0
2022-10-13 13:00:00,24.34,24.4,24.33,24.36,176350.0,24.34,24.4,24.33,24.36,176350.0
2022-10-13 13:30:00,24.36,24.36,24.29,24.34,184884.0,24.36,24.36,24.29,24.34,184884.0
2022-10-13 14:00:00,24.33,24.35,24.25,24.26,246730.0,24.33,24.35,24.25,24.26,246730.0
2022-10-13 14:30:00,24.26,24.28,24.18,24.23,296472.0,24.26,24.28,24.18,24.23,296472.0
2022-10-13 15:00:00,24.22,24.26,24.2,24.21,175192.0,24.22,24.26,24.2,24.21,175192.0
2022-10-13 15:30:00,24.2,24.33,24.17,24.3,577898.0,24.2,24.33,24.17,24.3,577898.0
2022-10-14 09:30:00,24.54,24.61,24.44,24.47,510386.0,24.54,24.61,24.44,24.47,510386.0
2022-10-14 10:00:00,24.46,24.46,24.01,24.09,520018.0,24.46,24.46,24.01,24.09,520018.0
2022-10-14 10:30:00,24.09,24.14,23.96,24.06,370220.0,24.09,24.14,23.96,24.06,370220.0
2022-10-14 11:00:00,24.06,24.14,23.98,24.08,432810.0,24.06,24.14,23.98,24.08,432810.0
2022-10-14 11:30:00,24.08,24.09,23.9,23.93,470646.0,24.08,24.09,23.9,23.93,470646.0
2022-10-14 12:00:00,23.93,23.98,23.84,23.92,337848.0,23.93,23.98,23.84,23.92,337848.0
2022-10-14 12:30:00,23.92,24.01,23.89,23.92,321492.0,23.92,24.01,23.89,23.92,321492.0
2022-10-14 13:00:00,23.92,23.98,23.86,23.89,234010.0,23.92,23.98,23.86,23.89,234010.0
2022-10-14 13:30:00,23.89,23.97,23.88,23.97,171750.0,23.89,23.97,23.88,23.97,171750.0
2022-10-14 14:00:00,23.98,23.98,23.84,23.87,213572.0,23.98,23.98,23.84,23.87,213572.0
2022-10-14 14:30:00,23.86,23.89,23.8,23.86,364722.0,23.86,23.89,23.8,23.86,364722.0
2022-10-14 15:00:00,23.86,23.91,23.79,23.88,398068.0,23.86,23.91,23.79,23.88,398068.0
2022-10-14 15:30:00,23.88,24.06,23.84,24.03,1258602.0,23.88,24.06,23.84,24.03,1258602.0
2022-10-17 09:30:00,24.39,24.49,24.39,24.41,625892.0,24.39,24.49,24.39,24.41,625892.0
2022-10-17 10:00:00,24.42,24.59,24.4,24.55,505938.0,24.42,24.59,24.4,24.55,505938.0
2022-10-17 10:30:00,24.55,24.58,24.45,24.49,278254.0,24.55,24.58,24.45,24.49,278254.0
2022-10-17 11:00:00,24.49,24.53,24.44,24.53,201352.0,24.49,24.53,24.44,24.53,201352.0
2022-10-17 11:30:00,24.53,24.59,24.52,24.53,113128.0,24.53,24.59,24.52,24.53,113128.0
2022-10-17 12:00:00,24.54,24.56,24.5,24.53,161244.0,24.54,24.56,24.5,24.53,161244.0
2022-10-17 12:30:00,24.53,24.56,24.46,24.52,128944.0,24.53,24.56,24.46,24.52,128944.0
2022-10-17 13:00:00,24.52,24.55,24.49,24.54,49108.0,24.52,24.55,24.49,24.54,49108.0
2022-10-17 13:30:00,24.54,24.56,24.49,24.49,125612.0,24.54,24.56,24.49,24.49,125612.0
2022-10-17 14:00:00,24.5,24.52,24.45,24.47,88934.0,24.5,24.52,24.45,24.47,88934.0
2022-10-17 14:30:00,24.47,24.49,24.42,24.42,146350.0,24.47,24.49,24.42,24.42,146350.0
2022-10-17 15:00:00,24.41,24.43,24.37,24.42,141916.0,24.41,24.43,24.37,24.42,141916.0
2022-10-17 15:30:00,24.42,24.42,24.3,24.33,620128.0,24.42,24.42,24.3,24.33,620128.0
2022-10-18 09:30:00,24.59,24.64,24.46,24.49,293092.0,24.59,24.64,24.46,24.49,293092.0
2022-10-18 10:00:00,24.5,24.63,24.5,24.53,395664.0,24.5,24.63,24.5,24.53,395664.0
2022-10-18 10:30:00,24.53,24.59,24.49,24.55,200758.0,24.53,24.59,24.49,24.55,200758.0
2022-10-18 11:00:00,24.54,24.56,24.33,24.36,210584.0,24.54,24.56,24.33,24.36,210584.0
2022-10-18 11:30:00,24.36,24.4,24.26,24.37,249388.0,24.36,24.4,24.26,24.37,249388.0
2022-10-18 12:00:00,24.38,24.42,24.35,24.39,59858.0,24.38,24.42,24.35,24.39,59858.0
2022-10-18 12:30:00,24.4,24.47,24.38,24.42,66754.0,24.4,24.47,24.38,24.42,66754.0
2022-10-18 13:00:00,24.43,24.52,24.36,24.52,95782.0,24.43,24.52,24.36,24.52,95782.0
2022-10-18 13:30:00,24.53,24.56,24.5,24.55,103130.0,24.53,24.56,24.5,24.55,103130.0
2022-10-18 14:00:00,24.54,24.57,24.5,24.51,115368.0,24.54,24.57,24.5,24.51,115368.0
2022-10-18 14:30:00,24.5,24.52,24.37,24.43,174478.0,24.5,24.52,24.37,24.43,174478.0
2022-10-18 15:00:00,24.43,24.48,24.38,24.46,92022.0,24.43,24.48,24.38,24.46,92022.0
2022-10-18 15:30:00,24.47,24.61,24.47,24.59,663170.0,24.47,24.61,24.47,24.59,663170.0
2022-10-19 09:30:00,24.5,24.56,24.39,24.42,462468.0,24.5,24.56,24.39,24.42,462468.0
2022-10-19 10:00:00,24.42,24.65,24.41,24.63,506656.0,24.42,24.65,24.41,24.63,506656.0
2022-10-19 10:30:00,24.64,24.64,24.52,24.55,233046.0,24.64,24.64,24.52,24.55,233046.0
2022-10-19 11:00:00,24.54,24.6,24.52,24.53,79196.0,24.54,24.6,24.52,24.53,79196.0
2022-10-19 11:30:00,24.53,24.59,24.5,24.55,116680.0,24.53,24.59,24.5,24.55,116680.0
2022-10-19 12:00:00,24.55,24.55,24.45,24.47,109152.0,24.55,24.55,24.45,24.47,109152.0
2022-10-19 12:30:00,24.46,24.53,24.38,24.39,133430.0,24.46,24.53,24.38,24.39,133430.0
2022-10-19 13:00:00,24.39,24.4,24.29,24.33,276392.0,24.39,24.4,24.29,24.33,276392.0
2022-10-19 13:30:00,24.32,24.36,24.28,24.36,130868.0,24.32,24.36,24.28,24.36,130868.0
2022-10-19 14:00:00,24.36,24.42,24.35,24.42,176960.0,24.36,24.42,24.35,24.42,176960.0
2022-10-19 14:30:00,24.42,24.43,24.38,24.41,178706.0,24.42,24.43,24.38,24.41,178706.0
2022-10-19 15:00:00,24.4,24.49,24.37,24.43,176866.0,24.4,24.49,24.37,24.43,176866.0
2022-10-19 15:30:00,24.43,24.5,24.42,24.49,277394.0,24.43,24.5,24.42,24.49,277394.0
2022-10-20 09:30:00,24.58,24.71,24.55,24.69,402246.0,24.58,24.71,24.55,24.69,402246.0
2022-10-20 10:00:00,24.69,24.84,24.68,24.79,322364.0,24.69,24.84,24.68,24.79,322364.0
2022-10-20 10:30:00,24.79,24.8,24.74,24.8,100372.0,24.79,24.8,24.74,24.8,100372.0
2022-10-20 11:00:00,24.8,24.85,24.76,24.83,206970.0,24.8,24.85,24.76,24.83,206970.0
2022-10-20 11:30:00,24.83,24.89,24.83,24.86,151180.0,24.83,24.89,24.83,24.86,151180.0
2022-10-20 12:00:00,24.85,24.85,24.71,24.75,270520.0,24.85,24.85,24.71,24.75,270520.0
2022-10-20 12:30:00,24.75,24.77,24.68,24.75,87842.0,24.75,24.77,24.68,24.75,87842.0
2022-10-20 13:00:00,24.74,24.76,24.62,24.68,186604.0,24.74,24.76,24.62,24.68,186604.0
2022-10-20 13:30:00,24.68,24.68,24.53,24.56,137856.0,24.68,24.68,24.53,24.56,137856.0
2022-10-20 14:00:00,24.56,24.57,24.47,24.49,186364.0,24.56,24.57,24.47,24.49,186364.0
2022-10-20 14:30:00,24.48,24.57,24.46,24.56,264802.0,24.48,24.57,24.46,24.56,264802.0
2022-10-20 15:00:00,24.57,24.63,24.54,24.57,163668.0,24.57,24.63,24.54,24.57,163668.0
2022-10-20 15:30:00,24.57,24.71,24.54,24.64,714388.0,24.57,24.71,24.54,24.64,714388.0
2022-10-21 09:30:00,24.72,24.94,24.67,24.94,366394.0,24.72,24.94,24.67,24.94,366394.0
2022-10-21 10:00:00,24.95,24.95,24.77,24.79,328362.0,24.95,24.95,24.77,24.79,328362.0
2022-10-21 10:30:00,24.78,24.82,24.7,24.73,212880.0,24.78,24.82,24.7,24.73,212880.0
2022-10-21 11:00:00,24.73,24.82,24.67,24.82,76448.0,24.73,24.82,24.67,24.82,76448.0
2022-10-21 11:30:00,24.81,24.92,24.8,24.88,114210.0,24.81,24.92,24.8,24.88,114210.0
2022-10-21 12:00:00,24.88,24.89,24.83,24.84,160558.0,24.88,24.89,24.83,24.84,160558.0
2022-10-21 12:30:00,24.84,24.89,24.83,24.83,96348.0,24.84,24.89,24.83,24.83,96348.0
2022-10-21 13:00:00,24.82,24.84,24.77,24.8,104458.0,24.82,24.84,24.77,24.8,104458.0
2022-10-21 13:30:00,24.81,24.83,24.8,24.81,131064.0,24.81,24.83,24.8,24.81,131064.0
2022-10-21 14:00:00,24.81,24.81,24.74,24.79,131406.0,24.81,24.81,24.74,24.79,131406.0
2022-10-21 14:30:00,24.79,24.81,24.75,24.76,105318.0,24.79,24.81,24.75,24.76,105318.0
2022-10-21 15:00:00,24.76,24.77,24.71,24.72,119180.0,24.76,24.77,24.71,24.72,119180.0
2022-10-21 15:30:00,24.71,24.73,24.64,24.68,700442.0,24.71,24.73,24.64,24.68,700442.0
2022-10-24 09:30:00,24.81,24.84,24.65,24.68,502544.0,24.81,24.84,24.65,24.68,502544.0
2022-10-24 10:00:00,24.67,24.67,24.52,24.56,369568.0,24.67,24.67,24.52,24.56,369568.0
2022-10-24 10:30:00,24.56,24.68,24.55,24.66,191354.0,24.56,24.68,24.55,24.66,191354.0
2022-10-24 11:00:00,24.67,24.7,24.61,24.69,94300.0,24.67,24.7,24.61,24.69,94300.0
2022-10-24 11:30:00,24.68,24.71,24.64,24.66,612878.0,24.68,24.71,24.64,24.66,612878.0
2022-10-24 12:00:00,24.65,24.68,24.62,24.66,133998.0,24.65,24.68,24.62,24.66,133998.0
2022-10-24 12:30:00,24.67,24.73,24.66,24.69,54724.0,24.67,24.73,24.66,24.69,54724.0
2022-10-24 13:00:00,24.69,24.73,24.68,24.69,43866.0,24.69,24.73,24.68,24.69,43866.0
2022-10-24 13:30:00,24.69,24.78,24.66,24.77,106184.0,24.69,24.78,24.66,24.77,106184.0
2022-10-24 14:00:00,24.78,24.79,24.75,24.78,53796.0,24.78,24.79,24.75,24.78,53796.0
2022-10-24 14:30:00,24.78,24.78,24.75,24.75,161386.0,24.78,24.78,24.75,24.75,161386.0
2022-10-24 15:00:00,24.75,24.8,24.75,24.78,160444.0,24.75,24.8,24.75,24.78,160444.0
2022-10-24 15:30:00,24.77,24.93,24.76,24.89,486532.0,24.77,24.93,24.76,24.89,486532.0
2022-10-25 09:30:00,24.87,24.97,24.84,24.96,265818.0,24.87,24.97,24.84,24.96,265818.0
2022-10-25 10:00:00,24.96,25.08,24.95,25.01,316294.0,24.96,25.08,24.95,25.01,316294.0
2022-10-25 10:30:00,25.02,25.1,25.01,25.1,118518.0,25.02,25.1,25.01,25.1,118518.0
2022-10-25 11:00:00,25.09,25.17,25.09,25.17,169338.0,25.09,25.17,25.09,25.17,169338.0
2022-10-25 11:30:00,25.17,25.22,25.17,25.19,185900.0,25.17,25.22,25.17,25.19,185900.0
2022-10-25 12:00:00,25.2,25.23,25.17,25.22,270932.0,25.2,25.23,25.17,25.22,270932.0
2022-10-25 12:30:00,25.22,25.24,25.2,25.22,125342.0,25.22,25.24,25.2,25.22,125342.0
2022-10-25 13:00:00,25.22,25.28,25.22,25.28,175522.0,25.22,25.28,25.22,25.28,175522.0
2022-10-25 13:30:00,25.28,25.33,25.25,25.33,128094.0,25.28,25.33,25.25,25.33,128094.0
2022-10-25 14:00:00,25.33,25.34,25.31,25.33,90024.0,25.33,25.34,25.31,25.33,90024.0
2022-10-25 14:30:00,25.33,25.36,25.32,25.32,184758.0,25.33,25.36,25.32,25.32,184758.0
2022-10-25 15:00:00,25.32,25.36,25.31,25.33,79580.0,25.32,25.36,25.31,25.33,79580.0
2022-10-25 15:30:00,25.33,25.41,25.27,25.39,475510.0,25.33,25.41,25.27,25.39,475510.0
2022-10-26 09:30:00,25.28,25.5,25.26,25.41,490196.0,25.28,25.5,25.26,25.41,490196.0
2022-10-26 10:00:00,25.42,25.6,25.42,25.58,574066.0,25.42,25.6,25.42,25.58,574066.0
2022-10-26 10:30:00,25.59,25.59,25.54,25.56,461482.0,25.59,25.59,25.54,25.56,461482.0
2022-10-26 11:00:00,25.57,25.71,25.56,25.68,352474.0,25.57,25.71,25.56,25.68,352474.0
2022-10-26 11:30:00,25.68,25.7,25.64,25.67,114056.0,25.68,25.7,25.64,25.67,114056.0
2022-10-26 12:00:00,25.68,25.71,25.65,25.69,134660.0,25.68,25.71,25.65,25.69,134660.0
2022-10-26 12:30:00,25.7,25.73,25.62,25.64,215176.0,25.7,25.73,25.62,25.64,215176.0
2022-10-26 13:00:00,25.64,25.65,25.53,25.54,274248.0,25.64,25.65,25.53,25.54,274248.0
2022-10-26 13:30:00,25.54,25.59,25.5,25.58,244550.0,25.54,25.59,25.5,25.58,244550.0
2022-10-26 14:00:00,25.58,25.65,25.55,25.57,153906.0,25.58,25.65,25.55,25.57,153906.0
2022-10-26 14:30:00,25.57,25.63,25.56,25.57,244320.0,25.57,25.63,25.56,25.57,244320.0
2022-10-26 15:00:00,25.57,25.57,25.49,25.5,260228.0,25.57,25.57,25.49,25.5,260228.0
2022-10-26 15:30:00,25.51,25.68,25.5,25.67,551572.0,25.51,25.68,25.5,25.67,551572.0
2022-10-27 09:30:00,25.75,25.9,25.67,25.73,303024.0,25.75,25.9,25.67,25.73,303024.0
2022-10-27 10:00:00,25.72,25.91,25.72,25.91,201908.0,25.72,25.91,25.72,25.91,201908.0
2022-10-27 10:30:00,25.9,25.95,25.88,25.88,162302.0,25.9,25.95,25.88,25.88,162302.0
2022-10-27 11:00:00,25.88,25.99,25.88,25.97,169376.0,25.88,25.99,25.88,25.97,169376.0
2022-10-27 11:30:00,25.97,25.99,25.85,25.88,85970.0,25.97,25.99,25.85,25.88,85970.0
2022-10-27 12:00:00,25.87,25.93,25.83,25.83,58726.0,25.87,25.93,25.83,25.83,58726.0
2022-10-27 12:30:00,25.83,25.9,25.83,25.89,61496.0,25.83,25.9,25.83,25.89,61496.0
2022-10-27 13:00:00,25.9,25.96,25.89,25.9,40816.0,25.9,25.96,25.89,25.9,40816.0
2022-10-27 13:30:00,25.91,25.96,25.89,25.93,38004.0,25.91,25.96,25.89,25.93,38004.0
2022-10-27 14:00:00,25.93,25.93,25.87,25.89,21906.0,25.93,25.93,25.87,25.89,21906.0
2022-10-27 14:30:00,25.89,25.89,25.81,25.83,142866.0,25.89,25.89,25.81,25.83,142866.0
2022-10-27 15:00:00,25.83,25.84,25.73,25.83,161112.0,25.83,25.84,25.73,25.83,161112.0
2022-10-27 15:30:00,25.82,25.93,25.82,25.92,308822.0,25.82,25.93,25.82,25.92,308822.0
2022-10-28 09:30:00,25.93,26.1,25.91,26.07,373734.0,25.93,26.1,25.91,26.07,373734.0
2022-10-28 10:00:00,26.07,26.16,26.0,26.16,468920.0,26.07,26.16,26.0,26.16,468920.0
2022-10-28 10:30:00,26.16,26.18,26.14,26.17,368334.0,26.16,26.18,26.14,26.17,368334.0
2022-10-28 11:00:00,26.17,26.21,26.14,26.19,428390.0,26.17,26.21,26.14,26.19,428390.0
2022-10-28 11:30:00,26.2,26.23,26.19,26.22,343476.0,26.2,26.23,26.19,26.22,343476.0
2022-10-28 12:00:00,26.23,26.28,26.18,26.25,412174.0,26.23,26.28,26.18,26.25,412174.0
2022-10-28 12:30:00,26.25,26.26,26.24,26.25,236796.0,26.25,26.26,26.24,26.25,236796.0
2022-10-28 13:00:00,26.25,26.31,26.24,26.31,260190.0,26.25,26.31,26.24,26.31,260190.0
2022-10-28 13:30:00,26.31,26.31,26.25,26.27,321896.0,26.31,26.31,26.25,26.27,321896.0
2022-10-28 14:00:00,26.27,26.28,26.25,26.27,247538.0,26.27,26.28,26.25,26.27,247538.0
2022-10-28 14:30:00,26.27,26.32,26.27,26.32,382958.0,26.27,26.32,26.27,26.32,382958.0
2022-10-28 15:00:00,26.32,26.32,26.27,26.29,308162.0,26.32,26.32,26.27,26.29,308162.0
2022-10-28 15:30:00,26.29,26.35,26.21,26.23,1271590.0,26.29,26.35,26.21,26.23,1271590.0
2022-10-31 09:30:00,26.15,26.25,26.13,26.24,389240.0,26.15,26.25,26.13,26.24,389240.0
2022-10-31 10:00:00,26.24,26.28,26.21,26.24,184494.0,26.24,26.28,26.21,26.24,184494.0
2022-10-31 10:30:00,26.24,26.28,26.21,26.25,175666.0,26.24,26.28,26.21,26.25,175666.0
2022-10-31 11:00:00,26.25,26.35,26.25,26.33,347670.0,26.25,26.35,26.25,26.33,347670.0
2022-10-31 11:30:00,26.33,26.36,26.24,26.26,350434.0,26.33,26.36,26.24,26.26,350434.0
2022-10-31 12:00:00,26.26,26.36,26.25,26.34,244978.0,26.26,26.36,26.25,26.34,244978.0
2022-10-31 12:30:00,26.34,26.34,26.27,26.31,243722.0,26.34,26.34,26.27,26.31,243722.0
2022-10-31 13:00:00,26.31,26.38,26.29,26.38,197980.0,26.31,26.38,26.29,26.38,197980.0
2022-10-31 13:30:00,26.38,26.4,26.33,26.38,285206.0,26.38,26.4,26.33,26.38,285206.0
2022-10-31 14:00:00,26.38,26.41,26.36,26.4,219956.0,26.38,26.41,26.36,26.4,219956.0
2022-10-31 14:30:00,26.4,26.46,26.4,26.43,308386.0,26.4,26.46,26.4,26.43,308386.0
2022-10-31 15:00:00,26.44,26.44,26.36,26.4,275384.0,26.44,26.44,26.36,26.4,275384.0
2022-10-31 15:30:00,26.4,26.47,26.4,26.43,915914.0,26.4,26.47,26.4,26.43,915914.0
2022-11-01 09:30:00,26.72,26.72,26.46,26.51,321670.0,26.72,26.72,26.46,26.51,321670.0
2022-11-01 10:00:00,26.51,26.54,26.42,26.54,266226.0,26.51,26.54,26.42,26.54,266226.0
2022-11-01 10:30:00,26.53,26.56,26.37,26.39,202708.0,26.53,26.56,26.37,26.39,202708.0
2022-11-01 11:00:00,26.39,26.44,26.37,26.43,114332.0,26.39,26.44,26.37,26.43,114332.0
2022-11-01 11:30:00,26.43,26.48,26.38,26.48,117654.0,26.43,26.48,26.38,26.48,117654.0
2022-11-01 12:00:00,26.48,26.54,26.46,26.49,79490.0,26.48,26.54,26.46,26.49,79490.0
2022-11-01 12:30:00,26.49,26.53,26.46,26.53,59352.0,26.49,26.53,26.46,26.53,59352.0
2022-11-01 13:00:00,26.53,26.54,26.5,26.51,26058.0,26.53,26.54,26.5,26.51,26058.0
2022-11-01 13:30:00,26.5,26.56,26.5,26.55,47702.0,26.5,26.56,26.5,26.55,47702.0
2022-11-01 14:00:00,26.56,26.56,26.55,26.56,14640.0,26.56,26.56,26.55,26.56,14640.0
2022-11-01 14:30:00,26.56,26.57,26.52,26.57,100964.0,26.56,26.57,26.52,26.57,100964.0
2022-11-01 15:00:00,26.57,26.59,26.5,26.5,117232.0,26.57,26.59,26.5,26.5,117232.0
2022-11-01 15:30:00,26.5,26.61,26.49,26.59,496976.0,26.5,26.61,26.49,26.59,496976.0
2022-11-02 09:30:00,26.46,26.5,26.42,26.42,340366.0,26.46,26.5,26.42,26.42,340366.0
2022-11-02 10:00:00,26.42,26.47,26.42,26.45,138734.0,26.42,26.47,26.42,26.45,138734.0
2022-11-02 10:30:00,26.45,26.48,26.43,26.47,95714.0,26.45,26.48,26.43,26.47,95714.0
2022-11-02 11:00:00,26.47,26.47,26.39,26.41,78624.0,26.47,26.47,26.39,26.41,78624.0
2022-11-02 11:30:00,26.41,26.42,26.4,26.4,38542.0,26.41,26.42,26.4,26.4,38542.0
2022-11-02 12:00:00,26.39,26.4,26.33,26.36,63816.0,26.39,26.4,26.33,26.36,63816.0
2022-11-02 12:30:00,26.36,26.45,26.33,26.43,82250.0,26.36,26.45,26.33,26.43,82250.0
2022-11-02 13:00:00,26.43,26.44,26.4,26.41,54728.0,26.43,26.44,26.4,26.41,54728.0
2022-11-02 13:30:00,26.41,26.47,26.4,26.42,89372.0,26.41,26.47,26.4,26.42,89372.0
2022-11-02 14:00:00,26.43,26.68,26.35,26.68,346774.0,26.43,26.68,26.35,26.68,346774.0
2022-11-02 14:30:00,26.68,26.71,26.28,26.39,754670.0,26.68,26.71,26.28,26.39,754670.0
2022-11-02 15:00:00,26.36,26.49,26.18,26.21,350196.0,26.36,26.49,26.18,26.21,350196.0
2022-11-02 15:30:00,26.2,26.25,26.16,26.23,820750.0,26.2,26.25,26.16,26.23,820750.0
2022-11-03 09:30:00,26.03,26.13,25.91,25.92,289070.0,26.03,26.13,25.91,25.92,289070.0
2022-11-03 10:00:00,25.93,26.24,25.89,26.22,365864.0,25.93,26.24,25.89,26.22,365864.0
2022-11-03 10:30:00,26.2,26.27,26.11,26.26,109392.0,26.2,26.27,26.11,26.26,109392.0
2022-11-03 11:00:00,26.27,26.31,26.22,26.25,144470.0,26.27,26.31,26.22,26.25,144470.0
2022-11-03 11:30:00,26.25,26.3,26.21,26.24,89780.0,26.25,26.3,26.21,26.24,89780.0
2022-11-03 12:00:00,26.24,26.42,26.22,26.39,181836.0,26.24,26.42,26.22,26.39,181836.0
2022-11-03 12:30:00,26.39,26.52,26.37,26.49,115870.0,26.39,26.52,26.37,26.49,115870.0
2022-11-03 13:00:00,26.5,26.5,26.47,26.5,88176.0,26.5,26.5,26.47,26.5,88176.0
2022-11-03 13:30:00,26.5,26.54,26.49,26.5,101858.0,26.5,26.54,26.49,26.5,101858.0
2022-11-03 14:00:00,26.5,26.55,26.47,26.52,143136.0,26.5,26.55,26.47,26.52,143136.0
2022-11-03 14:30:00,26.52,26.54,26.47,26.53,99126.0,26.52,26.54,26.47,26.53,99126.0
2022-11-03 15:00:00,26.53,26.57,26.48,26.57,89524.0,26.53,26.57,26.48,26.57,89524.0
2022-11-03 15:30:00,26.58,26.61,26.49,26.53,557532.0,26.58,26.61,26.49,26.53,557532.0
2022-11-04 09:30:00,26.75,26.83,26.66,26.78,392286.0,26.75,26.83,26.66,26.78,392286.0
2022-11-04 10:00:00,26.79,27.03,26.79,27.0,226700.0,26.79,27.03,26.79,27.0,226700.0
2022-11-04 10:30:00,27.0,27.05,26.96,26.98,137862.0,27.0,27.05,26.96,26.98,137862.0
2022-11-04 11:00:00,26.98,27.02,26.75,26.77,111836.0,26.98,27.02,26.75,26.77,111836.0
2022-11-04 11:30:00,26.77,26.81,26.5,26.5,172666.0,26.77,26.81,26.5,26.5,172666.0
2022-11-04 12:00:00,26.5,26.57,26.4,26.55,233806.0,26.5,26.57,26.4,26.55,233806.0
2022-11-04 12:30:00,26.53,26.54,26.43,26.45,101402.0,26.53,26.54,26.43,26.45,101402.0
2022-11-04 13:00:00,26.43,26.52,26.41,26.43,74682.0,26.43,26.52,26.41,26.43,74682.0
2022-11-04 13:30:00,26.43,26.48,26.41,26.43,63142.0,26.43,26.48,26.41,26.43,63142.0
2022-11-04 14:00:00,26.45,26.5,26.38,26.5,109300.0,26.45,26.5,26.38,26.5,109300.0
2022-11-04 14:30:00,26.5,26.6,26.48,26.58,81986.0,26.5,26.6,26.48,26.58,81986.0
2022-11-04 15:00:00,26.58,26.63,26.57,26.59,50068.0,26.58,26.63,26.57,26.59,50068.0
2022-11-04 15:30:00,26.59,26.67,26.57,26.67,484086.0,26.59,26.67,26.57,26.67,484086.0
2022-11-07 09:30:00,26.79,26.8,26.65,26.66,252998.0,26.79,26.8,26.65,26.66,252998.0
2022-11-07 10:00:00,26.67,26.75,26.62,26.63,247126.0,26.67,26.75,26.62,26.63,247126.0
2022-11-07 10:30:00,26.64,26.74,26.62,26.74,133892.0,26.64,26.74,26.62,26.74,133892.0
2022-11-07 11:00:00,26.75,26.8,26.72,26.79,87178.0,26.75,26.8,26.72,26.79,87178.0
2022-11-07 11:30:00,26.78,26.84,26.73,26.75,115866.0,26.78,26.84,26.73,26.75,115866.0
2022-11-07 12:00:00,26.75,26.85,26.74,26.84,99326.0,26.75,26.85,26.74,26.84,99326.0
2022-11-07 12:30:00,26.84,26.89,26.84,26.89,78178.0,26.84,26.89,26.84,26.89,78178.0
2022-11-07 13:00:00,26.89,26.92,26.89,26.91,86444.0,26.89,26.92,26.89,26.91,86444.0
2022-11-07 13:30:00,26.92,26.93,26.9,26.92,66568.0,26.92,26.93,26.9,26.92,66568.0
2022-11-07 14:00:00,26.92,26.93,26.91,26.92,60004.0,26.92,26.93,26.91,26.92,60004.0
2022-11-07 14:30:00,26.93,26.95,26.91,26.92,66380.0,26.93,26.95,26.91,26.92,66380.0
2022-11-07 15:00:00,26.92,26.94,26.9,26.9,64948.0,26.92,26.94,26.9,26.9,64948.0
2022-11-07 15:30:00,26.9,26.9,26.81,26.82,425714.0,26.9,26.9,26.81,26.82,425714.0
2022-11-08 09:30:00,26.94,26.95,26.84,26.86,249040.0,26.94,26.95,26.84,26.86,249040.0
2022-11-08 10:00:00,26.86,26.94,26.85,26.91,286838.0,26.86,26.94,26.85,26.91,286838.0
2022-11-08 10:30:00,26.91,26.93,26.86,26.91,99780.0,26.91,26.93,26.86,26.91,99780.0
2022-11-08 11:00:00,26.9,26.93,26.89,26.9,111370.0,26.9,26.93,26.89,26.9,111370.0
2022-11-08 11:30:00,26.9,26.9,26.82,26.85,503718.0,26.9,26.9,26.82,26.85,503718.0
2022-11-08 12:00:00,26.85,26.86,26.82,26.82,278864.0,26.85,26.86,26.82,26.82,278864.0
2022-11-08 12:30:00,26.82,26.82,26.76,26.78,255758.0,26.82,26.82,26.76,26.78,255758.0
2022-11-08 13:00:00,26.78,26.79,26.64,26.65,200084.0,26.78,26.79,26.64,26.65,200084.0
2022-11-08 13:30:00,26.64,26.68,26.52,26.54,278794.0,26.64,26.68,26.52,26.54,278794.0
2022-11-08 14:00:00,26.53,26.55,26.35,26.35,264738.0,26.53,26.55,26.35,26.35,264738.0
2022-11-08 14:30:00,26.34,26.58,26.3,26.52,374382.0,26.34,26.58,26.3,26.52,374382.0
2022-11-08 15:00:00,26.5,26.6,26.5,26.59,174134.0,26.5,26.6,26.5,26.59,174134.0
2022-11-08 15:30:00,26.59,26.63,26.42,26.43,378172.0,26.59,26.63,26.42,26.43,378172.0
2022-11-09 09:30:00,26.42,26.42,26.3,26.32,326100.0,26.42,26.42,26.3,26.32,326100.0
2022-11-09 10:00:00,26.31,26.4,26.29,26.3,240614.0,26.31,26.4,26.29,26.3,240614.0
2022-11-09 10:30:00,26.29,26.3,26.03,26.1,402942.0,26.29,26.3,26.03,26.1,402942.0
2022-11-09 11:00:00,26.1,26.28,26.1,26.25,248068.0,26.1,26.28,26.1,26.25,248068.0
2022-11-09 11:30:00,26.25,26.31,26.21,26.23,142498.0,26.25,26.31,26.21,26.23,142498.0
2022-11-09 12:00:00,26.25,26.25,26.15,26.18,138536.0,26.25,26.25,26.15,26.18,138536.0
2022-11-09 12:30:00,26.18,26.22,26.15,26.19,85658.0,26.18,26.22,26.15,26.19,85658.0
2022-11-09 13:00:00,26.18,26.21,26.04,26.04,204780.0,26.18,26.21,26.04,26.04,204780.0
2022-11-09 13:30:00,26.04,26.05,25.96,26.0,205074.0,26.04,26.05,25.96,26.0,205074.0
2022-11-09 14:00:00,26.0,26.07,26.0,26.05,159616.0,26.0,26.07,26.0,26.05,159616.0
2022-11-09 14:30:00,26.04,26.04,25.93,25.97,93690.0,26.04,26.04,25.93,25.97,93690.0
2022-11-09 15:00:00,25.97,26.09,25.97,26.09,139786.0,25.97,26.09,25.97,26.09,139786.0
2022-11-09 15:30:00,26.1,26.11,25.92,26.02,673070.0,26.1,26.11,25.92,26.02,673070.0
2022-11-10 09:30:00,26.78,26.83,26.7,26.79,1088492.0,26.78,26.83,26.7,26.79,1088492.0
2022-11-10 10:00:00,26.79,26.8,26.65,26.8,752100.0,26.79,26.8,26.65,26.8,752100.0
2022-11-10 10:30:00,26.8,26.95,26.79,26.95,350478.0,26.8,26.95,26.79,26.95,350478.0
2022-11-10 11:00:00,26.95,27.0,26.94,26.99,300272.0,26.95,27.0,26.94,26.99,300272.0
2022-11-10 11:30:00,27.0,27.02,26.95,26.95,188622.0,27.0,27.02,26.95,26.95,188622.0
2022-11-10 12:00:00,26.94,26.95,26.9,26.92,169538.0,26.94,26.95,26.9,26.92,169538.0
2022-11-10 12:30:00,26.92,26.92,26.72,26.72,203596.0,26.92,26.92,26.72,26.72,203596.0
2022-11-10 13:00:00,26.72,26.83,26.72,26.83,218012.0,26.72,26.83,26.72,26.83,218012.0
2022-11-10 13:30:00,26.83,26.84,26.78,26.8,119316.0,26.83,26.84,26.78,26.8,119316.0
2022-11-10 14:00:00,26.8,26.86,26.8,26.83,104208.0,26.8,26.86,26.8,26.83,104208.0
2022-11-10 14:30:00,26.84,26.86,26.82,26.83,133458.0,26.84,26.86,26.82,26.83,133458.0
2022-11-10 15:00:00,26.82,26.84,26.79,26.81,254506.0,26.82,26.84,26.79,26.81,254506.0
2022-11-10 15:30:00,26.81,26.88,26.73,26.73,852642.0,26.81,26.88,26.73,26.73,852642.0
2022-11-11 09:30:00,26.61,26.68,26.53,26.65,426152.0,26.61,26.68,26.53,26.65,426152.0
2022-11-11 10:00:00,26.65,26.77,26.62,26.76,398134.0,26.65,26.77,26.62,26.76,398134.0
2022-11-11 10:30:00,26.77,26.82,26.74,26.82,187384.0,26.77,26.82,26.74,26.82,187384.0
2022-11-11 11:00:00,26.83,26.91,26.83,26.83,230142.0,26.83,26.91,26.83,26.83,230142.0
2022-11-11 11:30:00,26.83,26.87,26.78,26.87,221092.0,26.83,26.87,26.78,26.87,221092.0
2022-11-11 12:00:00,26.84,26.86,26.8,26.86,69504.0,26.84,26.86,26.8,26.86,69504.0
2022-11-11 12:30:00,26.86,26.9,26.84,26.89,144482.0,26.86,26.9,26.84,26.89,144482.0
2022-11-11 13:00:00,26.89,26.93,26.88,26.89,91332.0,26.89,26.93,26.88,26.89,91332.0
2022-11-11 13:30:00,26.9,26.9,26.86,26.87,106354.0,26.9,26.9,26.86,26.87,106354.0
2022-11-11 14:00:00,26.86,26.88,26.83,26.86,37392.0,26.86,26.88,26.83,26.86,37392.0
2022-11-11 14:30:00,26.85,26.9,26.84,26.87,81740.0,26.85,26.9,26.84,26.87,81740.0
2022-11-11 15:00:00,26.88,26.88,26.76,26.83,176834.0,26.88,26.88,26.76,26.83,176834.0
2022-11-11 15:30:00,26.83,26.92,26.81,26.9,596302.0,26.83,26.92,26.81,26.9,596302.0
2022-11-14 09:30:00,26.89,27.08,26.86,27.05,599514.0,26.89,27.08,26.86,27.05,599514.0
2022-11-14 10:00:00,27.05,27.22,27.05,27.19,337446.0,27.05,27.22,27.05,27.19,337446.0
2022-11-14 10:30:00,27.19,27.27,27.18,27.23,249544.0,27.19,27.27,27.18,27.23,249544.0
2022-11-14 11:00:00,27.23,27.24,27.16,27.2,151870.0,27.23,27.24,27.16,27.2,151870.0
2022-11-14 11:30:00,27.2,27.24,27.17,27.17,96564.0,27.2,27.24,27.17,27.17,96564.0
2022-11-14 12:00:00,27.18,27.22,27.17,27.21,70776.0,27.18,27.22,27.17,27.21,70776.0
2022-11-14 12:30:00,27.21,27.27,27.21,27.24,130056.0,27.21,27.27,27.21,27.24,130056.0
2022-11-14 13:00:00,27.23,27.25,27.2,27.22,73088.0,27.23,27.25,27.2,27.22,73088.0
2022-11-14 13:30:00,27.23,27.25,27.23,27.23,68908.0,27.23,27.25,27.23,27.23,68908.0
2022-11-14 14:00:00,27.23,27.24,27.16,27.16,104270.0,27.23,27.24,27.16,27.16,104270.0
2022-11-14 14:30:00,27.16,27.19,27.08,27.11,136042.0,27.16,27.19,27.08,27.11,136042.0
2022-11-14 15:00:00,27.11,27.13,27.02,27.08,108318.0,27.11,27.13,27.02,27.08,108318.0
2022-11-14 15:30:00,27.08,27.08,26.89,26.89,493152.0,27.08,27.08,26.89,26.89,493152.0
2022-11-15 09:30:00,27.24,27.25,27.11,27.17,425102.0,27.24,27.25,27.11,27.17,425102.0
2022-11-15 10:00:00,27.17,27.2,27.08,27.14,155814.0,27.17,27.2,27.08,27.14,155814.0
2022-11-15 10:30:00,27.13,27.17,27.08,27.11,134436.0,27.13,27.17,27.08,27.11,134436.0
2022-11-15 11:00:00,27.11,27.13,27.06,27.06,208600.0,27.11,27.13,27.06,27.06,208600.0
2022-11-15 11:30:00,27.06,27.19,27.06,27.17,132126.0,27.06,27.19,27.06,27.17,132126.0
2022-11-15 12:00:00,27.16,27.17,27.08,27.09,145534.0,27.16,27.17,27.08,27.09,145534.0
2022-11-15 12:30:00,27.08,27.11,27.05,27.08,107260.0,27.08,27.11,27.05,27.08,107260.0
2022-11-15 13:00:00,27.08,27.09,26.7,26.74,649890.0,27.08,27.09,26.7,26.74,649890.0
2022-11-15 13:30:00,26.73,26.8,26.41,26.48,1374648.0,26.73,26.8,26.41,26.48,1374648.0
2022-11-15 14:00:00,26.47,26.84,26.35,26.8,838020.0,26.47,26.84,26.35,26.8,838020.0
2022-11-15 14:30:00,26.8,26.91,26.74,26.9,257136.0,26.8,26.91,26.74,26.9,257136.0
2022-11-15 15:00:00,26.9,26.97,26.82,26.92,448100.0,26.9,26.97,26.82,26.92,448100.0
2022-11-15 15:30:00,26.92,26.92,26.71,26.74,1131158.0,26.92,26.92,26.71,26.74,1131158.0
2022-11-16 09:30:00,26.92,26.98,26.83,26.87,511670.0,26.92,26.98,26.83,26.87,511670.0
2022-11-16 10:00:00,26.86,26.95,26.85,26.92,604730.0,26.86,26.95,26.85,26.92,604730.0
2022-11-16 10:30:00,26.92,26.95,26.87,26.87,206154.0,26.92,26.95,26.87,26.87,206154.0
2022-11-16 11:00:00,26.87,26.99,26.87,26.98,298770.0,26.87,26.99,26.87,26.98,298770.0
2022-11-16 11:30:00,26.98,27.0,26.97,26.98,124916.0,26.98,27.0,26.97,26.98,124916.0
2022-11-16 12:00:00,26.98,26.99,26.91,26.96,156896.0,26.98,26.99,26.91,26.96,156896.0
2022-11-16 12:30:00,26.96,27.04,26.94,26.97,174026.0,26.96,27.04,26.94,26.97,174026.0
2022-11-16 13:00:00,26.97,27.0,26.95,26.97,104054.0,26.97,27.0,26.95,26.97,104054.0
2022-11-16 13:30:00,26.98,27.0,26.93,26.95,87634.0,26.98,27.0,26.93,26.95,87634.0
2022-11-16 14:00:00,26.95,27.02,26.95,26.98,95688.0,26.95,27.02,26.95,26.98,95688.0
2022-11-16 14:30:00,26.98,27.04,26.95,27.03,161682.0,26.98,27.04,26.95,27.03,161682.0
2022-11-16 15:00:00,27.03,27.11,26.97,27.08,353268.0,27.03,27.11,26.97,27.08,353268.0
2022-11-16 15:30:00,27.09,27.11,27.0,27.09,612934.0,27.09,27.11,27.0,27.09,612934.0
2022-11-17 09:30:00,26.74,26.98,26.74,26.93,338504.0,26.74,26.98,26.74,26.93,338504.0
2022-11-17 10:00:00,26.93,27.11,26.92,27.1,390724.0,26.93,27.11,26.92,27.1,390724.0
2022-11-17 10:30:00,27.1,27.11,26.99,27.0,296450.0,27.1,27.11,26.99,27.0,296450.0
2022-11-17 11:00:00,27.0,27.05,26.97,27.02,204176.0,27.0,27.05,26.97,27.02,204176.0
2022-11-17 11:30:00,27.02,27.09,27.0,27.08,129734.0,27.02,27.09,27.0,27.08,129734.0
2022-11-17 12:00:00,27.09,27.14,27.08,27.13,114396.0,27.09,27.14,27.08,27.13,114396.0
2022-11-17 12:30:00,27.13,27.21,27.1,27.17,136138.0,27.13,27.21,27.1,27.17,136138.0
2022-11-17 13:00:00,27.16,27.2,27.15,27.18,47370.0,27.16,27.2,27.15,27.18,47370.0
2022-11-17 13:30:00,27.18,27.2,27.14,27.18,46258.0,27.18,27.2,27.14,27.18,46258.0
2022-11-17 14:00:00,27.18,27.21,27.12,27.2,82324.0,27.18,27.21,27.12,27.2,82324.0
2022-11-17 14:30:00,27.2,27.21,27.14,27.19,102044.0,27.2,27.21,27.14,27.19,102044.0
2022-11-17 15:00:00,27.18,27.2,27.05,27.05,224230.0,27.18,27.2,27.05,27.05,224230.0
2022-11-17 15:30:00,27.06,27.25,27.06,27.23,338034.0,27.06,27.25,27.06,27.23,338034.0
2022-11-18 09:30:00,27.36,27.38,27.16,27.18,379992.0,27.36,27.38,27.16,27.18,379992.0
2022-11-18 10:00:00,27.19,27.19,27.08,27.16,261208.0,27.19,27.19,27.08,27.16,261208.0
2022-11-18 10:30:00,27.16,27.18,27.12,27.16,171560.0,27.16,27.18,27.12,27.16,171560.0
2022-11-18 11:00:00,27.17,27.25,27.11,27.25,141848.0,27.17,27.25,27.11,27.25,141848.0
2022-11-18 11:30:00,27.25,27.27,27.18,27.22,158504.0,27.25,27.27,27.18,27.22,158504.0
2022-11-18 12:00:00,27.22,27.25,27.14,27.19,160002.0,27.22,27.25,27.14,27.19,160002.0
2022-11-18 12:30:00,27.19,27.25,27.16,27.2,144384.0,27.19,27.25,27.16,27.2,144384.0
2022-11-18 13:00:00,27.2,27.27,27.2,27.27,51708.0,27.2,27.27,27.2,27.27,51708.0
2022-11-18 13:30:00,27.27,27.3,27.24,27.27,63928.0,27.27,27.3,27.24,27.27,63928.0
2022-11-18 14:00:00,27.27,27.35,27.26,27.31,95278.0,27.27,27.35,27.26,27.31,95278.0
2022-11-18 14:30:00,27.32,27.33,27.27,27.32,127250.0,27.32,27.33,27.27,27.32,127250.0
2022-11-18 15:00:00,27.32,27.37,27.3,27.37,148230.0,27.32,27.37,27.3,27.37,148230.0
2022-11-18 15:30:00,27.37,27.39,27.31,27.38,300410.0,27.37,27.39,27.31,27.38,300410.0
2022-11-21 09:30:00,27.31,27.52,27.31,27.51,348068.0,27.31,27.52,27.31,27.51,348068.0
2022-11-21 10:00:00,27.52,27.57,27.48,27.5,381146.0,27.52,27.57,27.48,27.5,381146.0
2022-11-21 10:30:00,27.49,27.54,27.47,27.53,168184.0,27.49,27.54,27.47,27.53,168184.0
2022-11-21 11:00:00,27.53,27.57,27.51,27.55,226012.0,27.53,27.57,27.51,27.55,226012.0
2022-11-21 11:30:00,27.57,27.62,27.5,27.57,242112.0,27.57,27.62,27.5,27.57,242112.0
2022-11-21 12:00:00,27.57,27.61,27.56,27.57,135026.0,27.57,27.61,27.56,27.57,135026.0
2022-11-21 12:30:00,27.57,27.61,27.57,27.58,40298.0,27.57,27.61,27.57,27.58,40298.0
2022-11-21 13:00:00,27.59,27.63,27.58,27.61,77328.0,27.59,27.63,27.58,27.61,77328.0
2022-11-21 13:30:00,27.61,27.64,27.58,27.61,87796.0,27.61,27.64,27.58,27.61,87796.0
2022-11-21 14:00:00,27.61,27.65,27.61,27.61,89454.0,27.61,27.65,27.61,27.61,89454.0
2022-11-21 14:30:00,27.61,27.66,27.61,27.65,134430.0,27.61,27.66,27.61,27.65,134430.0
2022-11-21 15:00:00,27.65,27.67,27.64,27.67,181278.0,27.65,27.67,27.64,27.67,181278.0
2022-11-21 15:30:00,27.67,27.77,27.65,27.75,447174.0,27.67,27.77,27.65,27.75,447174.0
2022-11-22 09:30:00,27.84,27.98,27.84,27.93,353858.0,27.84,27.98,27.84,27.93,353858.0
2022-11-22 10:00:00,27.93,28.08,27.93,28.05,322614.0,27.93,28.08,27.93,28.05,322614.0
2022-11-22 10:30:00,28.05,28.09,28.03,28.09,233956.0,28.05,28.09,28.03,28.09,233956.0
2022-11-22 11:00:00,28.08,28.09,28.06,28.08,139704.0,28.08,28.09,28.06,28.08,139704.0
2022-11-22 11:30:00,28.09,28.1,28.07,28.08,118152.0,28.09,28.1,28.07,28.08,118152.0
2022-11-22 12:00:00,28.08,28.1,28.03,28.05,163164.0,28.08,28.1,28.03,28.05,163164.0
2022-11-22 12:30:00,28.06,28.06,28.05,28.06,57108.0,28.06,28.06,28.05,28.06,57108.0
2022-11-22 13:00:00,28.06,28.09,28.05,28.08,64104.0,28.06,28.09,28.05,28.08,64104.0
2022-11-22 13:30:00,28.08,28.09,28.08,28.08,48604.0,28.08,28.09,28.08,28.08,48604.0
2022-11-22 14:00:00,28.08,28.09,28.07,28.08,41398.0,28.08,28.09,28.07,28.08,41398.0
2022-11-22 14:30:00,28.08,28.14,28.08,28.14,229060.0,28.08,28.14,28.08,28.14,229060.0
2022-11-22 15:00:00,28.14,28.19,28.14,28.17,132214.0,28.14,28.19,28.14,28.17,132214.0
2022-11-22 15:30:00,28.17,28.25,28.17,28.23,413522.0,28.17,28.25,28.17,28.23,413522.0
2022-11-23 09:30:00,28.19,28.33,28.19,28.28,351114.0,28.19,28.33,28.19,28.28,351114.0
2022-11-23 10:00:00,28.29,28.36,28.27,28.35,216844.0,28.29,28.36,28.27,28.35,216844.0
2022-11-23 10:30:00,28.35,28.35,28.3,28.3,134420.0,28.35,28.35,28.3,28.3,134420.0
2022-11-23 11:00:00,28.3,28.36,28.29,28.33,150688.0,28.3,28.36,28.29,28.33,150688.0
2022-11-23 11:30:00,28.33,28.34,28.14,28.16,208128.0,28.33,28.34,28.14,28.16,208128.0
2022-11-23 12:00:00,28.16,28.28,28.15,28.25,197808.0,28.16,28.28,28.15,28.25,197808.0
2022-11-23 12:30:00,28.25,28.28,28.17,28.22,114800.0,28.25,28.28,28.17,28.22,114800.0
2022-11-23 13:00:00,28.21,28.25,28.18,28.25,73590.0,28.21,28.25,28.18,28.25,73590.0
2022-11-23 13:30:00,28.25,28.28,28.24,28.27,105958.0,28.25,28.28,28.24,28.27,105958.0
2022-11-23 14:00:00,28.28,28.49,28.25,28.46,372284.0,28.28,28.49,28.25,28.46,372284.0
2022-11-23 14:30:00,28.45,28.55,28.4,28.41,272590.0,28.45,28.55,28.4,28.41,272590.0
2022-11-23 15:00:00,28.4,28.47,28.37,28.43,203796.0,28.4,28.47,28.37,28.43,203796.0
2022-11-23 15:30:00,28.43,28.56,28.43,28.55,404398.0,28.43,28.56,28.43,28.55,404398.0
2022-11-25 09:30:00,28.36,28.49,28.36,28.47,237210.0,28.36,28.49,28.36,28.47,237210.0
2022-11-25 10:00:00,28.46,28.54,28.46,28.53,62868.0,28.46,28.54,28.46,28.53,62868.0
2022-11-25 10:30:00,28.53,28.53,28.43,28.43,60584.0,28.53,28.53,28.43,28.43,60584.0
2022-11-25 11:00:00,28.44,28.47,28.36,28.37,83488.0,28.44,28.47,28.36,28.37,83488.0
2022-11-25 11:30:00,28.37,28.42,28.35,28.42,60968.0,28.37,28.42,28.35,28.42,60968.0
2022-11-25 12:00:00,28.42,28.47,28.41,28.47,77442.0,28.42,28.47,28.41,28.47,77442.0
2022-11-25 12:30:00,28.47,28.49,28.43,28.45,155526.0,28.47,28.49,28.43,28.45,155526.0
2022-11-28 09:30:00,28.16,28.34,28.15,28.2,400906.0,28.16,28.34,28.15,28.2,400906.0
2022-11-28 10:00:00,28.2,28.2,28.09,28.15,298006.0,28.2,28.2,28.09,28.15,298006.0
2022-11-28 10:30:00,28.15,28.18,28.1,28.11,251338.0,28.15,28.18,28.1,28.11,251338.0
2022-11-28 11:00:00,28.1,28.14,28.02,28.04,254442.0,28.1,28.14,28.02,28.04,254442.0
2022-11-28 11:30:00,28.04,28.05,28.0,28.05,120924.0,28.04,28.05,28.0,28.05,120924.0
2022-11-28 12:00:00,28.05,28.08,27.94,27.99,312124.0,28.05,28.08,27.94,27.99,312124.0
2022-11-28 12:30:00,28.0,28.09,27.98,27.99,183746.0,28.0,28.09,27.98,27.99,183746.0
2022-11-28 13:00:00,28.0,28.03,27.97,28.02,76658.0,28.0,28.03,27.97,28.02,76658.0
2022-11-28 13:30:00,28.03,28.03,27.91,27.91,170824.0,28.03,28.03,27.91,27.91,170824.0
2022-11-28 14:00:00,27.91,27.93,27.87,27.88,66712.0,27.91,27.93,27.87,27.88,66712.0
2022-11-28 14:30:00,27.88,27.92,27.88,27.9,129934.0,27.88,27.92,27.88,27.9,129934.0
2022-11-28 15:00:00,27.9,27.9,27.82,27.82,122096.0,27.9,27.9,27.82,27.82,122096.0
2022-11-28 15:30:00,27.83,27.95,27.82,27.93,393638.0,27.83,27.95,27.82,27.93,393638.0
2022-11-29 09:30:00,28.0,28.03,27.92,27.95,486424.0,28.0,28.03,27.92,27.95,486424.0
2022-11-29 10:00:00,27.96,28.15,27.95,28.15,270372.0,27.96,28.15,27.95,28.15,270372.0
2022-11-29 10:30:00,28.17,28.2,28.14,28.18,188862.0,28.17,28.2,28.14,28.18,188862.0
2022-11-29 11:00:00,28.18,28.18,27.86,27.89,543308.0,28.18,28.18,27.86,27.89,543308.0
2022-11-29 11:30:00,27.89,28.01,27.88,27.99,252752.0,27.89,28.01,27.88,27.99,252752.0
2022-11-29 12:00:00,28.0,28.02,27.95,27.97,92426.0,28.0,28.02,27.95,27.97,92426.0
2022-11-29 12:30:00,27.97,28.09,27.95,28.07,157442.0,27.97,28.09,27.95,28.07,157442.0
2022-11-29 13:00:00,28.07,28.1,27.99,27.99,92338.0,28.07,28.1,27.99,27.99,92338.0
2022-11-29 13:30:00,27.98,28.05,27.96,28.05,130330.0,27.98,28.05,27.96,28.05,130330.0
2022-11-29 14:00:00,28.05,28.08,28.01,28.03,103282.0,28.05,28.08,28.01,28.03,103282.0
2022-11-29 14:30:00,28.03,28.06,28.0,28.06,118112.0,28.03,28.06,28.0,28.06,118112.0
2022-11-29 15:00:00,28.06,28.1,28.04,28.06,98850.0,28.06,28.1,28.04,28.06,98850.0
2022-11-29 15:30:00,28.06,28.2,28.05,28.14,403654.0,28.06,28.2,28.05,28.14,403654.0
2022-11-30 09:30:00,28.13,28.21,28.1,28.13,328336.0,28.13,28.21,28.1,28.13,328336.0
2022-11-30 10:00:00,28.13,28.15,28.04,28.08,157444.0,28.13,28.15,28.04,28.08,157444.0
2022-11-30 10:30:00,28.07,28.1,28.03,28.08,101072.0,28.07,28.1,28.03,28.08,101072.0
2022-11-30 11:00:00,28.08,28.15,28.03,28.11,104782.0,28.08,28.15,28.03,28.11,104782.0
2022-11-30 11:30:00,28.12,28.13,28.04,28.05,80044.0,28.12,28.13,28.04,28.05,80044.0
2022-11-30 12:00:00,28.04,28.05,27.93,27.93,177198.0,28.04,28.05,27.93,27.93,177198.0
2022-11-30 12:30:00,27.93,27.96,27.9,27.93,81552.0,27.93,27.96,27.9,27.93,81552.0
2022-11-30 13:00:00,27.93,28.06,27.93,28.05,126214.0,27.93,28.06,27.93,28.05,126214.0
2022-11-30 13:30:00,28.06,28.4,28.0,28.4,411466.0,28.06,28.4,28.0,28.4,411466.0
2022-11-30 14:00:00,28.4,28.72,28.39,28.66,449028.0,28.4,28.72,28.39,28.66,449028.0
2022-11-30 14:30:00,28.66,28.7,28.62,28.68,363378.0,28.66,28.7,28.62,28.68,363378.0
2022-11-30 15:00:00,28.68,28.75,28.67,28.74,180218.0,28.68,28.75,28.67,28.74,180218.0
2022-11-30 15:30:00,28.74,28.79,28.65,28.68,808718.0,28.74,28.79,28.65,28.68,808718.0
2022-12-01 09:30:00,28.72,28.79,28.65,28.74,491708.0,28.72,28.79,28.65,28.74,491708.0
2022-12-01 10:00:00,28.75,28.79,28.45,28.45,353530.0,28.75,28.79,28.45,28.45,353530.0
2022-12-01 10:30:00,28.46,28.61,28.41,28.6,252730.0,28.46,28.61,28.41,28.6,252730.0
2022-12-01 11:00:00,28.59,28.59,28.48,28.5,119164.0,28.59,28.59,28.48,28.5,119164.0
2022-12-01 11:30:00,28.5,28.58,28.48,28.56,152536.0,28.5,28.58,28.48,28.56,152536.0
2022-12-01 12:00:00,28.56,28.61,28.48,28.61,110922.0,28.56,28.61,28.48,28.61,110922.0
2022-12-01 12:30:00,28.61,28.68,28.61,28.68,110546.0,28.61,28.68,28.61,28.68,110546.0
2022-12-01 13:00:00,28.68,28.72,28.61,28.66,100042.0,28.68,28.72,28.61,28.66,100042.0
2022-12-01 13:30:00,28.66,28.74,28.65,28.74,92378.0,28.66,28.74,28.65,28.74,92378.0
2022-12-01 14:00:00,28.73,28.79,28.68,28.78,120490.0,28.73,28.79,28.68,28.78,120490.0
2022-12-01 14:30:00,28.79,28.84,28.77,28.82,98312.0,28.79,28.84,28.77,28.82,98312.0
2022-12-01 15:00:00,28.82,28.86,28.8,28.82,112654.0,28.82,28.86,28.8,28.82,112654.0
2022-12-01 15:30:00,28.83,28.95,28.83,28.93,401288.0,28.83,28.95,28.83,28.93,401288.0
2022-12-02 09:30:00,28.6,28.96,28.6,28.96,348992.0,28.6,28.96,28.6,28.96,348992.0
2022-12-02 10:00:00,28.95,29.01,28.91,28.99,208268.0,28.95,29.01,28.91,28.99,208268.0
2022-12-02 10:30:00,28.99,29.13,28.98,29.05,283816.0,28.99,29.13,28.98,29.05,283816.0
2022-12-02 11:00:00,29.06,29.1,29.0,29.1,144100.0,29.06,29.1,29.0,29.1,144100.0
2022-12-02 11:30:00,29.09,29.09,28.99,28.99,147794.0,29.09,29.09,28.99,28.99,147794.0
2022-12-02 12:00:00,29.0,29.03,28.93,28.94,141160.0,29.0,29.03,28.93,28.94,141160.0
2022-12-02 12:30:00,28.95,28.95,28.85,28.86,115514.0,28.95,28.95,28.85,28.86,115514.0
2022-12-02 13:00:00,28.88,28.94,28.85,28.92,109958.0,28.88,28.94,28.85,28.92,109958.0
2022-12-02 13:30:00,28.92,29.01,28.92,29.0,160802.0,28.92,29.01,28.92,29.0,160802.0
2022-12-02 14:00:00,29.0,29.07,29.0,29.07,226074.0,29.0,29.07,29.0,29.07,226074.0
2022-12-02 14:30:00,29.07,29.22,29.07,29.22,271174.0,29.07,29.22,29.07,29.22,271174.0
2022-12-02 15:00:00,29.21,29.24,29.17,29.19,223478.0,29.21,29.24,29.17,29.19,223478.0
2022-12-02 15:30:00,29.2,29.23,29.13,29.22,324046.0,29.2,29.23,29.13,29.22,324046.0
2022-12-05 09:30:00,29.0,29.18,28.99,29.08,309686.0,29.0,29.18,28.99,29.08,309686.0
2022-12-05 10:00:00,29.07,29.13,28.95,29.08,258704.0,29.07,29.13,28.95,29.08,258704.0
2022-12-05 10:30:00,29.07,29.23,29.06,29.17,154812.0,29.07,29.23,29.06,29.17,154812.0
2022-12-05 11:00:00,29.17,29.24,29.11,29.11,185072.0,29.17,29.24,29.11,29.11,185072.0
2022-12-05 11:30:00,29.11,29.12,28.99,29.0,98374.0,29.11,29.12,28.99,29.0,98374.0
2022-12-05 12:00:00,28.99,29.0,28.92,28.99,54402.0,28.99,29.0,28.92,28.99,54402.0
2022-12-05 12:30:00,28.99,28.99,28.85,28.86,107586.0,28.99,28.99,28.85,28.86,107586.0
2022-12-05 13:00:00,28.85,28.98,28.85,28.93,98880.0,28.85,28.98,28.85,28.93,98880.0
2022-12-05 13:30:00,28.94,28.98,28.76,28.77,149266.0,28.94,28.98,28.76,28.77,149266.0
2022-12-05 14:00:00,28.77,28.81,28.72,28.75,218772.0,28.77,28.81,28.72,28.75,218772.0
2022-12-05 14:30:00,28.75,28.75,28.65,28.73,236092.0,28.75,28.75,28.65,28.73,236092.0
2022-12-05 15:00:00,28.73,28.82,28.71,28.81,182554.0,28.73,28.82,28.71,28.81,182554.0
2022-12-05 15:30:00,28.82,28.94,28.82,28.93,331376.0,28.82,28.94,28.82,28.93,331376.0
2022-12-06 09:30:00,29.05,29.16,28.95,28.98,282520.0,29.05,29.16,28.95,28.98,282520.0
2022-12-06 10:00:00,28.95,29.0,28.81,28.86,234610.0,28.95,29.0,28.81,28.86,234610.0
2022-12-06 10:30:00,28.85,28.88,28.68,28.7,299554.0,28.85,28.88,28.68,28.7,299554.0
2022-12-06 11:00:00,28.71,28.73,28.6,28.65,211520.0,28.71,28.73,28.6,28.65,211520.0
2022-12-06 11:30:00,28.65,28.75,28.61,28.65,230744.0,28.65,28.75,28.61,28.65,230744.0
2022-12-06 12:00:00,28.65,28.7,28.5,28.5,163580.0,28.65,28.7,28.5,28.5,163580.0
2022-12-06 12:30:00,28.5,28.55,28.49,28.53,78628.0,28.5,28.55,28.49,28.53,78628.0
2022-12-06 13:00:00,28.53,28.56,28.47,28.51,148902.0,28.53,28.56,28.47,28.51,148902.0
2022-12-06 13:30:00,28.51,28.64,28.5,28.6,140078.0,28.51,28.64,28.5,28.6,140078.0
2022-12-06 14:00:00,28.61,28.65,28.54,28.56,170258.0,28.61,28.65,28.54,28.56,170258.0
2022-12-06 14:30:00,28.57,28.63,28.5,28.59,194204.0,28.57,28.63,28.5,28.59,194204.0
2022-12-06 15:00:00,28.6,28.65,28.39,28.41,209766.0,28.6,28.65,28.39,28.41,209766.0
2022-12-06 15:30:00,28.42,28.67,28.39,28.53,482792.0,28.42,28.67,28.39,28.53,482792.0
2022-12-07 09:30:00,28.44,28.48,28.27,28.34,298674.0,28.44,28.48,28.27,28.34,298674.0
2022-12-07 10:00:00,28.33,28.45,28.24,28.43,374960.0,28.33,28.45,28.24,28.43,374960.0
2022-12-07 10:30:00,28.43,28.54,28.31,28.51,173160.0,28.43,28.54,28.31,28.51,173160.0
2022-12-07 11:00:00,28.53,28.55,28.28,28.28,113806.0,28.53,28.55,28.28,28.28,113806.0
2022-12-07 11:30:00,28.27,28.4,28.24,28.38,178910.0,28.27,28.4,28.24,28.38,178910.0
2022-12-07 12:00:00,28.38,28.39,28.2,28.22,72158.0,28.38,28.39,28.2,28.22,72158.0
2022-12-07 12:30:00,28.23,28.33,28.19,28.31,89754.0,28.23,28.33,28.19,28.31,89754.0
2022-12-07 13:00:00,28.31,28.43,28.29,28.43,88008.0,28.31,28.43,28.29,28.43,88008.0
2022-12-07 13:30:00,28.43,28.46,28.34,28.35,131106.0,28.43,28.46,28.34,28.35,131106.0
2022-12-07 14:00:00,28.35,28.38,28.28,28.35,113744.0,28.35,28.38,28.28,28.35,113744.0
2022-12-07 14:30:00,28.34,28.4,28.25,28.25,79516.0,28.34,28.4,28.25,28.25,79516.0
2022-12-07 15:00:00,28.26,28.31,28.23,28.3,99910.0,28.26,28.31,28.23,28.3,99910.0
2022-12-07 15:30:00,28.31,28.39,28.29,28.31,244204.0,28.31,28.39,28.29,28.31,244204.0
2022-12-08 09:30:00,28.31,28.42,28.18,28.42,215924.0,28.31,28.42,28.18,28.42,215924.0
2022-12-08 10:00:00,28.41,28.47,28.34,28.45,182810.0,28.41,28.47,28.34,28.45,182810.0
2022-12-08 10:30:00,28.45,28.5,28.39,28.4,48042.0,28.45,28.5,28.39,28.4,48042.0
2022-12-08 11:00:00,28.41,28.41,28.31,28.39,73606.0,28.41,28.41,28.31,28.39,73606.0
2022-12-08 11:30:00,28.39,28.41,28.35,28.41,56258.0,28.39,28.41,28.35,28.41,56258.0
2022-12-08 12:00:00,28.4,28.41,28.32,28.34,61358.0,28.4,28.41,28.32,28.34,61358.0
2022-12-08 12:30:00,28.34,28.41,28.32,28.41,53530.0,28.34,28.41,28.32,28.41,53530.0
2022-12-08 13:00:00,28.42,28.47,28.39,28.47,47344.0,28.42,28.47,28.39,28.47,47344.0
2022-12-08 13:30:00,28.47,28.54,28.47,28.51,67660.0,28.47,28.54,28.47,28.51,67660.0
2022-12-08 14:00:00,28.52,28.52,28.4,28.44,164624.0,28.52,28.52,28.4,28.44,164624.0
2022-12-08 14:30:00,28.45,28.55,28.42,28.53,108600.0,28.45,28.55,28.42,28.53,108600.0
2022-12-08 15:00:00,28.51,28.65,28.49,28.64,78188.0,28.51,28.65,28.49,28.64,78188.0
2022-12-08 15:30:00,28.64,28.68,28.55,28.6,272256.0,28.64,28.68,28.55,28.6,272256.0
2022-12-09 09:30:00,28.52,28.63,28.43,28.46,660084.0,28.52,28.63,28.43,28.46,660084.0
2022-12-09 10:00:00,28.48,28.59,28.36,28.43,617428.0,28.48,28.59,28.36,28.43,617428.0
2022-12-09 10:30:00,28.44,28.5,28.39,28.46,496624.0,28.44,28.5,28.39,28.46,496624.0
2022-12-09 11:00:00,28.47,28.48,28.38,28.45,410992.0,28.47,28.48,28.38,28.45,410992.0
2022-12-09 11:30:00,28.45,28.52,28.4,28.51,422176.0,28.45,28.52,28.4,28.51,422176.0
2022-12-09 12:00:00,28.5,28.56,28.49,28.49,327994.0,28.5,28.56,28.49,28.49,327994.0
2022-12-09 12:30:00,28.49,28.5,28.45,28.46,263222.0,28.49,28.5,28.45,28.46,263222.0
2022-12-09 13:00:00,28.45,28.45,28.32,28.39,304768.0,28.45,28.45,28.32,28.39,304768.0
2022-12-09 13:30:00,28.38,28.42,28.32,28.33,276610.0,28.38,28.42,28.32,28.33,276610.0
2022-12-09 14:00:00,28.32,28.41,28.3,28.4,323266.0,28.32,28.41,28.3,28.4,323266.0
2022-12-09 14:30:00,28.4,28.54,28.4,28.53,337918.0,28.4,28.54,28.4,28.53,337918.0
2022-12-09 15:00:00,28.53,28.57,28.44,28.44,371850.0,28.53,28.57,28.44,28.44,371850.0
2022-12-09 15:30:00,28.44,28.46,28.23,28.25,848522.0,28.44,28.46,28.23,28.25,848522.0
2022-12-12 09:30:00,28.29,28.35,28.24,28.25,535758.0,28.29,28.35,28.24,28.25,535758.0
2022-12-12 10:00:00,28.25,28.28,28.21,28.28,361618.0,28.25,28.28,28.21,28.28,361618.0
2022-12-12 10:30:00,28.27,28.35,28.24,28.32,225464.0,28.27,28.35,28.24,28.32,225464.0
2022-12-12 11:00:00,28.32,28.4,28.32,28.39,188132.0,28.32,28.4,28.32,28.39,188132.0
2022-12-12 11:30:00,28.39,28.39,28.33,28.35,200432.0,28.39,28.39,28.33,28.35,200432.0
2022-12-12 12:00:00,28.35,28.37,28.35,28.36,167296.0,28.35,28.37,28.35,28.36,167296.0
2022-12-12 12:30:00,28.36,28.41,28.36,28.39,125670.0,28.36,28.41,28.36,28.39,125670.0
2022-12-12 13:00:00,28.38,28.42,28.36,28.36,198108.0,28.38,28.42,28.36,28.36,198108.0
2022-12-12 13:30:00,28.37,28.39,28.35,28.39,94078.0,28.37,28.39,28.35,28.39,94078.0
2022-12-12 14:00:00,28.39,28.48,28.36,28.47,1156440.0,28.39,28.48,28.36,28.47,1156440.0
2022-12-12 14:30:00,28.47,28.5,28.45,28.45,222666.0,28.47,28.5,28.45,28.45,222666.0
2022-12-12 15:00:00,28.45,28.48,28.42,28.43,387848.0,28.45,28.48,28.42,28.43,387848.0
2022-12-12 15:30:00,28.43,28.44,28.28,28.33,677386.0,28.43,28.44,28.28,28.33,677386.0
2022-12-13 09:30:00,29.17,29.21,29.11,29.15,465044.0,29.17,29.21,29.11,29.15,465044.0
2022-12-13 10:00:00,29.16,29.18,29.03,29.04,262828.0,29.16,29.18,29.03,29.04,262828.0
2022-12-13 10:30:00,29.03,29.07,28.86,28.87,275384.0,29.03,29.07,28.86,28.87,275384.0
2022-12-13 11:00:00,28.88,28.9,28.75,28.78,260532.0,28.88,28.9,28.75,28.78,260532.0
2022-12-13 11:30:00,28.78,28.83,28.53,28.65,231646.0,28.78,28.83,28.53,28.65,231646.0
2022-12-13 12:00:00,28.65,28.73,28.47,28.61,336550.0,28.65,28.73,28.47,28.61,336550.0
2022-12-13 12:30:00,28.6,28.64,28.44,28.49,227988.0,28.6,28.64,28.44,28.49,227988.0
2022-12-13 13:00:00,28.49,28.61,28.47,28.59,181790.0,28.49,28.61,28.47,28.59,181790.0
2022-12-13 13:30:00,28.6,28.65,28.52,28.57,113632.0,28.6,28.65,28.52,28.57,113632.0
2022-12-13 14:00:00,28.56,28.68,28.54,28.68,108222.0,28.56,28.68,28.54,28.68,108222.0
2022-12-13 14:30:00,28.68,28.79,28.66,28.74,225020.0,28.68,28.79,28.66,28.74,225020.0
2022-12-13 15:00:00,28.73,28.87,28.66,28.86,247224.0,28.73,28.87,28.66,28.86,247224.0
2022-12-13 15:30:00,28.87,29.08,28.87,28.97,640858.0,28.87,29.08,28.87,28.97,640858.0
2022-12-14 09:30:00,29.01,29.34,29.01,29.3,452254.0,29.01,29.34,29.01,29.3,452254.0
2022-12-14 10:00:00,29.31,29.42,29.31,29.37,235018.0,29.31,29.42,29.31,29.37,235018.0
2022-12-14 10:30:00,29.37,29.38,29.29,29.31,242398.0,29.37,29.38,29.29,29.31,242398.0
2022-12-14 11:00:00,29.31,29.36,29.29,29.31,221944.0,29.31,29.36,29.29,29.31,221944.0
2022-12-14 11:30:00,29.32,29.35,29.28,29.29,80324.0,29.32,29.35,29.28,29.29,80324.0
2022-12-14 12:00:00,29.29,29.32,29.28,29.32,104404.0,29.29,29.32,29.28,29.32,104404.0
2022-12-14 12:30:00,29.32,29.36,29.32,29.34,123636.0,29.32,29.36,29.32,29.34,123636.0
2022-12-14 13:00:00,29.35,29.47,29.35,29.46,127616.0,29.35,29.47,29.35,29.46,127616.0
2022-12-14 13:30:00,29.46,29.54,29.38,29.42,264376.0,29.46,29.54,29.38,29.42,264376.0
2022-12-14 14:00:00,29.42,29.42,29.05,29.21,459358.0,29.42,29.42,29.05,29.21,459358.0
2022-12-14 14:30:00,29.17,29.26,28.82,29.22,624272.0,29.17,29.26,28.82,29.22,624272.0
2022-12-14 15:00:00,29.23,29.43,29.11,29.13,529772.0,29.23,29.43,29.11,29.13,529772.0
2022-12-14 15:30:00,29.13,29.48,29.0,29.47,861740.0,29.13,29.48,29.0,29.47,861740.0
2022-12-15 09:30:00,29.15,29.29,28.91,28.92,657300.0,29.15,29.29,28.91,28.92,657300.0
2022-12-15 10:00:00,28.92,28.95,28.83,28.91,446492.0,28.92,28.95,28.83,28.91,446492.0
2022-12-15 10:30:00,28.9,28.98,28.81,28.83,328734.0,28.9,28.98,28.81,28.83,328734.0
2022-12-15 11:00:00,28.83,28.89,28.7,28.71,347136.0,28.83,28.89,28.7,28.71,347136.0
2022-12-15 11:30:00,28.72,28.73,28.55,28.59,435552.0,28.72,28.73,28.55,28.59,435552.0
2022-12-15 12:00:00,28.59,28.68,28.54,28.59,410374.0,28.59,28.68,28.54,28.59,410374.0
2022-12-15 12:30:00,28.58,28.62,28.42,28.42,310106.0,28.58,28.62,28.42,28.42,310106.0
2022-12-15 13:00:00,28.42,28.42,28.27,28.29,278276.0,28.42,28.42,28.27,28.29,278276.0
2022-12-15 13:30:00,28.29,28.35,28.28,28.31,284984.0,28.29,28.35,28.28,28.31,284984.0
2022-12-15 14:00:00,28.32,28.35,28.18,28.3,361536.0,28.32,28.35,28.18,28.3,361536.0
2022-12-15 14:30:00,28.29,28.5,28.29,28.49,428224.0,28.29,28.5,28.29,28.49,428224.0
2022-12-15 15:00:00,28.5,28.59,28.44,28.59,473864.0,28.5,28.59,28.44,28.59,473864.0
2022-12-15 15:30:00,28.59,28.63,28.38,28.52,877484.0,28.59,28.63,28.38,28.52,877484.0
2022-12-16 09:30:00,28.26,28.66,28.24,28.6,623098.0,28.26,28.66,28.24,28.6,623098.0
2022-12-16 10:00:00,28.58,28.58,28.16,28.16,597720.0,28.58,28.58,28.16,28.16,597720.0
2022-12-16 10:30:00,28.16,28.25,28.05,28.25,368684.0,28.16,28.25,28.05,28.25,368684.0
2022-12-16 11:00:00,28.25,28.29,28.14,28.2,329158.0,28.25,28.29,28.14,28.2,329158.0
2022-12-16 11:30:00,28.21,28.26,28.05,28.06,321782.0,28.21,28.26,28.05,28.06,321782.0
2022-12-16 12:00:00,28.07,28.18,28.06,28.17,209414.0,28.07,28.18,28.06,28.17,209414.0
2022-12-16 12:30:00,28.17,28.29,28.15,28.15,337328.0,28.17,28.29,28.15,28.15,337328.0
2022-12-16 13:00:00,28.15,28.21,28.14,28.17,168726.0,28.15,28.21,28.14,28.17,168726.0
2022-12-16 13:30:00,28.18,28.25,28.17,28.22,325552.0,28.18,28.25,28.17,28.22,325552.0
2022-12-16 14:00:00,28.2,28.32,28.19,28.27,204532.0,28.2,28.32,28.19,28.27,204532.0
2022-12-16 14:30:00,28.25,28.55,28.25,28.54,422618.0,28.25,28.55,28.25,28.54,422618.0
2022-12-16 15:00:00,28.54,28.58,28.39,28.57,541442.0,28.54,28.58,28.39,28.57,541442.0
2022-12-16 15:30:00,28.58,28.61,28.4,28.47,757146.0,28.58,28.61,28.4,28.47,757146.0
2022-12-19 09:30:00,28.57,28.75,28.55,28.64,590798.0,28.57,28.75,28.55,28.64,590798.0
2022-12-19 10:00:00,28.64,28.88,28.61,28.87,351026.0,28.64,28.88,28.61,28.87,351026.0
2022-12-19 10:30:00,28.86,28.91,28.77,28.78,211742.0,28.86,28.91,28.77,28.78,211742.0
2022-12-19 11:00:00,28.77,28.88,28.73,28.85,218964.0,28.77,28.88,28.73,28.85,218964.0
2022-12-19 11:30:00,28.85,28.89,28.79,28.86,186220.0,28.85,28.89,28.79,28.86,186220.0
2022-12-19 12:00:00,28.86,29.06,28.86,28.99,316312.0,28.86,29.06,28.86,28.99,316312.0
2022-12-19 12:30:00,28.99,29.07,28.93,28.93,291798.0,28.99,29.07,28.93,28.93,291798.0
2022-12-19 13:00:00,28.93,29.02,28.93,28.95,244472.0,28.93,29.02,28.93,28.95,244472.0
2022-12-19 13:30:00,28.95,28.95,28.7,28.71,280254.0,28.95,28.95,28.7,28.71,280254.0
2022-12-19 14:00:00,28.7,28.75,28.59,28.7,343746.0,28.7,28.75,28.59,28.7,343746.0
2022-12-19 14:30:00,28.72,28.84,28.68,28.7,344082.0,28.72,28.84,28.68,28.7,344082.0
2022-12-19 15:00:00,28.7,28.72,28.64,28.7,209498.0,28.7,28.72,28.64,28.7,209498.0
2022-12-19 15:30:00,28.7,28.88,28.6,28.84,650330.0,28.7,28.88,28.6,28.84,650330.0
2022-12-20 09:30:00,28.78,28.84,28.56,28.72,554650.0,28.78,28.84,28.56,28.72,554650.0
2022-12-20 10:00:00,28.73,28.9,28.73,28.89,437466.0,28.73,28.9,28.73,28.89,437466.0
2022-12-20 10:30:00,28.9,28.96,28.86,28.89,382218.0,28.9,28.96,28.86,28.89,382218.0
2022-12-20 11:00:00,28.89,28.91,28.67,28.7,365480.0,28.89,28.91,28.67,28.7,365480.0
2022-12-20 11:30:00,28.68,28.75,28.67,28.73,220602.0,28.68,28.75,28.67,28.73,220602.0
2022-12-20 12:00:00,28.73,28.83,28.73,28.82,282982.0,28.73,28.83,28.73,28.82,282982.0
2022-12-20 12:30:00,28.8,28.91,28.75,28.89,157396.0,28.8,28.91,28.75,28.89,157396.0
2022-12-20 13:00:00,28.91,28.97,28.85,28.96,122352.0,28.91,28.97,28.85,28.96,122352.0
2022-12-20 13:30:00,28.96,28.97,28.9,28.91,153154.0,28.96,28.97,28.9,28.91,153154.0
2022-12-20 14:00:00,28.91,29.0,28.9,28.97,144860.0,28.91,29.0,28.9,28.97,144860.0
2022-12-20 14:30:00,28.97,28.97,28.9,28.93,108570.0,28.97,28.97,28.9,28.93,108570.0
2022-12-20 15:00:00,28.94,29.05,28.89,29.05,133952.0,28.94,29.05,28.89,29.05,133952.0
2022-12-20 15:30:00,29.04,29.11,28.9,28.96,478956.0,29.04,29.11,28.9,28.96,478956.0
2022-12-21 09:30:00,29.28,29.34,29.23,29.25,471308.0,29.28,29.34,29.23,29.25,471308.0
2022-12-21 10:00:00,29.28,29.51,29.27,29.48,471858.0,29.28,29.51,29.27,29.48,471858.0
2022-12-21 10:30:00,29.48,29.56,29.42,29.48,558202.0,29.48,29.56,29.42,29.48,558202.0
2022-12-21 11:00:00,29.48,29.57,29.47,29.56,417512.0,29.48,29.57,29.47,29.56,417512.0
2022-12-21 11:30:00,29.56,29.58,29.52,29.54,298536.0,29.56,29.58,29.52,29.54,298536.0
2022-12-21 12:00:00,29.54,29.54,29.41,29.45,359820.0,29.54,29.54,29.41,29.45,359820.0
2022-12-21 12:30:00,29.45,29.57,29.45,29.57,185624.0,29.45,29.57,29.45,29.57,185624.0
2022-12-21 13:00:00,29.57,29.57,29.47,29.48,141336.0,29.57,29.57,29.47,29.48,141336.0
2022-12-21 13:30:00,29.48,29.51,29.45,29.48,104226.0,29.48,29.51,29.45,29.48,104226.0
2022-12-21 14:00:00,29.48,29.52,29.43,29.45,195816.0,29.48,29.52,29.43,29.45,195816.0
2022-12-21 14:30:00,29.45,29.45,29.36,29.42,264780.0,29.45,29.45,29.36,29.42,264780.0
2022-12-21 15:00:00,29.42,29.47,29.39,29.42,127582.0,29.42,29.47,29.39,29.42,127582.0
2022-12-21 15:30:00,29.42,29.48,29.38,29.48,536938.0,29.42,29.48,29.38,29.48,536938.0
2022-12-22 09:30:00,29.38,29.46,29.3,29.39,410628.0,29.38,29.46,29.3,29.39,410628.0
2022-12-22 10:00:00,29.39,29.41,29.13,29.13,546626.0,29.39,29.41,29.13,29.13,546626.0
2022-12-22 10:30:00,29.12,29.12,28.98,28.99,482548.0,29.12,29.12,28.98,28.99,482548.0
2022-12-22 11:00:00,28.99,29.0,28.92,28.93,285944.0,28.99,29.0,28.92,28.93,285944.0
2022-12-22 11:30:00,28.93,28.93,28.76,28.8,289206.0,28.93,28.93,28.76,28.8,289206.0
2022-12-22 12:00:00,28.79,28.79,28.42,28.44,244680.0,28.79,28.79,28.42,28.44,244680.0
2022-12-22 12:30:00,28.44,28.45,28.24,28.31,537484.0,28.44,28.45,28.24,28.31,537484.0
2022-12-22 13:00:00,28.31,28.31,28.08,28.16,646970.0,28.31,28.31,28.08,28.16,646970.0
2022-12-22 13:30:00,28.15,28.25,27.99,28.13,657566.0,28.15,28.25,27.99,28.13,657566.0
2022-12-22 14:00:00,28.13,28.38,28.13,28.37,862282.0,28.13,28.38,28.13,28.37,862282.0
2022-12-22 14:30:00,28.36,28.52,28.31,28.49,634900.0,28.36,28.52,28.31,28.49,634900.0
2022-12-22 15:00:00,28.48,28.65,28.45,28.6,436346.0,28.48,28.65,28.45,28.6,436346.0
2022-12-22 15:30:00,28.6,28.72,28.45,28.7,1132468.0,28.6,28.72,28.45,28.7,1132468.0
2022-12-23 09:30:00,28.74,28.83,28.59,28.66,472408.0,28.74,28.83,28.59,28.66,472408.0
2022-12-23 10:00:00,28.67,28.96,28.63,28.93,553680.0,28.67,28.96,28.63,28.93,553680.0
2022-12-23 10:30:00,28.94,29.04,28.82,28.84,381844.0,28.94,29.04,28.82,28.84,381844.0
2022-12-23 11:00:00,28.82,28.96,28.75,28.91,188072.0,28.82,28.96,28.75,28.91,188072.0
2022-12-23 11:30:00,28.92,29.02,28.9,29.02,113674.0,28.92,29.02,28.9,29.02,113674.0
2022-12-23 12:00:00,29.03,29.07,28.99,29.03,92688.0,29.03,29.07,28.99,29.03,92688.0
2022-12-23 12:30:00,29.03,29.07,28.9,28.95,102410.0,29.03,29.07,28.9,28.95,102410.0
2022-12-23 13:00:00,28.97,29.05,28.93,29.05,191646.0,28.97,29.05,28.93,29.05,191646.0
2022-12-23 13:30:00,29.05,29.1,28.98,29.04,144216.0,29.05,29.1,28.98,29.04,144216.0
2022-12-23 14:00:00,29.04,29.09,28.98,29.06,131274.0,29.04,29.09,28.98,29.06,131274.0
2022-12-23 14:30:00,29.07,29.16,29.07,29.15,312178.0,29.07,29.16,29.07,29.15,312178.0
2022-12-23 15:00:00,29.16,29.18,29.1,29.11,167804.0,29.16,29.18,29.1,29.11,167804.0
2022-12-23 15:30:00,29.11,29.19,29.03,29.08,594842.0,29.11,29.19,29.03,29.08,594842.0
2022-12-27 09:30:00,29.04,29.11,28.82,28.9,621936.0,29.04,29.11,28.82,28.9,621936.0
2022-12-27 10:00:00,28.89,29.09,28.82,29.03,351270.0,28.89,29.09,28.82,29.03,351270.0
2022-12-27 10:30:00,29.04,29.04,28.93,28.97,255474.0,29.04,29.04,28.93,28.97,255474.0
2022-12-27 11:00:00,28.98,29.0,28.85,28.93,171238.0,28.98,29.0,28.85,28.93,171238.0
2022-12-27 11:30:00,28.92,29.11,28.92,29.06,124876.0,28.92,29.11,28.92,29.06,124876.0
2022-12-27 12:00:00,29.07,29.15,29.06,29.11,132930.0,29.07,29.15,29.06,29.11,132930.0
2022-12-27 12:30:00,29.11,29.13,29.04,29.11,144516.0,29.11,29.13,29.04,29.11,144516.0
2022-12-27 13:00:00,29.11,29.18,29.11,29.16,103510.0,29.11,29.18,29.11,29.16,103510.0
2022-12-27 13:30:00,29.16,29.21,29.1,29.1,153612.0,29.16,29.21,29.1,29.1,153612.0
2022-12-27 14:00:00,29.11,29.15,29.06,29.06,79556.0,29.11,29.15,29.06,29.06,79556.0
2022-12-27 14:30:00,29.06,29.11,29.0,29.1,181290.0,29.06,29.11,29.0,29.1,181290.0
2022-12-27 15:00:00,29.1,29.17,29.1,29.15,99082.0,29.1,29.17,29.1,29.15,99082.0
2022-12-27 15:30:00,29.15,29.18,29.08,29.13,363890.0,29.15,29.18,29.08,29.13,363890.0
2022-12-28 09:30:00,29.23,29.43,29.2,29.33,521254.0,29.23,29.43,29.2,29.33,521254.0
2022-12-28 10:00:00,29.34,29.5,29.33,29.36,378802.0,29.34,29.5,29.33,29.36,378802.0
2022-12-28 10:30:00,29.36,29.43,29.27,29.28,264042.0,29.36,29.43,29.27,29.28,264042.0
2022-12-28 11:00:00,29.27,29.33,29.2,29.29,258814.0,29.27,29.33,29.2,29.29,258814.0
2022-12-28 11:30:00,29.29,29.31,29.17,29.17,255404.0,29.29,29.31,29.17,29.17,255404.0
2022-12-28 12:00:00,29.17,29.18,29.09,29.13,249634.0,29.17,29.18,29.09,29.13,249634.0
2022-12-28 12:30:00,29.14,29.39,29.14,29.36,233804.0,29.14,29.39,29.14,29.36,233804.0
2022-12-28 13:00:00,29.36,29.42,29.36,29.39,205446.0,29.36,29.42,29.36,29.39,205446.0
2022-12-28 13:30:00,29.39,29.39,29.31,29.33,131258.0,29.39,29.39,29.31,29.33,131258.0
2022-12-28 14:00:00,29.34,29.36,29.3,29.3,198058.0,29.34,29.36,29.3,29.3,198058.0
2022-12-28 14:30:00,29.29,29.36,29.26,29.27,218368.0,29.29,29.36,29.26,29.27,218368.0
2022-12-28 15:00:00,29.27,29.28,29.08,29.15,349746.0,29.27,29.28,29.08,29.15,349746.0
2022-12-28 15:30:00,29.14,29.2,29.06,29.14,362688.0,29.14,29.2,29.06,29.14,362688.0
2022-12-29 09:30:00,29.34,29.4,29.29,29.34,483942.0,29.34,29.4,29.29,29.34,483942.0
2022-12-29 10:00:00,29.35,29.38,29.31,29.34,192296.0,29.35,29.38,29.31,29.34,192296.0
2022-12-29 10:30:00,29.35,29.47,29.35,29.45,209044.0,29.35,29.47,29.35,29.45,209044.0
2022-12-29 11:00:00,29.45,29.47,29.42,29.43,286484.0,29.45,29.47,29.42,29.43,286484.0
2022-12-29 11:30:00,29.43,29.5,29.42,29.5,138022.0,29.43,29.5,29.42,29.5,138022.0
2022-12-29 12:00:00,29.5,29.51,29.47,29.49,217050.0,29.5,29.51,29.47,29.49,217050.0
2022-12-29 12:30:00,29.49,29.5,29.43,29.46,190122.0,29.49,29.5,29.43,29.46,190122.0
2022-12-29 13:00:00,29.45,29.46,29.39,29.43,176210.0,29.45,29.46,29.39,29.43,176210.0
2022-12-29 13:30:00,29.42,29.49,29.42,29.48,73582.0,29.42,29.49,29.42,29.48,73582.0
2022-12-29 14:00:00,29.48,29.49,29.42,29.43,91686.0,29.48,29.49,29.42,29.43,91686.0
2022-12-29 14:30:00,29.43,29.5,29.41,29.42,161752.0,29.43,29.5,29.41,29.42,161752.0
2022-12-29 15:00:00,29.42,29.43,29.4,29.41,138696.0,29.42,29.43,29.4,29.41,138696.0
2022-12-29 15:30:00,29.41,29.47,29.31,29.32,250864.0,29.41,29.47,29.31,29.32,250864.0
2022-12-30 09:30:00,29.13,29.29,29.1,29.24,406442.0,29.13,29.29,29.1,29.24,406442.0
2022-12-30 10:00:00,29.23,29.3,29.18,29.28,318850.0,29.23,29.3,29.18,29.28,318850.0
2022-12-30 10:30:00,29.28,29.33,29.21,29.24,217106.0,29.28,29.33,29.21,29.24,217106.0
2022-12-30 11:00:00,29.23,29.24,29.1,29.14,242914.0,29.23,29.24,29.1,29.14,242914.0
2022-12-30 11:30:00,29.13,29.17,29.1,29.13,289784.0,29.13,29.17,29.1,29.13,289784.0
2022-12-30 12:00:00,29.13,29.15,29.1,29.14,234298.0,29.13,29.15,29.1,29.14,234298.0
2022-12-30 12:30:00,29.14,29.18,29.11,29.18,136930.0,29.14,29.18,29.11,29.18,136930.0
2022-12-30 13:00:00,29.18,29.19,29.0,29.1,493052.0,29.18,29.19,29.0,29.1,493052.0
2022-12-30 13:30:00,29.09,29.17,29.07,29.11,209490.0,29.09,29.17,29.07,29.11,209490.0
2022-12-30 14:00:00,29.11,29.13,29.03,29.09,275556.0,29.11,29.13,29.03,29.09,275556.0
2022-12-30 14:30:00,29.09,29.16,29.09,29.14,253480.0,29.09,29.16,29.09,29.14,253480.0
2022-12-30 15:00:00,29.14,29.21,29.13,29.19,461212.0,29.14,29.21,29.13,29.19,461212.0
2022-12-30 15:30:00,29.2,29.36,29.2,29.35,563694.0,29.2,29.36,29.2,29.35,563694.0
2023-01-03 09:30:00,29.49,29.58,29.27,29.28,529582.0,29.49,29.58,29.27,29.28,529582.0
2023-01-03 10:00:00,29.27,29.34,29.18,29.27,263068.0,29.27,29.34,29.18,29.27,263068.0
2023-01-03 10:30:00,29.25,29.36,29.18,29.36,172004.0,29.25,29.36,29.18,29.36,172004.0
2023-01-03 11:00:00,29.36,29.39,29.11,29.18,392350.0,29.36,29.39,29.11,29.18,392350.0
2023-01-03 11:30:00,29.18,29.22,29.02,29.05,269242.0,29.18,29.22,29.02,29.05,269242.0
2023-01-03 12:00:00,29.05,29.14,29.03,29.05,280182.0,29.05,29.14,29.03,29.05,280182.0
2023-01-03 12:30:00,29.05,29.14,28.96,29.05,142250.0,29.05,29.14,28.96,29.05,142250.0
2023-01-03 13:00:00,29.06,29.17,29.0,29.17,103742.0,29.06,29.17,29.0,29.17,103742.0
2023-01-03 13:30:00,29.15,29.25,29.14,29.24,63174.0,29.15,29.25,29.14,29.24,63174.0
2023-01-03 14:00:00,29.25,29.28,29.21,29.26,120700.0,29.25,29.28,29.21,29.26,120700.0
2023-01-03 14:30:00,29.28,29.41,29.21,29.34,111430.0,29.28,29.41,29.21,29.34,111430.0
2023-01-03 15:00:00,29.35,29.46,29.33,29.42,151366.0,29.35,29.46,29.33,29.42,151366.0
2023-01-03 15:30:00,29.43,29.49,29.38,29.47,308714.0,29.43,29.49,29.38,29.47,308714.0
2023-01-04 09:30:00,29.59,29.77,29.47,29.74,371932.0,29.59,29.77,29.47,29.74,371932.0
2023-01-04 10:00:00,29.74,29.8,29.55,29.62,489334.0,29.74,29.8,29.55,29.62,489334.0
2023-01-04 10:30:00,29.63,29.71,29.57,29.71,156866.0,29.63,29.71,29.57,29.71,156866.0
2023-01-04 11:00:00,29.71,29.75,29.67,29.74,176050.0,29.71,29.75,29.67,29.74,176050.0
2023-01-04 11:30:00,29.75,29.82,29.75,29.8,128606.0,29.75,29.82,29.75,29.8,128606.0
2023-01-04 12:00:00,29.81,29.84,29.77,29.83,86418.0,29.81,29.84,29.77,29.83,86418.0
2023-01-04 12:30:00,29.83,29.84,29.72,29.72,83552.0,29.83,29.84,29.72,29.72,83552.0
2023-01-04 13:00:00,29.72,29.79,29.67,29.76,147186.0,29.72,29.79,29.67,29.76,147186.0
2023-01-04 13:30:00,29.77,29.83,29.75,29.78,92500.0,29.77,29.83,29.75,29.78,92500.0
2023-01-04 14:00:00,29.78,29.9,29.64,29.64,275900.0,29.78,29.9,29.64,29.64,275900.0
2023-01-04 14:30:00,29.63,29.77,29.61,29.76,152058.0,29.63,29.77,29.61,29.76,152058.0
2023-01-04 15:00:00,29.76,29.82,29.69,29.73,175900.0,29.76,29.82,29.69,29.73,175900.0
2023-01-04 15:30:00,29.73,29.91,29.63,29.9,250146.0,29.73,29.91,29.63,29.9,250146.0
2023-01-05 09:30:00,29.71,29.82,29.55,29.8,512486.0,29.71,29.82,29.55,29.8,512486.0
2023-01-05 10:00:00,29.79,29.86,29.68,29.73,344066.0,29.79,29.86,29.68,29.73,344066.0
2023-01-05 10:30:00,29.72,29.74,29.64,29.66,213560.0,29.72,29.74,29.64,29.66,213560.0
2023-01-05 11:00:00,29.66,29.7,29.58,29.61,296162.0,29.66,29.7,29.58,29.61,296162.0
2023-01-05 11:30:00,29.61,29.68,29.6,29.6,219236.0,29.61,29.68,29.6,29.6,219236.0
2023-01-05 12:00:00,29.6,29.69,29.55,29.59,149032.0,29.6,29.69,29.55,29.59,149032.0
2023-01-05 12:30:00,29.59,29.64,29.58,29.61,118006.0,29.59,29.64,29.58,29.61,118006.0
2023-01-05 13:00:00,29.6,29.78,29.53,29.69,274572.0,29.6,29.78,29.53,29.69,274572.0
2023-01-05 13:30:00,29.7,29.78,29.7,29.73,158040.0,29.7,29.78,29.7,29.73,158040.0
2023-01-05 14:00:00,29.73,29.78,29.67,29.67,159198.0,29.73,29.78,29.67,29.67,159198.0
2023-01-05 14:30:00,29.68,29.82,29.68,29.77,155214.0,29.68,29.82,29.68,29.77,155214.0
2023-01-05 15:00:00,29.76,29.79,29.71,29.77,193294.0,29.76,29.79,29.71,29.77,193294.0
2023-01-05 15:30:00,29.76,29.81,29.69,29.79,392820.0,29.76,29.81,29.69,29.79,392820.0
2023-01-06 09:30:00,30.06,30.18,29.89,30.1,229642.0,30.06,30.18,29.89,30.1,229642.0
2023-01-06 10:00:00,30.1,30.23,30.1,30.19,305308.0,30.1,30.23,30.1,30.19,305308.0
2023-01-06 10:30:00,30.2,30.27,30.17,30.21,178144.0,30.2,30.27,30.17,30.21,178144.0
2023-01-06 11:00:00,30.22,30.24,30.17,30.21,176124.0,30.22,30.24,30.17,30.21,176124.0
2023-01-06 11:30:00,30.21,30.24,30.2,30.23,156748.0,30.21,30.24,30.2,30.23,156748.0
2023-01-06 12:00:00,30.24,30.26,30.22,30.25,119166.0,30.24,30.26,30.22,30.25,119166.0
2023-01-06 12:30:00,30.25,30.35,30.25,30.32,155938.0,30.25,30.35,30.25,30.32,155938.0
2023-01-06 13:00:00,30.32,30.34,30.3,30.31,96218.0,30.32,30.34,30.3,30.31,96218.0
2023-01-06 13:30:00,30.31,30.32,30.27,30.28,106708.0,30.31,30.32,30.27,30.28,106708.0
2023-01-06 14:00:00,30.28,30.32,30.21,30.28,250110.0,30.28,30.32,30.21,30.28,250110.0
2023-01-06 14:30:00,30.29,30.29,30.2,30.22,200166.0,30.29,30.29,30.2,30.22,200166.0
2023-01-06 15:00:00,30.22,30.25,30.21,30.23,149570.0,30.22,30.25,30.21,30.23,149570.0
2023-01-06 15:30:00,30.23,30.27,30.12,30.15,454168.0,30.23,30.27,30.12,30.15,454168.0
2023-01-09 09:30:00,30.23,30.25,30.15,30.21,331390.0,30.23,30.25,30.15,30.21,331390.0
2023-01-09 10:00:00,30.22,30.28,30.18,30.21,307560.0,30.22,30.28,30.18,30.21,307560.0
2023-01-09 10:30:00,30.22,30.28,30.19,30.21,175556.0,30.22,30.28,30.19,30.21,175556.0
2023-01-09 11:00:00,30.21,30.25,30.21,30.22,141898.0,30.21,30.25,30.21,30.22,141898.0
2023-01-09 11:30:00,30.22,30.32,30.22,30.31,157800.0,30.22,30.32,30.22,30.31,157800.0
2023-01-09 12:00:00,30.32,30.36,30.3,30.35,150316.0,30.32,30.36,30.3,30.35,150316.0
2023-01-09 12:30:00,30.34,30.36,30.28,30.35,124050.0,30.34,30.36,30.28,30.35,124050.0
2023-01-09 13:00:00,30.35,30.36,30.26,30.3,107242.0,30.35,30.36,30.26,30.3,107242.0
2023-01-09 13:30:00,30.3,30.3,30.16,30.17,167392.0,30.3,30.3,30.16,30.17,167392.0
2023-01-09 14:00:00,30.18,30.2,30.11,30.15,179042.0,30.18,30.2,30.11,30.15,179042.0
2023-01-09 14:30:00,30.13,30.15,29.95,29.95,156976.0,30.13,30.15,29.95,29.95,156976.0
2023-01-09 15:00:00,29.95,30.05,29.95,29.99,232098.0,29.95,30.05,29.95,29.99,232098.0
2023-01-09 15:30:00,29.99,30.11,29.9,30.04,462150.0,29.99,30.11,29.9,30.04,462150.0
2023-01-10 09:30:00,30.0,30.11,30.0,30.09,274860.0,30.0,30.11,30.0,30.09,274860.0
2023-01-10 10:00:00,30.11,30.23,30.08,30.2,250696.0,30.11,30.23,30.08,30.2,250696.0
2023-01-10 10:30:00,30.2,30.33,30.08,30.32,230472.0,30.2,30.33,30.08,30.32,230472.0
2023-01-10 11:00:00,30.31,30.43,30.3,30.39,224342.0,30.31,30.43,30.3,30.39,224342.0
2023-01-10 11:30:00,30.4,30.51,30.39,30.49,169518.0,30.4,30.51,30.39,30.49,169518.0
2023-01-10 12:00:00,30.49,30.58,30.42,30.56,177946.0,30.49,30.58,30.42,30.56,177946.0
2023-01-10 12:30:00,30.57,30.63,30.54,30.6,182252.0,30.57,30.63,30.54,30.6,182252.0
2023-01-10 13:00:00,30.59,30.65,30.59,30.64,114264.0,30.59,30.65,30.59,30.64,114264.0
2023-01-10 13:30:00,30.64,30.68,30.58,30.59,123960.0,30.64,30.68,30.58,30.59,123960.0
2023-01-10 14:00:00,30.61,30.65,30.58,30.61,122404.0,30.61,30.65,30.58,30.61,122404.0
2023-01-10 14:30:00,30.61,30.63,30.58,30.59,75282.0,30.61,30.63,30.58,30.59,75282.0
2023-01-10 15:00:00,30.59,30.64,30.53,30.61,157658.0,30.59,30.64,30.53,30.61,157658.0
2023-01-10 15:30:00,30.61,30.73,30.6,30.71,410360.0,30.61,30.73,30.6,30.71,410360.0
2023-01-11 09:30:00,30.78,30.79,30.64,30.68,298096.0,30.78,30.79,30.64,30.68,298096.0
2023-01-11 10:00:00,30.68,30.71,30.61,30.71,229286.0,30.68,30.71,30.61,30.71,229286.0
2023-01-11 10:30:00,30.71,30.71,30.56,30.56,128116.0,30.71,30.71,30.56,30.56,128116.0
2023-01-11 11:00:00,30.57,30.65,30.53,30.64,143786.0,30.57,30.65,30.53,30.64,143786.0
2023-01-11 11:30:00,30.64,30.65,30.59,30.63,73568.0,30.64,30.65,30.59,30.63,73568.0
2023-01-11 12:00:00,30.64,30.67,30.63,30.64,112820.0,30.64,30.67,30.63,30.64,112820.0
2023-01-11 12:30:00,30.63,30.66,30.6,30.66,194428.0,30.63,30.66,30.6,30.66,194428.0
2023-01-11 13:00:00,30.66,30.69,30.61,30.64,260700.0,30.66,30.69,30.61,30.64,260700.0
2023-01-11 13:30:00,30.63,30.68,30.61,30.66,200832.0,30.63,30.68,30.61,30.66,200832.0
2023-01-11 14:00:00,30.66,30.67,30.61,30.63,172032.0,30.66,30.67,30.61,30.63,172032.0
2023-01-11 14:30:00,30.62,30.68,30.59,30.67,171758.0,30.62,30.68,30.59,30.67,171758.0
2023-01-11 15:00:00,30.67,30.71,30.59,30.6,148372.0,30.67,30.71,30.59,30.6,148372.0
2023-01-11 15:30:00,30.59,30.66,30.56,30.61,502314.0,30.59,30.66,30.56,30.61,502314.0
2023-01-12 09:30:00,30.93,31.0,30.7,30.82,569426.0,30.93,31.0,30.7,30.82,569426.0
2023-01-12 10:00:00,30.83,30.98,30.8,30.93,454800.0,30.83,30.98,30.8,30.93,454800.0
2023-01-12 10:30:00,30.93,31.07,30.88,30.99,566038.0,30.93,31.07,30.88,30.99,566038.0
2023-01-12 11:00:00,30.99,31.18,30.93,31.18,346464.0,30.99,31.18,30.93,31.18,346464.0
2023-01-12 11:30:00,31.18,31.25,31.14,31.25,228506.0,31.18,31.25,31.14,31.25,228506.0
2023-01-12 12:00:00,31.25,31.32,31.24,31.31,139038.0,31.25,31.32,31.24,31.31,139038.0
2023-01-12 12:30:00,31.32,31.33,31.27,31.28,111822.0,31.32,31.33,31.27,31.28,111822.0
2023-01-12 13:00:00,31.28,31.3,31.07,31.08,164264.0,31.28,31.3,31.07,31.08,164264.0
2023-01-12 13:30:00,31.08,31.27,31.05,31.25,270240.0,31.08,31.27,31.05,31.25,270240.0
2023-01-12 14:00:00,31.27,31.27,31.23,31.26,141694.0,31.27,31.27,31.23,31.26,141694.0
2023-01-12 14:30:00,31.25,31.29,31.19,31.24,144714.0,31.25,31.29,31.19,31.24,144714.0
2023-01-12 15:00:00,31.24,31.27,31.2,31.24,144150.0,31.24,31.27,31.2,31.24,144150.0
2023-01-12 15:30:00,31.24,31.41,31.24,31.39,608530.0,31.24,31.41,31.24,31.39,608530.0
2023-01-13 09:30:00,31.28,31.59,31.28,31.57,420830.0,31.28,31.59,31.28,31.57,420830.0
2023-01-13 10:00:00,31.55,31.78,31.53,31.77,370878.0,31.55,31.78,31.53,31.77,370878.0
2023-01-13 10:30:00,31.76,31.77,31.67,31.69,410126.0,31.76,31.77,31.67,31.69,410126.0
2023-01-13 11:00:00,31.69,31.72,31.59,31.67,365554.0,31.69,31.72,31.59,31.67,365554.0
2023-01-13 11:30:00,31.66,31.74,31.61,31.74,258072.0,31.66,31.74,31.61,31.74,258072.0
2023-01-13 12:00:00,31.74,31.9,31.73,31.86,266642.0,31.74,31.9,31.73,31.86,266642.0
2023-01-13 12:30:00,31.86,31.91,31.84,31.86,122316.0,31.86,31.91,31.84,31.86,122316.0
2023-01-13 13:00:00,31.86,31.9,31.85,31.86,120154.0,31.86,31.9,31.85,31.86,120154.0
2023-01-13 13:30:00,31.86,31.92,31.86,31.86,71446.0,31.86,31.92,31.86,31.86,71446.0
2023-01-13 14:00:00,31.87,31.87,31.84,31.85,81742.0,31.87,31.87,31.84,31.85,81742.0
2023-01-13 14:30:00,31.86,31.86,31.8,31.85,155106.0,31.86,31.86,31.8,31.85,155106.0
2023-01-13 15:00:00,31.86,31.92,31.83,31.9,173894.0,31.86,31.92,31.83,31.9,173894.0
2023-01-13 15:30:00,31.89,31.91,31.75,31.76,500994.0,31.89,31.91,31.75,31.76,500994.0
2023-01-17 09:30:00,31.53,31.6,31.39,31.58,577396.0,31.53,31.6,31.39,31.58,577396.0
2023-01-17 10:00:00,31.59,31.64,31.48,31.5,426934.0,31.59,31.64,31.48,31.5,426934.0
2023-01-17 10:30:00,31.51,31.53,31.4,31.45,267262.0,31.51,31.53,31.4,31.45,267262.0
2023-01-17 11:00:00,31.45,31.5,31.41,31.48,387314.0,31.45,31.5,31.41,31.48,387314.0
2023-01-17 11:30:00,31.47,31.68,31.47,31.67,281554.0,31.47,31.68,31.47,31.67,281554.0
2023-01-17 12:00:00,31.67,31.76,31.61,31.65,322878.0,31.67,31.76,31.61,31.65,322878.0
2023-01-17 12:30:00,31.65,31.73,31.65,31.71,183886.0,31.65,31.73,31.65,31.71,183886.0
2023-01-17 13:00:00,31.71,31.77,31.69,31.74,195286.0,31.71,31.77,31.69,31.74,195286.0
2023-01-17 13:30:00,31.74,31.79,31.71,31.79,137468.0,31.74,31.79,31.71,31.79,137468.0
2023-01-17 14:00:00,31.79,31.8,31.66,31.69,287864.0,31.79,31.8,31.66,31.69,287864.0
2023-01-17 14:30:00,31.7,31.74,31.64,31.7,280776.0,31.7,31.74,31.64,31.7,280776.0
2023-01-17 15:00:00,31.7,31.75,31.62,31.62,125748.0,31.7,31.75,31.62,31.62,125748.0
2023-01-17 15:30:00,31.63,31.71,31.56,31.63,511064.0,31.63,31.71,31.56,31.63,511064.0
2023-01-18 09:30:00,31.86,31.91,31.75,31.77,552298.0,31.86,31.91,31.75,31.77,552298.0
2023-01-18 10:00:00,31.77,31.81,31.68,31.8,602872.0,31.77,31.81,31.68,31.8,602872.0
2023-01-18 10:30:00,31.81,31.81,31.6,31.62,436886.0,31.81,31.81,31.6,31.62,436886.0
2023-01-18 11:00:00,31.61,31.65,31.33,31.39,666530.0,31.61,31.65,31.33,31.39,666530.0
2023-01-18 11:30:00,31.38,31.38,31.24,31.34,430260.0,31.38,31.38,31.24,31.34,430260.0
2023-01-18 12:00:00,31.34,31.35,31.15,31.18,414988.0,31.34,31.35,31.15,31.18,414988.0
2023-01-18 12:30:00,31.19,31.23,31.06,31.09,397414.0,31.19,31.23,31.06,31.09,397414.0
2023-01-18 13:00:00,31.09,31.14,30.97,31.13,314816.0,31.09,31.14,30.97,31.13,314816.0
2023-01-18 13:30:00,31.13,31.25,31.04,31.15,341096.0,31.13,31.25,31.04,31.15,341096.0
2023-01-18 14:00:00,31.16,31.23,31.11,31.21,171932.0,31.16,31.23,31.11,31.21,171932.0
2023-01-18 14:30:00,31.22,31.24,31.16,31.19,155416.0,31.22,31.24,31.16,31.19,155416.0
2023-01-18 15:00:00,31.18,31.27,31.16,31.23,231806.0,31.18,31.27,31.16,31.23,231806.0
2023-01-18 15:30:00,31.23,31.25,31.04,31.11,1060036.0,31.23,31.25,31.04,31.11,1060036.0
2023-01-19 09:30:00,30.69,30.86,30.62,30.72,552940.0,30.69,30.86,30.62,30.72,552940.0
2023-01-19 10:00:00,30.72,30.91,30.68,30.75,602304.0,30.72,30.91,30.68,30.75,602304.0
2023-01-19 10:30:00,30.74,30.79,30.55,30.58,381230.0,30.74,30.79,30.55,30.58,381230.0
2023-01-19 11:00:00,30.58,30.73,30.55,30.58,296428.0,30.58,30.73,30.55,30.58,296428.0
2023-01-19 11:30:00,30.58,30.61,30.49,30.61,364500.0,30.58,30.61,30.49,30.61,364500.0
2023-01-19 12:00:00,30.61,30.87,30.61,30.78,252658.0,30.61,30.87,30.61,30.78,252658.0
2023-01-19 12:30:00,30.77,30.89,30.75,30.89,186852.0,30.77,30.89,30.75,30.89,186852.0
2023-01-19 13:00:00,30.89,31.11,30.88,31.05,303028.0,30.89,31.11,30.88,31.05,303028.0
2023-01-19 13:30:00,31.06,31.18,31.06,31.08,181550.0,31.06,31.18,31.06,31.08,181550.0
2023-01-19 14:00:00,31.09,31.22,31.04,31.2,142634.0,31.09,31.22,31.04,31.2,142634.0
2023-01-19 14:30:00,31.21,31.23,31.14,31.18,162978.0,31.21,31.23,31.14,31.18,162978.0
2023-01-19 15:00:00,31.19,31.22,31.13,31.18,141458.0,31.19,31.22,31.13,31.18,141458.0
2023-01-19 15:30:00,31.18,31.21,31.03,31.04,241150.0,31.18,31.21,31.03,31.04,241150.0
2023-01-20 09:30:00,31.1,31.21,30.95,31.17,470394.0,31.1,31.21,30.95,31.17,470394.0
2023-01-20 10:00:00,31.17,31.36,31.08,31.35,307716.0,31.17,31.36,31.08,31.35,307716.0
2023-01-20 10:30:00,31.35,31.48,31.35,31.48,167314.0,31.35,31.48,31.35,31.48,167314.0
2023-01-20 11:00:00,31.48,31.53,31.45,31.52,499216.0,31.48,31.53,31.45,31.52,499216.0
2023-01-20 11:30:00,31.53,31.58,31.43,31.55,261598.0,31.53,31.58,31.43,31.55,261598.0
2023-01-20 12:00:00,31.56,31.63,31.54,31.55,206412.0,31.56,31.63,31.54,31.55,206412.0
2023-01-20 12:30:00,31.55,31.6,31.53,31.54,95796.0,31.55,31.6,31.53,31.54,95796.0
2023-01-20 13:00:00,31.54,31.59,31.47,31.52,254124.0,31.54,31.59,31.47,31.52,254124.0
2023-01-20 13:30:00,31.52,31.6,31.52,31.6,179418.0,31.52,31.6,31.52,31.6,179418.0
2023-01-20 14:00:00,31.6,31.61,31.53,31.56,216014.0,31.6,31.61,31.53,31.56,216014.0
2023-01-20 14:30:00,31.57,31.59,31.49,31.56,273896.0,31.57,31.59,31.49,31.56,273896.0
2023-01-20 15:00:00,31.57,31.59,31.5,31.54,239222.0,31.57,31.59,31.5,31.54,239222.0
2023-01-20 15:30:00,31.54,31.63,31.49,31.52,515206.0,31.54,31.63,31.49,31.52,515206.0
2023-01-23 09:30:00,31.6,31.64,31.48,31.61,307490.0,31.6,31.64,31.48,31.61,307490.0
2023-01-23 10:00:00,31.63,31.68,31.54,31.61,278550.0,31.63,31.68,31.54,31.61,278550.0
2023-01-23 10:30:00,31.61,31.62,31.55,31.55,241464.0,31.61,31.62,31.55,31.55,241464.0
2023-01-23 11:00:00,31.55,31.68,31.55,31.64,232692.0,31.55,31.68,31.55,31.64,232692.0
2023-01-23 11:30:00,31.64,31.66,31.61,31.65,140716.0,31.64,31.66,31.61,31.65,140716.0
2023-01-23 12:00:00,31.64,31.75,31.62,31.73,202918.0,31.64,31.75,31.62,31.73,202918.0
2023-01-23 12:30:00,31.72,31.77,31.7,31.75,36444.0,31.72,31.77,31.7,31.75,36444.0
2023-01-23 13:00:00,31.75,31.79,31.73,31.75,113854.0,31.75,31.79,31.73,31.75,113854.0
2023-01-23 13:30:00,31.75,31.75,31.71,31.73,133118.0,31.75,31.75,31.71,31.73,133118.0
2023-01-23 14:00:00,31.73,31.73,31.6,31.61,119142.0,31.73,31.73,31.6,31.61,119142.0
2023-01-23 14:30:00,31.61,31.65,31.48,31.54,162704.0,31.61,31.65,31.48,31.54,162704.0
2023-01-23 15:00:00,31.53,31.6,31.49,31.57,115212.0,31.53,31.6,31.49,31.57,115212.0
2023-01-23 15:30:00,31.58,31.79,31.52,31.71,404516.0,31.58,31.79,31.52,31.71,404516.0
2023-01-24 09:30:00,31.59,31.9,31.58,31.78,372762.0,31.59,31.9,31.58,31.78,372762.0
2023-01-24 10:00:00,31.77,31.88,31.64,31.87,274698.0,31.77,31.88,31.64,31.87,274698.0
2023-01-24 10:30:00,31.88,32.1,31.84,32.08,282778.0,31.88,32.1,31.84,32.08,282778.0
2023-01-24 11:00:00,32.07,32.13,32.01,32.12,151758.0,32.07,32.13,32.01,32.12,151758.0
2023-01-24 11:30:00,32.11,32.12,32.05,32.08,101288.0,32.11,32.12,32.05,32.08,101288.0
2023-01-24 12:00:00,32.08,32.1,32.01,32.1,131878.0,32.08,32.1,32.01,32.1,131878.0
2023-01-24 12:30:00,32.1,32.22,32.1,32.21,110270.0,32.1,32.22,32.1,32.21,110270.0
2023-01-24 13:00:00,32.21,32.24,32.14,32.21,148122.0,32.21,32.24,32.14,32.21,148122.0
2023-01-24 13:30:00,32.2,32.37,32.2,32.35,150014.0,32.2,32.37,32.2,32.35,150014.0
2023-01-24 14:00:00,32.35,32.38,32.26,32.38,216352.0,32.35,32.38,32.26,32.38,216352.0
2023-01-24 14:30:00,32.37,32.38,32.3,32.32,169188.0,32.37,32.38,32.3,32.32,169188.0
2023-01-24 15:00:00,32.33,32.35,32.27,32.28,68646.0,32.33,32.35,32.27,32.28,68646.0
2023-01-24 15:30:00,32.27,32.36,32.16,32.33,359772.0,32.27,32.36,32.16,32.33,359772.0
2023-01-25 09:30:00,31.83,31.89,31.64,31.65,348456.0,31.83,31.89,31.64,31.65,348456.0
2023-01-25 10:00:00,31.64,31.72,31.52,31.54,351364.0,31.64,31.72,31.52,31.54,351364.0
2023-01-25 10:30:00,31.54,31.65,31.29,31.59,543024.0,31.54,31.65,31.29,31.59,543024.0
2023-01-25 11:00:00,31.59,31.79,31.53,31.72,241396.0,31.59,31.79,31.53,31.72,241396.0
2023-01-25 11:30:00,31.72,31.94,31.72,31.86,457948.0,31.72,31.94,31.72,31.86,457948.0
2023-01-25 12:00:00,31.88,31.91,31.74,31.76,242844.0,31.88,31.91,31.74,31.76,242844.0
2023-01-25 12:30:00,31.77,31.85,31.77,31.77,115844.0,31.77,31.85,31.77,31.77,115844.0
2023-01-25 13:00:00,31.77,32.07,31.77,32.06,168552.0,31.77,32.07,31.77,32.06,168552.0
2023-01-25 13:30:00,32.06,32.23,32.06,32.22,193540.0,32.06,32.23,32.06,32.22,193540.0
2023-01-25 14:00:00,32.22,32.3,32.15,32.16,239272.0,32.22,32.3,32.15,32.16,239272.0
2023-01-25 14:30:00,32.17,32.2,32.08,32.19,123964.0,32.17,32.2,32.08,32.19,123964.0
2023-01-25 15:00:00,32.19,32.26,32.19,32.25,137198.0,32.19,32.26,32.19,32.25,137198.0
2023-01-25 15:30:00,32.25,32.35,32.23,32.31,368860.0,32.25,32.35,32.23,32.31,368860.0
2023-01-26 09:30:00,32.5,32.52,32.26,32.37,591884.0,32.5,32.52,32.26,32.37,591884.0
2023-01-26 10:00:00,32.38,32.4,32.24,32.32,378882.0,32.38,32.4,32.24,32.32,378882.0
2023-01-26 10:30:00,32.32,32.37,32.18,32.21,321970.0,32.32,32.37,32.18,32.21,321970.0
2023-01-26 11:00:00,32.21,32.29,32.16,32.22,253206.0,32.21,32.29,32.16,32.22,253206.0
2023-01-26 11:30:00,32.21,32.42,32.21,32.42,143424.0,32.21,32.42,32.21,32.42,143424.0
2023-01-26 12:00:00,32.43,32.46,32.38,32.41,60666.0,32.43,32.46,32.38,32.41,60666.0
2023-01-26 12:30:00,32.4,32.42,32.31,32.32,74396.0,32.4,32.42,32.31,32.32,74396.0
2023-01-26 13:00:00,32.31,32.35,32.22,32.29,72474.0,32.31,32.35,32.22,32.29,72474.0
2023-01-26 13:30:00,32.29,32.45,32.29,32.43,124130.0,32.29,32.45,32.29,32.43,124130.0
2023-01-26 14:00:00,32.42,32.47,32.4,32.43,48774.0,32.42,32.47,32.4,32.43,48774.0
2023-01-26 14:30:00,32.44,32.52,32.44,32.51,82438.0,32.44,32.52,32.44,32.51,82438.0
2023-01-26 15:00:00,32.51,32.57,32.49,32.56,139968.0,32.51,32.57,32.49,32.56,139968.0
2023-01-26 15:30:00,32.55,32.61,32.51,32.52,312238.0,32.55,32.61,32.51,32.52,312238.0
2023-01-27 09:30:00,32.51,32.94,32.48,32.86,361512.0,32.51,32.94,32.48,32.86,361512.0
2023-01-27 10:00:00,32.87,33.1,32.86,32.94,302016.0,32.87,33.1,32.86,32.94,302016.0
2023-01-27 10:30:00,32.93,32.95,32.74,32.78,258212.0,32.93,32.95,32.74,32.78,258212.0
2023-01-27 11:00:00,32.77,32.92,32.76,32.9,220778.0,32.77,32.92,32.76,32.9,220778.0
2023-01-27 11:30:00,32.9,33.04,32.9,32.99,158854.0,32.9,33.04,32.9,32.99,158854.0
2023-01-27 12:00:00,32.99,33.06,32.94,33.01,118566.0,32.99,33.06,32.94,33.01,118566.0
2023-01-27 12:30:00,32.99,33.03,32.9,32.92,137464.0,32.99,33.03,32.9,32.92,137464.0
2023-01-27 13:00:00,32.93,32.93,32.8,32.85,83182.0,32.93,32.93,32.8,32.85,83182.0
2023-01-27 13:30:00,32.86,32.94,32.85,32.92,99220.0,32.86,32.94,32.85,32.92,99220.0
2023-01-27 14:00:00,32.93,32.96,32.89,32.9,159404.0,32.93,32.96,32.89,32.9,159404.0
2023-01-27 14:30:00,32.91,32.93,32.82,32.84,228128.0,32.91,32.93,32.82,32.84,228128.0
2023-01-27 15:00:00,32.84,32.84,32.71,32.77,186932.0,32.84,32.84,32.71,32.77,186932.0
2023-01-27 15:30:00,32.76,32.85,32.72,32.82,319660.0,32.76,32.85,32.72,32.82,319660.0
2023-01-30 09:30:00,32.38,32.51,32.3,32.38,497334.0,32.38,32.51,32.3,32.38,497334.0
2023-01-30 10:00:00,32.38,32.42,32.24,32.27,194476.0,32.38,32.42,32.24,32.27,194476.0
2023-01-30 10:30:00,32.29,32.29,32.05,32.24,308776.0,32.29,32.29,32.05,32.24,308776.0
2023-01-30 11:00:00,32.24,32.35,32.2,32.25,287552.0,32.24,32.35,32.2,32.25,287552.0
2023-01-30 11:30:00,32.26,32.3,32.17,32.3,184492.0,32.26,32.3,32.17,32.3,184492.0
2023-01-30 12:00:00,32.29,32.38,32.23,32.27,207758.0,32.29,32.38,32.23,32.27,207758.0
2023-01-30 12:30:00,32.27,32.31,32.21,32.23,212800.0,32.27,32.31,32.21,32.23,212800.0
2023-01-30 13:00:00,32.23,32.43,32.19,32.4,173128.0,32.23,32.43,32.19,32.4,173128.0
2023-01-30 13:30:00,32.4,32.4,32.25,32.36,207980.0,32.4,32.4,32.25,32.36,207980.0
2023-01-30 14:00:00,32.36,32.37,32.21,32.21,147352.0,32.36,32.37,32.21,32.21,147352.0
2023-01-30 14:30:00,32.21,32.28,32.17,32.27,196464.0,32.21,32.28,32.17,32.27,196464.0
2023-01-30 15:00:00,32.27,32.35,32.2,32.26,265700.0,32.27,32.35,32.2,32.26,265700.0
2023-01-30 15:30:00,32.25,32.44,32.23,32.34,542302.0,32.25,32.44,32.23,32.34,542302.0
2023-01-31 09:30:00,32.32,32.46,32.24,32.37,204072.0,32.32,32.46,32.24,32.37,204072.0
2023-01-31 10:00:00,32.38,32.49,32.33,32.49,248614.0,32.38,32.49,32.33,32.49,248614.0
2023-01-31 10:30:00,32.49,32.63,32.48,32.62,201324.0,32.49,32.63,32.48,32.62,201324.0
2023-01-31 11:00:00,32.63,32.73,32.63,32.69,239348.0,32.63,32.73,32.63,32.69,239348.0
2023-01-31 11:30:00,32.69,32.76,32.65,32.72,154544.0,32.69,32.76,32.65,32.72,154544.0
2023-01-31 12:00:00,32.72,32.8,32.67,32.79,175998.0,32.72,32.8,32.67,32.79,175998.0
2023-01-31 12:30:00,32.79,32.85,32.77,32.77,79628.0,32.79,32.85,32.77,32.77,79628.0
2023-01-31 13:00:00,32.76,32.77,32.61,32.67,126794.0,32.76,32.77,32.61,32.67,126794.0
2023-01-31 13:30:00,32.68,32.76,32.67,32.76,97780.0,32.68,32.76,32.67,32.76,97780.0
2023-01-31 14:00:00,32.76,32.81,32.73,32.76,75294.0,32.76,32.81,32.73,32.76,75294.0
2023-01-31 14:30:00,32.77,32.77,32.73,32.74,53930.0,32.77,32.77,32.73,32.74,53930.0
2023-01-31 15:00:00,32.74,32.75,32.66,32.67,158376.0,32.74,32.75,32.66,32.67,158376.0
2023-01-31 15:30:00,32.68,32.84,32.66,32.71,351524.0,32.68,32.84,32.66,32.71,351524.0
2023-02-01 09:30:00,32.74,32.83,32.67,32.68,404886.0,32.74,32.83,32.67,32.68,404886.0
2023-02-01 10:00:00,32.7,32.71,32.52,32.55,290942.0,32.7,32.71,32.52,32.55,290942.0
2023-02-01 10:30:00,32.56,32.57,32.4,32.42,158894.0,32.56,32.57,32.4,32.42,158894.0
2023-02-01 11:00:00,32.41,32.67,32.4,32.63,152098.0,32.41,32.67,32.4,32.63,152098.0
2023-02-01 11:30:00,32.62,32.63,32.47,32.47,121188.0,32.62,32.63,32.47,32.47,121188.0
2023-02-01 12:00:00,32.47,32.49,32.4,32.48,125024.0,32.47,32.49,32.4,32.48,125024.0
2023-02-01 12:30:00,32.48,32.49,32.38,32.4,84348.0,32.48,32.49,32.38,32.4,84348.0
2023-02-01 13:00:00,32.38,32.55,32.38,32.55,86940.0,32.38,32.55,32.38,32.55,86940.0
2023-02-01 13:30:00,32.54,32.7,32.54,32.65,87242.0,32.54,32.7,32.54,32.65,87242.0
2023-02-01 14:00:00,32.63,32.79,32.51,32.6,257884.0,32.63,32.79,32.51,32.6,257884.0
2023-02-01 14:30:00,32.62,33.05,32.35,32.96,517078.0,32.62,33.05,32.35,32.96,517078.0
2023-02-01 15:00:00,32.98,33.15,32.94,33.1,358134.0,32.98,33.15,32.94,33.1,358134.0
2023-02-01 15:30:00,33.12,33.42,33.12,33.23,510286.0,33.12,33.42,33.12,33.23,510286.0
2023-02-02 09:30:00,33.59,33.74,33.48,33.51,334122.0,33.59,33.74,33.48,33.51,334122.0
2023-02-02 10:00:00,33.52,33.54,33.27,33.48,293114.0,33.52,33.54,33.27,33.48,293114.0
2023-02-02 10:30:00,33.48,33.54,33.43,33.44,297718.0,33.48,33.54,33.43,33.44,297718.0
2023-02-02 11:00:00,33.42,33.49,33.37,33.46,205024.0,33.42,33.49,33.37,33.46,205024.0
2023-02-02 11:30:00,33.46,33.46,33.25,33.27,278644.0,33.46,33.46,33.25,33.27,278644.0
2023-02-02 12:00:00,33.27,33.35,33.24,33.24,94416.0,33.27,33.35,33.24,33.24,94416.0
2023-02-02 12:30:00,33.24,33.24,33.09,33.1,133724.0,33.24,33.24,33.09,33.1,133724.0
2023-02-02 13:00:00,33.1,33.1,32.97,33.0,611794.0,33.1,33.1,32.97,33.0,611794.0
2023-02-02 13:30:00,33.01,33.02,32.73,32.73,343466.0,33.01,33.02,32.73,32.73,343466.0
2023-02-02 14:00:00,32.72,32.74,32.59,32.59,244834.0,32.72,32.74,32.59,32.59,244834.0
2023-02-02 14:30:00,32.59,32.63,32.39,32.45,287844.0,32.59,32.63,32.39,32.45,287844.0
2023-02-02 15:00:00,32.43,32.74,32.42,32.69,322454.0,32.43,32.74,32.42,32.69,322454.0
2023-02-02 15:30:00,32.69,32.97,32.63,32.85,671160.0,32.69,32.97,32.63,32.85,671160.0
2023-02-03 09:30:00,32.4,32.79,32.39,32.67,327214.0,32.4,32.79,32.39,32.67,327214.0
2023-02-03 10:00:00,32.66,32.9,32.56,32.8,525720.0,32.66,32.9,32.56,32.8,525720.0
2023-02-03 10:30:00,32.82,32.83,32.49,32.56,239206.0,32.82,32.83,32.49,32.56,239206.0
2023-02-03 11:00:00,32.56,32.69,32.56,32.69,199588.0,32.56,32.69,32.56,32.69,199588.0
2023-02-03 11:30:00,32.68,32.69,32.45,32.47,190806.0,32.68,32.69,32.45,32.47,190806.0
2023-02-03 12:00:00,32.47,32.6,32.43,32.58,115134.0,32.47,32.6,32.43,32.58,115134.0
2023-02-03 12:30:00,32.59,32.65,32.42,32.43,138952.0,32.59,32.65,32.42,32.43,138952.0
2023-02-03 13:00:00,32.43,32.43,32.22,32.25,220550.0,32.43,32.43,32.22,32.25,220550.0
2023-02-03 13:30:00,32.25,32.42,32.15,32.35,199856.0,32.25,32.42,32.15,32.35,199856.0
2023-02-03 14:00:00,32.35,32.44,32.31,32.44,116924.0,32.35,32.44,32.31,32.44,116924.0
2023-02-03 14:30:00,32.42,32.57,32.35,32.48,192560.0,32.42,32.57,32.35,32.48,192560.0
2023-02-03 15:00:00,32.47,32.67,32.36,32.63,203824.0,32.47,32.67,32.36,32.63,203824.0
2023-02-03 15:30:00,32.64,32.77,32.55,32.72,366474.0,32.64,32.77,32.55,32.72,366474.0
2023-02-06 09:30:00,32.49,32.66,32.43,32.56,242214.0,32.49,32.66,32.43,32.56,242214.0
2023-02-06 10:00:00,32.53,32.6,32.33,32.35,193198.0,32.53,32.6,32.33,32.35,193198.0
2023-02-06 10:30:00,32.33,32.46,32.25,32.45,162276.0,32.33,32.46,32.25,32.45,162276.0
2023-02-06 11:00:00,32.44,32.55,32.38,32.52,163664.0,32.44,32.55,32.38,32.52,163664.0
2023-02-06 11:30:00,32.52,32.57,32.39,32.39,130154.0,32.52,32.57,32.39,32.39,130154.0
2023-02-06 12:00:00,32.4,32.47,32.35,32.41,107278.0,32.4,32.47,32.35,32.41,107278.0
2023-02-06 12:30:00,32.42,32.56,32.4,32.44,121056.0,32.42,32.56,32.4,32.44,121056.0
2023-02-06 13:00:00,32.43,32.48,32.36,32.41,115708.0,32.43,32.48,32.36,32.41,115708.0
2023-02-06 13:30:00,32.42,32.43,32.32,32.4,109750.0,32.42,32.43,32.32,32.4,109750.0
2023-02-06 14:00:00,32.4,32.52,32.4,32.45,111454.0,32.4,32.52,32.4,32.45,111454.0
2023-02-06 14:30:00,32.45,32.48,32.35,32.38,105274.0,32.45,32.48,32.35,32.38,105274.0
2023-02-06 15:00:00,32.38,32.43,32.24,32.27,78432.0,32.38,32.43,32.24,32.27,78432.0
2023-02-06 15:30:00,32.27,32.4,32.24,32.34,321560.0,32.27,32.4,32.24,32.34,321560.0
2023-02-07 09:30:00,32.21,32.39,32.18,32.37,233332.0,32.21,32.39,32.18,32.37,233332.0
2023-02-07 10:00:00,32.37,32.37,32.2,32.2,149912.0,32.37,32.37,32.2,32.2,149912.0
2023-02-07 10:30:00,32.2,32.33,32.2,32.24,202966.0,32.2,32.33,32.2,32.24,202966.0
2023-02-07 11:00:00,32.24,32.39,32.24,32.34,159104.0,32.24,32.39,32.24,32.34,159104.0
2023-02-07 11:30:00,32.35,32.48,32.32,32.44,158892.0,32.35,32.48,32.32,32.44,158892.0
2023-02-07 12:00:00,32.42,32.5,32.41,32.41,80452.0,32.42,32.5,32.41,32.41,80452.0
2023-02-07 12:30:00,32.44,32.98,32.43,32.88,323272.0,32.44,32.98,32.43,32.88,323272.0
2023-02-07 13:00:00,32.88,32.95,32.56,32.56,259212.0,32.88,32.95,32.56,32.56,259212.0
2023-02-07 13:30:00,32.55,32.55,32.19,32.38,364756.0,32.55,32.55,32.19,32.38,364756.0
2023-02-07 14:00:00,32.41,32.73,32.41,32.66,142148.0,32.41,32.73,32.41,32.66,142148.0
2023-02-07 14:30:00,32.67,32.76,32.66,32.73,136064.0,32.67,32.76,32.66,32.73,136064.0
2023-02-07 15:00:00,32.74,32.78,32.63,32.77,93300.0,32.74,32.78,32.63,32.77,93300.0
2023-02-07 15:30:00,32.77,32.95,32.76,32.84,423050.0,32.77,32.95,32.76,32.84,423050.0
2023-02-08 09:30:00,32.63,32.84,32.59,32.77,188886.0,32.63,32.84,32.59,32.77,188886.0
2023-02-08 10:00:00,32.74,32.88,32.69,32.74,174880.0,32.74,32.88,32.69,32.74,174880.0
2023-02-08 10:30:00,32.72,32.76,32.6,32.64,123632.0,32.72,32.76,32.6,32.64,123632.0
2023-02-08 11:00:00,32.62,32.63,32.24,32.26,317928.0,32.62,32.63,32.24,32.26,317928.0
2023-02-08 11:30:00,32.26,32.26,32.01,32.2,374428.0,32.26,32.26,32.01,32.2,374428.0
2023-02-08 12:00:00,32.2,32.21,32.01,32.2,208774.0,32.2,32.21,32.01,32.2,208774.0
2023-02-08 12:30:00,32.2,32.23,32.02,32.2,139326.0,32.2,32.23,32.02,32.2,139326.0
2023-02-08 13:00:00,32.2,32.32,32.16,32.16,94520.0,32.2,32.32,32.16,32.16,94520.0
2023-02-08 13:30:00,32.15,32.16,31.97,32.02,161668.0,32.15,32.16,31.97,32.02,161668.0
2023-02-08 14:00:00,32.01,32.14,31.96,32.04,99588.0,32.01,32.14,31.96,32.04,99588.0
2023-02-08 14:30:00,32.04,32.09,31.94,32.07,132106.0,32.04,32.09,31.94,32.07,132106.0
2023-02-08 15:00:00,32.07,32.08,31.9,32.04,212210.0,32.07,32.08,31.9,32.04,212210.0
2023-02-08 15:30:00,32.05,32.22,31.95,32.19,347802.0,32.05,32.22,31.95,32.19,347802.0
2023-02-09 09:30:00,32.44,32.62,32.44,32.49,413064.0,32.44,32.62,32.44,32.49,413064.0
2023-02-09 10:00:00,32.49,32.65,32.44,32.47,274958.0,32.49,32.65,32.44,32.47,274958.0
2023-02-09 10:30:00,32.47,32.58,32.45,32.46,143686.0,32.47,32.58,32.45,32.46,143686.0
2023-02-09 11:00:00,32.46,32.47,32.27,32.34,228718.0,32.46,32.47,32.27,32.34,228718.0
2023-02-09 11:30:00,32.34,32.35,32.24,32.32,203730.0,32.34,32.35,32.24,32.32,203730.0
2023-02-09 12:00:00,32.32,32.44,32.31,32.31,125672.0,32.32,32.44,32.31,32.31,125672.0
2023-02-09 12:30:00,32.32,32.32,32.06,32.24,313460.0,32.32,32.32,32.06,32.24,313460.0
2023-02-09 13:00:00,32.24,32.27,32.12,32.15,153392.0,32.24,32.27,32.12,32.15,153392.0
2023-02-09 13:30:00,32.14,32.2,32.0,32.06,121798.0,32.14,32.2,32.0,32.06,121798.0
2023-02-09 14:00:00,32.06,32.11,31.88,31.93,202146.0,32.06,32.11,31.88,31.93,202146.0
2023-02-09 14:30:00,31.93,32.02,31.89,31.96,108096.0,31.93,32.02,31.89,31.96,108096.0
2023-02-09 15:00:00,31.96,31.96,31.71,31.72,191674.0,31.96,31.96,31.71,31.72,191674.0
2023-02-09 15:30:00,31.72,31.89,31.64,31.73,464012.0,31.72,31.89,31.64,31.73,464012.0
2023-02-10 09:30:00,31.4,31.48,31.3,31.41,344102.0,31.4,31.48,31.3,31.41,344102.0
2023-02-10 10:00:00,31.41,31.57,31.25,31.5,431200.0,31.41,31.57,31.25,31.5,431200.0
2023-02-10 10:30:00,31.52,31.55,31.21,31.3,330858.0,31.52,31.55,31.21,31.3,330858.0
2023-02-10 11:00:00,31.29,31.41,31.27,31.29,244412.0,31.29,31.41,31.27,31.29,244412.0
2023-02-10 11:30:00,31.29,31.3,31.14,31.22,270510.0,31.29,31.3,31.14,31.22,270510.0
2023-02-10 12:00:00,31.21,31.22,31.1,31.17,195500.0,31.21,31.22,31.1,31.17,195500.0
2023-02-10 12:30:00,31.16,31.28,31.16,31.24,147680.0,31.16,31.28,31.16,31.24,147680.0
2023-02-10 13:00:00,31.25,31.5,31.24,31.38,258744.0,31.25,31.5,31.24,31.38,258744.0
2023-02-10 13:30:00,31.38,31.46,31.32,31.32,159366.0,31.38,31.46,31.32,31.32,159366.0
2023-02-10 14:00:00,31.33,31.44,31.28,31.36,156806.0,31.33,31.44,31.28,31.36,156806.0
2023-02-10 14:30:00,31.35,31.53,31.34,31.53,203046.0,31.35,31.53,31.34,31.53,203046.0
2023-02-10 15:00:00,31.54,31.64,31.53,31.63,223978.0,31.54,31.64,31.53,31.63,223978.0
2023-02-10 15:30:00,31.63,31.65,31.48,31.53,311884.0,31.63,31.65,31.48,31.53,311884.0
2023-02-13 09:30:00,31.78,31.88,31.72,31.85,371754.0,31.78,31.88,31.72,31.85,371754.0
2023-02-13 10:00:00,31.85,32.01,31.84,31.99,262826.0,31.85,32.01,31.84,31.99,262826.0
2023-02-13 10:30:00,31.99,32.02,31.93,32.0,112304.0,31.99,32.02,31.93,32.0,112304.0
2023-02-13 11:00:00,32.01,32.12,32.01,32.07,237342.0,32.01,32.12,32.01,32.07,237342.0
2023-02-13 11:30:00,32.08,32.1,32.02,32.08,110916.0,32.08,32.1,32.02,32.08,110916.0
2023-02-13 12:00:00,32.08,32.15,32.05,32.06,80496.0,32.08,32.15,32.05,32.06,80496.0
2023-02-13 12:30:00,32.05,32.1,32.02,32.04,127704.0,32.05,32.1,32.02,32.04,127704.0
2023-02-13 13:00:00,32.03,32.07,32.0,32.06,45070.0,32.03,32.07,32.0,32.06,45070.0
2023-02-13 13:30:00,32.06,32.08,32.02,32.05,71444.0,32.06,32.08,32.02,32.05,71444.0
2023-02-13 14:00:00,32.06,32.07,31.98,31.98,37042.0,32.06,32.07,31.98,31.98,37042.0
2023-02-13 14:30:00,31.98,32.0,31.9,32.0,209132.0,31.98,32.0,31.9,32.0,209132.0
2023-02-13 15:00:00,32.0,32.09,31.95,32.05,171012.0,32.0,32.09,31.95,32.05,171012.0
2023-02-13 15:30:00,32.05,32.16,32.05,32.1,574082.0,32.05,32.16,32.05,32.1,574082.0
2023-02-14 09:30:00,32.32,32.71,32.12,32.65,687828.0,32.32,32.71,32.12,32.65,687828.0
2023-02-14 10:00:00,32.65,32.74,32.56,32.56,352992.0,32.65,32.74,32.56,32.56,352992.0
2023-02-14 10:30:00,32.57,32.62,32.18,32.4,435350.0,32.57,32.62,32.18,32.4,435350.0
2023-02-14 11:00:00,32.39,32.67,32.38,32.45,323192.0,32.39,32.67,32.38,32.45,323192.0
2023-02-14 11:30:00,32.43,32.45,32.23,32.44,360234.0,32.43,32.45,32.23,32.44,360234.0
2023-02-14 12:00:00,32.43,32.63,32.42,32.6,157692.0,32.43,32.63,32.42,32.6,157692.0
2023-02-14 12:30:00,32.6,32.68,32.55,32.56,153914.0,32.6,32.68,32.55,32.56,153914.0
2023-02-14 13:00:00,32.55,32.74,32.55,32.69,97030.0,32.55,32.74,32.55,32.69,97030.0
2023-02-14 13:30:00,32.66,32.72,32.57,32.7,64754.0,32.66,32.72,32.57,32.7,64754.0
2023-02-14 14:00:00,32.69,32.74,32.6,32.73,48332.0,32.69,32.74,32.6,32.73,48332.0
2023-02-14 14:30:00,32.72,32.78,32.72,32.75,94786.0,32.72,32.78,32.72,32.75,94786.0
2023-02-14 15:00:00,32.74,32.85,32.71,32.82,94190.0,32.74,32.85,32.71,32.82,94190.0
2023-02-14 15:30:00,32.82,32.9,32.72,32.73,390376.0,32.82,32.9,32.72,32.73,390376.0
2023-02-15 09:30:00,32.61,32.79,32.6,32.68,432708.0,32.61,32.79,32.6,32.68,432708.0
2023-02-15 10:00:00,32.66,32.81,32.65,32.77,305024.0,32.66,32.81,32.65,32.77,305024.0
2023-02-15 10:30:00,32.78,32.88,32.72,32.75,168754.0,32.78,32.88,32.72,32.75,168754.0
2023-02-15 11:00:00,32.72,32.88,32.72,32.88,218136.0,32.72,32.88,32.72,32.88,218136.0
2023-02-15 11:30:00,32.88,32.92,32.84,32.85,122384.0,32.88,32.92,32.84,32.85,122384.0
2023-02-15 12:00:00,32.84,32.85,32.7,32.71,301948.0,32.84,32.85,32.7,32.71,301948.0
2023-02-15 12:30:00,32.7,32.86,32.69,32.76,253550.0,32.7,32.86,32.69,32.76,253550.0
2023-02-15 13:00:00,32.77,32.85,32.73,32.83,83844.0,32.77,32.85,32.73,32.83,83844.0
2023-02-15 13:30:00,32.84,32.89,32.83,32.86,73206.0,32.84,32.89,32.83,32.86,73206.0
2023-02-15 14:00:00,32.87,32.9,32.83,32.88,160462.0,32.87,32.9,32.83,32.88,160462.0
2023-02-15 14:30:00,32.89,32.93,32.84,32.88,172686.0,32.89,32.93,32.84,32.88,172686.0
2023-02-15 15:00:00,32.88,32.98,32.87,32.91,231750.0,32.88,32.98,32.87,32.91,231750.0
2023-02-15 15:30:00,32.91,33.06,32.9,33.05,314512.0,32.91,33.06,32.9,33.05,314512.0
2023-02-16 09:30:00,32.55,32.69,32.24,32.24,1023772.0,32.55,32.69,32.24,32.24,1023772.0
2023-02-16 10:00:00,32.24,32.54,32.15,32.47,587304.0,32.24,32.54,32.15,32.47,587304.0
2023-02-16 10:30:00,32.48,32.59,32.44,32.5,252144.0,32.48,32.59,32.44,32.5,252144.0
2023-02-16 11:00:00,32.5,32.6,32.4,32.54,233640.0,32.5,32.6,32.4,32.54,233640.0
2023-02-16 11:30:00,32.52,32.55,32.4,32.49,275918.0,32.52,32.55,32.4,32.49,275918.0
2023-02-16 12:00:00,32.48,32.66,32.46,32.64,187626.0,32.48,32.66,32.46,32.64,187626.0
2023-02-16 12:30:00,32.64,32.73,32.63,32.7,120310.0,32.64,32.73,32.63,32.7,120310.0
2023-02-16 13:00:00,32.7,32.79,32.63,32.66,137076.0,32.7,32.79,32.63,32.66,137076.0
2023-02-16 13:30:00,32.67,32.8,32.62,32.77,176948.0,32.67,32.8,32.62,32.77,176948.0
2023-02-16 14:00:00,32.78,32.9,32.77,32.85,174772.0,32.78,32.9,32.77,32.85,174772.0
2023-02-16 14:30:00,32.85,32.92,32.85,32.86,140370.0,32.85,32.92,32.85,32.86,140370.0
2023-02-16 15:00:00,32.85,32.85,32.33,32.33,282046.0,32.85,32.85,32.33,32.33,282046.0
2023-02-16 15:30:00,32.34,32.38,32.12,32.16,626026.0,32.34,32.38,32.12,32.16,626026.0
2023-02-17 09:30:00,31.81,31.99,31.49,31.63,1126776.0,31.81,31.99,31.49,31.63,1126776.0
2023-02-17 10:00:00,31.63,31.94,31.62,31.82,564134.0,31.63,31.94,31.62,31.82,564134.0
2023-02-17 10:30:00,31.81,31.99,31.61,31.63,710646.0,31.81,31.99,31.61,31.63,710646.0
2023-02-17 11:00:00,31.61,31.7,31.55,31.59,430930.0,31.61,31.7,31.55,31.59,430930.0
2023-02-17 11:30:00,31.59,31.79,31.56,31.69,431324.0,31.59,31.79,31.56,31.69,431324.0
2023-02-17 12:00:00,31.71,31.88,31.7,31.73,232762.0,31.71,31.88,31.7,31.73,232762.0
2023-02-17 12:30:00,31.73,31.79,31.6,31.7,239790.0,31.73,31.79,31.6,31.7,239790.0
2023-02-17 13:00:00,31.71,31.91,31.69,31.82,304930.0,31.71,31.91,31.69,31.82,304930.0
2023-02-17 13:30:00,31.8,31.92,31.8,31.89,164276.0,31.8,31.92,31.8,31.89,164276.0
2023-02-17 14:00:00,31.9,32.06,31.9,32.03,139434.0,31.9,32.06,31.9,32.03,139434.0
2023-02-17 14:30:00,32.04,32.12,32.02,32.1,162186.0,32.04,32.12,32.02,32.1,162186.0
2023-02-17 15:00:00,32.1,32.15,32.01,32.03,248464.0,32.1,32.15,32.01,32.03,248464.0
2023-02-17 15:30:00,32.02,32.15,31.97,32.1,328220.0,32.02,32.15,31.97,32.1,328220.0
2023-02-21 09:30:00,31.36,31.57,31.29,31.31,639526.0,31.36,31.57,31.29,31.31,639526.0
2023-02-21 10:00:00,31.3,31.35,31.15,31.16,522826.0,31.3,31.35,31.15,31.16,522826.0
2023-02-21 10:30:00,31.17,31.31,31.09,31.09,364132.0,31.17,31.31,31.09,31.09,364132.0
2023-02-21 11:00:00,31.11,31.15,30.91,30.92,247036.0,31.11,31.15,30.91,30.92,247036.0
2023-02-21 11:30:00,30.91,31.07,30.89,30.95,142724.0,30.91,31.07,30.89,30.95,142724.0
2023-02-21 12:00:00,30.93,31.1,30.86,30.88,294562.0,30.93,31.1,30.86,30.88,294562.0
2023-02-21 12:30:00,30.88,31.04,30.86,31.03,405208.0,30.88,31.04,30.86,31.03,405208.0
2023-02-21 13:00:00,31.02,31.1,30.96,30.99,289846.0,31.02,31.1,30.96,30.99,289846.0
2023-02-21 13:30:00,30.99,30.99,30.86,30.9,182598.0,30.99,30.99,30.86,30.9,182598.0
2023-02-21 14:00:00,30.9,30.92,30.77,30.89,233370.0,30.9,30.92,30.77,30.89,233370.0
2023-02-21 14:30:00,30.88,31.02,30.84,30.95,260770.0,30.88,31.02,30.84,30.95,260770.0
2023-02-21 15:00:00,30.95,31.0,30.84,30.92,336952.0,30.95,31.0,30.84,30.92,336952.0
2023-02-21 15:30:00,30.93,31.08,30.83,30.89,629486.0,30.93,31.08,30.83,30.89,629486.0
2023-02-22 09:30:00,30.86,31.0,30.85,30.86,699628.0,30.86,31.0,30.85,30.86,699628.0
2023-02-22 10:00:00,30.86,30.91,30.67,30.82,409240.0,30.86,30.91,30.67,30.82,409240.0
2023-02-22 10:30:00,30.81,31.05,30.74,31.01,372060.0,30.81,31.05,30.74,31.01,372060.0
2023-02-22 11:00:00,31.0,31.09,30.97,31.08,341114.0,31.0,31.09,30.97,31.08,341114.0
2023-02-22 11:30:00,31.09,31.16,31.07,31.1,180452.0,31.09,31.16,31.07,31.1,180452.0
2023-02-22 12:00:00,31.09,31.31,31.05,31.27,245850.0,31.09,31.31,31.05,31.27,245850.0
2023-02-22 12:30:00,31.29,31.36,31.28,31.29,188864.0,31.29,31.36,31.28,31.29,188864.0
2023-02-22 13:00:00,31.31,31.4,31.29,31.39,107102.0,31.31,31.4,31.29,31.39,107102.0
2023-02-22 13:30:00,31.39,31.39,31.29,31.35,157214.0,31.39,31.39,31.29,31.35,157214.0
2023-02-22 14:00:00,31.33,31.43,31.17,31.28,807322.0,31.33,31.43,31.17,31.28,807322.0
2023-02-22 14:30:00,31.27,31.36,31.15,31.2,293960.0,31.27,31.36,31.15,31.2,293960.0
2023-02-22 15:00:00,31.19,31.41,31.13,31.26,161362.0,31.19,31.41,31.13,31.26,161362.0
2023-02-22 15:30:00,31.25,31.39,31.11,31.36,536780.0,31.25,31.39,31.11,31.36,536780.0
2023-02-23 09:30:00,31.68,31.81,31.64,31.8,584222.0,31.68,31.81,31.64,31.8,584222.0
2023-02-23 10:00:00,31.81,31.86,31.6,31.75,620368.0,31.81,31.86,31.6,31.75,620368.0
2023-02-23 10:30:00,31.75,31.77,31.49,31.52,515942.0,31.75,31.77,31.49,31.52,515942.0
2023-02-23 11:00:00,31.5,31.63,31.33,31.36,738690.0,31.5,31.63,31.33,31.36,738690.0
2023-02-23 11:30:00,31.35,31.41,31.18,31.18,605040.0,31.35,31.41,31.18,31.18,605040.0
2023-02-23 12:00:00,31.18,31.34,31.18,31.31,279984.0,31.18,31.34,31.18,31.31,279984.0
2023-02-23 12:30:00,31.32,31.48,31.3,31.47,331486.0,31.32,31.48,31.3,31.47,331486.0
2023-02-23 13:00:00,31.47,31.52,31.4,31.47,181186.0,31.47,31.52,31.4,31.47,181186.0
2023-02-23 13:30:00,31.48,31.54,31.43,31.52,166340.0,31.48,31.54,31.43,31.52,166340.0
2023-02-23 14:00:00,31.53,31.73,31.5,31.72,247626.0,31.53,31.73,31.5,31.72,247626.0
2023-02-23 14:30:00,31.72,31.85,31.71,31.83,273532.0,31.72,31.85,31.71,31.83,273532.0
2023-02-23 15:00:00,31.84,31.95,31.84,31.94,238246.0,31.84,31.95,31.84,31.94,238246.0
2023-02-23 15:30:00,31.95,31.98,31.86,31.86,409258.0,31.95,31.98,31.86,31.86,409258.0
2023-02-24 09:30:00,31.32,31.39,30.9,31.01,1428638.0,31.32,31.39,30.9,31.01,1428638.0
2023-02-24 10:00:00,31.0,31.24,30.91,30.96,844646.0,31.0,31.24,30.91,30.96,844646.0
2023-02-24 10:30:00,30.95,31.03,30.86,30.95,798080.0,30.95,31.03,30.86,30.95,798080.0
2023-02-24 11:00:00,30.94,31.22,30.9,31.18,550962.0,30.94,31.22,30.9,31.18,550962.0
2023-02-24 11:30:00,31.19,31.3,31.08,31.14,605064.0,31.19,31.3,31.08,31.14,605064.0
2023-02-24 12:00:00,31.15,31.18,31.02,31.11,266124.0,31.15,31.18,31.02,31.11,266124.0
2023-02-24 12:30:00,31.11,31.2,30.95,30.97,367748.0,31.11,31.2,30.95,30.97,367748.0
2023-02-24 13:00:00,30.98,31.11,30.91,31.1,215088.0,30.98,31.11,30.91,31.1,215088.0
2023-02-24 13:30:00,31.09,31.24,31.0,31.2,183918.0,31.09,31.24,31.0,31.2,183918.0
2023-02-24 14:00:00,31.22,31.29,31.18,31.23,284800.0,31.22,31.29,31.18,31.23,284800.0
2023-02-24 14:30:00,31.23,31.4,31.15,31.36,239768.0,31.23,31.4,31.15,31.36,239768.0
2023-02-24 15:00:00,31.36,31.4,31.26,31.27,283958.0,31.36,31.4,31.26,31.27,283958.0
2023-02-24 15:30:00,31.28,31.32,31.1,31.31,368408.0,31.28,31.32,31.1,31.31,368408.0
2023-02-27 09:30:00,31.68,31.9,31.68,31.86,547060.0,31.68,31.9,31.68,31.86,547060.0
2023-02-27 10:00:00,31.87,32.01,31.86,31.95,473976.0,31.87,32.01,31.86,31.95,473976.0
2023-02-27 10:30:00,31.95,31.98,31.8,31.92,477516.0,31.95,31.98,31.8,31.92,477516.0
2023-02-27 11:00:00,31.93,32.02,31.78,31.82,279830.0,31.93,32.02,31.78,31.82,279830.0
2023-02-27 11:30:00,31.83,31.88,31.7,31.86,104134.0,31.83,31.88,31.7,31.86,104134.0
2023-02-27 12:00:00,31.85,31.88,31.74,31.84,70390.0,31.85,31.88,31.74,31.84,70390.0
2023-02-27 12:30:00,31.86,31.93,31.85,31.89,58270.0,31.86,31.93,31.85,31.89,58270.0
2023-02-27 13:00:00,31.9,31.94,31.86,31.91,29040.0,31.9,31.94,31.86,31.91,29040.0
2023-02-27 13:30:00,31.93,31.93,31.83,31.93,42428.0,31.93,31.93,31.83,31.93,42428.0
2023-02-27 14:00:00,31.93,31.93,31.86,31.89,62734.0,31.93,31.93,31.86,31.89,62734.0
2023-02-27 14:30:00,31.89,31.95,31.85,31.85,122076.0,31.89,31.95,31.85,31.85,122076.0
2023-02-27 15:00:00,31.84,31.88,31.77,31.82,155740.0,31.84,31.88,31.77,31.82,155740.0
2023-02-27 15:30:00,31.83,31.94,31.73,31.85,422324.0,31.83,31.94,31.73,31.85,422324.0
2023-02-28 09:30:00,31.95,32.17,31.89,32.13,351278.0,31.95,32.17,31.89,32.13,351278.0
2023-02-28 10:00:00,32.13,32.23,32.06,32.11,127560.0,32.13,32.23,32.06,32.11,127560.0
2023-02-28 10:30:00,32.1,32.22,32.08,32.22,74784.0,32.1,32.22,32.08,32.22,74784.0
2023-02-28 11:00:00,32.22,32.32,32.22,32.3,57636.0,32.22,32.32,32.22,32.3,57636.0
2023-02-28 11:30:00,32.29,32.3,32.17,32.2,84568.0,32.29,32.3,32.17,32.2,84568.0
2023-02-28 12:00:00,32.21,32.3,32.2,32.27,82996.0,32.21,32.3,32.2,32.27,82996.0
2023-02-28 12:30:00,32.27,32.33,32.24,32.3,39920.0,32.27,32.33,32.24,32.3,39920.0
2023-02-28 13:00:00,32.29,32.34,32.26,32.34,74576.0,32.29,32.34,32.26,32.34,74576.0
2023-02-28 13:30:00,32.34,32.37,32.29,32.35,63242.0,32.34,32.37,32.29,32.35,63242.0
2023-02-28 14:00:00,32.35,32.38,32.28,32.3,78500.0,32.35,32.38,32.28,32.3,78500.0
2023-02-28 14:30:00,32.31,32.36,32.25,32.31,97408.0,32.31,32.36,32.25,32.31,97408.0
2023-02-28 15:00:00,32.31,32.32,32.27,32.29,91386.0,32.31,32.32,32.27,32.29,91386.0
2023-02-28 15:30:00,32.29,32.33,32.19,32.23,359578.0,32.29,32.33,32.19,32.23,359578.0
2023-03-01 09:30:00,32.13,32.38,32.06,32.31,365096.0,32.13,32.38,32.06,32.31,365096.0
2023-03-01 10:00:00,32.32,32.34,31.97,32.01,542468.0,32.32,32.34,31.97,32.01,542468.0
2023-03-01 10:30:00,32.0,32.2,31.93,32.16,288538.0,32.0,32.2,31.93,32.16,288538.0
2023-03-01 11:00:00,32.13,32.13,31.7,31.89,246906.0,32.13,32.13,31.7,31.89,246906.0
2023-03-01 11:30:00,31.89,32.13,31.88,32.12,104084.0,31.89,32.13,31.88,32.12,104084.0
2023-03-01 12:00:00,32.12,32.24,32.08,32.17,149362.0,32.12,32.24,32.08,32.17,149362.0
2023-03-01 12:30:00,32.17,32.28,32.11,32.13,116314.0,32.17,32.28,32.11,32.13,116314.0
2023-03-01 13:00:00,32.13,32.13,32.04,32.07,80584.0,32.13,32.13,32.04,32.07,80584.0
2023-03-01 13:30:00,32.07,32.1,32.02,32.1,73932.0,32.07,32.1,32.02,32.1,73932.0
2023-03-01 14:00:00,32.07,32.09,31.9,31.92,136944.0,32.07,32.09,31.9,31.92,136944.0
2023-03-01 14:30:00,31.91,32.01,31.83,31.98,187840.0,31.91,32.01,31.83,31.98,187840.0
2023-03-01 15:00:00,31.98,32.1,31.98,32.04,130702.0,31.98,32.1,31.98,32.04,130702.0
2023-03-01 15:30:00,32.05,32.13,32.02,32.04,271152.0,32.05,32.13,32.02,32.04,271152.0
2023-03-02 09:30:00,31.79,32.14,31.75,32.1,407610.0,31.79,32.14,31.75,32.1,407610.0
2023-03-02 10:00:00,32.11,32.2,32.02,32.18,248746.0,32.11,32.2,32.02,32.18,248746.0
2023-03-02 10:30:00,32.19,32.28,32.13,32.26,305924.0,32.19,32.28,32.13,32.26,305924.0
2023-03-02 11:00:00,32.26,32.37,32.26,32.29,330446.0,32.26,32.37,32.26,32.29,330446.0
2023-03-02 11:30:00,32.27,32.37,32.27,32.33,230788.0,32.27,32.37,32.27,32.33,230788.0
2023-03-02 12:00:00,32.34,32.37,32.29,32.32,110602.0,32.34,32.37,32.29,32.32,110602.0
2023-03-02 12:30:00,32.31,32.37,32.29,32.35,110722.0,32.31,32.37,32.29,32.35,110722.0
2023-03-02 13:00:00,32.35,32.38,32.32,32.38,92552.0,32.35,32.38,32.32,32.38,92552.0
2023-03-02 13:30:00,32.38,32.54,32.38,32.52,229256.0,32.38,32.54,32.38,32.52,229256.0
2023-03-02 14:00:00,32.53,32.65,32.53,32.62,175734.0,32.53,32.65,32.53,32.62,175734.0
2023-03-02 14:30:00,32.63,32.65,32.52,32.61,127322.0,32.63,32.65,32.52,32.61,127322.0
2023-03-02 15:00:00,32.62,32.63,32.56,32.58,109976.0,32.62,32.63,32.56,32.58,109976.0
2023-03-02 15:30:00,32.58,32.67,32.57,32.66,368060.0,32.58,32.67,32.57,32.66,368060.0
2023-03-03 09:30:00,32.83,32.89,32.77,32.83,435410.0,32.83,32.89,32.77,32.83,435410.0
2023-03-03 10:00:00,32.84,32.93,32.75,32.91,762494.0,32.84,32.93,32.75,32.91,762494.0
2023-03-03 10:30:00,32.91,32.95,32.87,32.91,533066.0,32.91,32.95,32.87,32.91,533066.0
2023-03-03 11:00:00,32.91,33.01,32.91,33.01,373306.0,32.91,33.01,32.91,33.01,373306.0
2023-03-03 11:30:00,33.01,33.09,33.0,33.05,259726.0,33.01,33.09,33.0,33.05,259726.0
2023-03-03 12:00:00,33.05,33.07,33.0,33.04,261684.0,33.05,33.07,33.0,33.04,261684.0
2023-03-03 12:30:00,33.04,33.07,33.02,33.04,103148.0,33.04,33.07,33.02,33.04,103148.0
2023-03-03 13:00:00,33.04,33.04,32.95,32.95,168240.0,33.04,33.04,32.95,32.95,168240.0
2023-03-03 13:30:00,32.96,32.99,32.93,32.99,113084.0,32.96,32.99,32.93,32.99,113084.0
2023-03-03 14:00:00,32.99,33.09,32.98,33.06,206074.0,32.99,33.09,32.98,33.06,206074.0
2023-03-03 14:30:00,33.06,33.09,33.03,33.09,243880.0,33.06,33.09,33.03,33.09,243880.0
2023-03-03 15:00:00,33.1,33.13,33.04,33.1,305588.0,33.1,33.13,33.04,33.1,305588.0
2023-03-03 15:30:00,33.1,33.21,33.08,33.17,429332.0,33.1,33.21,33.08,33.17,429332.0
2023-03-06 09:30:00,33.26,33.41,33.23,33.41,427386.0,33.26,33.41,33.23,33.41,427386.0
2023-03-06 10:00:00,33.43,33.47,33.39,33.44,268542.0,33.43,33.47,33.39,33.44,268542.0
2023-03-06 10:30:00,33.44,33.47,33.4,33.46,285588.0,33.44,33.47,33.4,33.46,285588.0
2023-03-06 11:00:00,33.46,33.49,33.42,33.47,221298.0,33.46,33.49,33.42,33.47,221298.0
2023-03-06 11:30:00,33.47,33.49,33.47,33.48,203582.0,33.47,33.49,33.47,33.48,203582.0
2023-03-06 12:00:00,33.48,33.49,33.42,33.43,171082.0,33.48,33.49,33.42,33.43,171082.0
2023-03-06 12:30:00,33.43,33.43,33.32,33.36,330756.0,33.43,33.43,33.32,33.36,330756.0
2023-03-06 13:00:00,33.35,33.36,33.29,33.32,139000.0,33.35,33.36,33.29,33.32,139000.0
2023-03-06 13:30:00,33.33,33.33,33.24,33.3,149668.0,33.33,33.33,33.24,33.3,149668.0
2023-03-06 14:00:00,33.3,33.35,33.29,33.35,78744.0,33.3,33.35,33.29,33.35,78744.0
2023-03-06 14:30:00,33.35,33.42,33.35,33.41,176996.0,33.35,33.42,33.35,33.41,176996.0
2023-03-06 15:00:00,33.42,33.44,33.38,33.41,156770.0,33.42,33.44,33.38,33.41,156770.0
2023-03-06 15:30:00,33.42,33.46,33.35,33.44,556816.0,33.42,33.46,33.35,33.44,556816.0
2023-03-07 09:30:00,33.33,33.56,33.33,33.56,568664.0,33.33,33.56,33.33,33.56,568664.0
2023-03-07 10:00:00,33.53,33.57,33.17,33.53,1092148.0,33.53,33.57,33.17,33.53,1092148.0
2023-03-07 10:30:00,33.52,33.68,33.34,33.34,959636.0,33.52,33.68,33.34,33.34,959636.0
2023-03-07 11:00:00,33.35,33.45,33.3,33.32,526122.0,33.35,33.45,33.3,33.32,526122.0
2023-03-07 11:30:00,33.31,33.44,33.29,33.33,447338.0,33.31,33.44,33.29,33.33,447338.0
2023-03-07 12:00:00,33.33,33.51,33.3,33.44,558208.0,33.33,33.51,33.3,33.44,558208.0
2023-03-07 12:30:00,33.43,33.45,33.35,33.37,309446.0,33.43,33.45,33.35,33.37,309446.0
2023-03-07 13:00:00,33.37,33.38,33.26,33.28,168374.0,33.37,33.38,33.26,33.28,168374.0
2023-03-07 13:30:00,33.27,33.3,32.99,33.02,478770.0,33.27,33.3,32.99,33.02,478770.0
2023-03-07 14:00:00,33.02,33.1,32.99,33.01,277514.0,33.02,33.1,32.99,33.01,277514.0
2023-03-07 14:30:00,33.02,33.03,32.94,32.96,253874.0,33.02,33.03,32.94,32.96,253874.0
2023-03-07 15:00:00,32.96,33.18,32.96,33.15,397860.0,32.96,33.18,32.96,33.15,397860.0
2023-03-07 15:30:00,33.15,33.21,32.98,33.02,606776.0,33.15,33.21,32.98,33.02,606776.0
2023-03-08 09:30:00,33.0,33.16,32.97,33.12,334046.0,33.0,33.16,32.97,33.12,334046.0
2023-03-08 10:00:00,33.12,33.17,32.92,33.13,424308.0,33.12,33.17,32.92,33.13,424308.0
2023-03-08 10:30:00,33.13,33.22,33.09,33.14,340816.0,33.13,33.22,33.09,33.14,340816.0
2023-03-08 11:00:00,33.14,33.24,33.14,33.18,345442.0,33.14,33.24,33.14,33.18,345442.0
2023-03-08 11:30:00,33.18,33.3,33.09,33.28,368816.0,33.18,33.3,33.09,33.28,368816.0
2023-03-08 12:00:00,33.29,33.29,33.15,33.18,229340.0,33.29,33.29,33.15,33.18,229340.0
2023-03-08 12:30:00,33.18,33.21,33.09,33.17,249404.0,33.18,33.21,33.09,33.17,249404.0
2023-03-08 13:00:00,33.17,33.2,33.08,33.09,235528.0,33.17,33.2,33.08,33.09,235528.0
2023-03-08 13:30:00,33.08,33.15,33.03,33.11,183964.0,33.08,33.15,33.03,33.11,183964.0
2023-03-08 14:00:00,33.12,33.26,33.1,33.25,192042.0,33.12,33.26,33.1,33.25,192042.0
2023-03-08 14:30:00,33.25,33.27,33.18,33.26,233614.0,33.25,33.27,33.18,33.26,233614.0
2023-03-08 15:00:00,33.26,33.3,33.23,33.26,217620.0,33.26,33.3,33.23,33.26,217620.0
2023-03-08 15:30:00,33.26,33.43,33.24,33.34,553732.0,33.26,33.43,33.24,33.34,553732.0
2023-03-09 09:30:00,33.52,33.57,33.45,33.56,308178.0,33.52,33.57,33.45,33.56,308178.0
2023-03-09 10:00:00,33.56,33.62,33.41,33.48,443172.0,33.56,33.62,33.41,33.48,443172.0
2023-03-09 10:30:00,33.47,33.55,33.42,33.43,394476.0,33.47,33.55,33.42,33.43,394476.0
2023-03-09 11:00:00,33.43,33.43,33.35,33.37,399984.0,33.43,33.43,33.35,33.37,399984.0
2023-03-09 11:30:00,33.36,33.41,33.23,33.23,433096.0,33.36,33.41,33.23,33.23,433096.0
2023-03-09 12:00:00,33.23,33.25,33.1,33.21,444532.0,33.23,33.25,33.1,33.21,444532.0
2023-03-09 12:30:00,33.21,33.23,33.06,33.1,346018.0,33.21,33.23,33.06,33.1,346018.0
2023-03-09 13:00:00,33.09,33.16,32.84,32.88,578510.0,33.09,33.16,32.84,32.88,578510.0
2023-03-09 13:30:00,32.87,32.94,32.63,32.69,617262.0,32.87,32.94,32.63,32.69,617262.0
2023-03-09 14:00:00,32.69,32.73,32.52,32.57,574794.0,32.69,32.73,32.52,32.57,574794.0
2023-03-09 14:30:00,32.56,32.57,32.13,32.13,896724.0,32.56,32.57,32.13,32.13,896724.0
2023-03-09 15:00:00,32.13,32.16,31.51,31.71,946422.0,32.13,32.16,31.51,31.71,946422.0
2023-03-09 15:30:00,31.71,31.93,31.49,31.58,1187872.0,31.71,31.93,31.49,31.58,1187872.0
2023-03-10 09:30:00,31.22,31.49,30.78,31.17,1710408.0,31.22,31.49,30.78,31.17,1710408.0
2023-03-10 10:00:00,31.18,31.38,30.6,30.61,1017496.0,31.18,31.38,30.6,30.61,1017496.0
2023-03-10 10:30:00,30.61,30.69,29.9,30.63,1621438.0,30.61,30.69,29.9,30.63,1621438.0
2023-03-10 11:00:00,30.64,30.92,30.28,30.86,1051970.0,30.64,30.92,30.28,30.86,1051970.0
2023-03-10 11:30:00,30.88,31.17,30.23,30.26,824724.0,30.88,31.17,30.23,30.26,824724.0
2023-03-10 12:00:00,30.25,30.3,29.85,30.02,667180.0,30.25,30.3,29.85,30.02,667180.0
2023-03-10 12:30:00,30.04,30.34,29.48,29.5,564920.0,30.04,30.34,29.48,29.5,564920.0
2023-03-10 13:00:00,29.49,29.68,28.97,29.03,836502.0,29.49,29.68,28.97,29.03,836502.0
2023-03-10 13:30:00,29.04,29.06,28.26,28.61,577922.0,29.04,29.06,28.26,28.61,577922.0
2023-03-10 14:00:00,28.63,29.79,28.59,29.04,544390.0,28.63,29.79,28.59,29.04,544390.0
2023-03-10 14:30:00,29.13,30.06,29.13,29.77,276418.0,29.13,30.06,29.13,29.77,276418.0
2023-03-10 15:00:00,29.79,30.02,29.35,29.97,237128.0,29.79,30.02,29.35,29.97,237128.0
2023-03-10 15:30:00,29.96,30.2,29.4,29.86,806668.0,29.96,30.2,29.4,29.86,806668.0
2023-03-13 09:30:00,28.32,29.46,27.96,29.39,799468.0,28.32,29.46,27.96,29.39,799468.0
2023-03-13 10:00:00,29.39,29.49,28.37,28.6,1019324.0,29.39,29.49,28.37,28.6,1019324.0
2023-03-13 10:30:00,28.66,29.08,28.43,29.07,514326.0,28.66,29.08,28.43,29.07,514326.0
2023-03-13 11:00:00,29.1,29.61,29.01,29.57,479928.0,29.1,29.61,29.01,29.57,479928.0
2023-03-13 11:30:00,29.6,29.61,29.04,29.45,261190.0,29.6,29.61,29.04,29.45,261190.0
2023-03-13 12:00:00,29.43,29.54,29.04,29.33,199650.0,29.43,29.54,29.04,29.33,199650.0
2023-03-13 12:30:00,29.33,29.49,28.88,29.08,224402.0,29.33,29.49,28.88,29.08,224402.0
2023-03-13 13:00:00,29.1,29.28,28.8,29.01,113902.0,29.1,29.28,28.8,29.01,113902.0
2023-03-13 13:30:00,29.04,29.49,28.8,29.46,120916.0,29.04,29.49,28.8,29.46,120916.0
2023-03-13 14:00:00,29.48,29.59,29.33,29.41,89344.0,29.48,29.59,29.33,29.41,89344.0
2023-03-13 14:30:00,29.45,29.67,29.38,29.66,188744.0,29.45,29.67,29.38,29.66,188744.0
2023-03-13 15:00:00,29.66,29.72,29.31,29.46,223576.0,29.66,29.72,29.31,29.46,223576.0
2023-03-13 15:30:00,29.45,29.74,29.3,29.37,280234.0,29.45,29.74,29.3,29.37,280234.0
2023-03-14 09:30:00,30.42,30.57,30.17,30.17,1842060.0,30.42,30.57,30.17,30.17,1842060.0
2023-03-14 10:00:00,30.2,30.67,30.1,30.63,988190.0,30.2,30.67,30.1,30.63,988190.0
2023-03-14 10:30:00,30.64,30.79,30.58,30.61,554666.0,30.64,30.79,30.58,30.61,554666.0
2023-03-14 11:00:00,30.64,30.96,30.61,30.88,444866.0,30.64,30.96,30.61,30.88,444866.0
2023-03-14 11:30:00,30.89,30.99,30.76,30.89,355590.0,30.89,30.99,30.76,30.89,355590.0
2023-03-14 12:00:00,30.89,30.96,30.81,30.83,357868.0,30.89,30.96,30.81,30.83,357868.0
2023-03-14 12:30:00,30.83,31.01,30.6,30.77,548504.0,30.83,31.01,30.6,30.77,548504.0
2023-03-14 13:00:00,30.78,30.84,30.16,30.4,832804.0,30.78,30.84,30.16,30.4,832804.0
2023-03-14 13:30:00,30.41,30.57,30.17,30.21,401196.0,30.41,30.57,30.17,30.21,401196.0
2023-03-14 14:00:00,30.25,30.35,29.98,30.16,483928.0,30.25,30.35,29.98,30.16,483928.0
2023-03-14 14:30:00,30.15,30.22,29.92,29.95,340608.0,30.15,30.22,29.92,29.95,340608.0
2023-03-14 15:00:00,29.95,30.11,29.75,29.98,682368.0,29.95,30.11,29.75,29.98,682368.0
2023-03-14 15:30:00,29.93,30.31,29.8,30.26,620594.0,29.93,30.31,29.8,30.26,620594.0
2023-03-15 09:30:00,28.92,29.27,28.77,28.87,1578898.0,28.92,29.27,28.77,28.87,1578898.0
2023-03-15 10:00:00,28.86,29.13,28.39,28.51,1606656.0,28.86,29.13,28.39,28.51,1606656.0
2023-03-15 10:30:00,28.5,28.65,28.23,28.61,780222.0,28.5,28.65,28.23,28.61,780222.0
2023-03-15 11:00:00,28.59,28.85,28.41,28.51,700166.0,28.59,28.85,28.41,28.51,700166.0
2023-03-15 11:30:00,28.53,28.85,28.34,28.35,531522.0,28.53,28.85,28.34,28.35,531522.0
2023-03-15 12:00:00,28.34,28.46,27.74,27.88,571216.0,28.34,28.46,27.74,27.88,571216.0
2023-03-15 12:30:00,27.86,28.18,27.58,27.78,756276.0,27.86,28.18,27.58,27.78,756276.0
2023-03-15 13:00:00,27.77,28.55,27.59,28.44,839742.0,27.77,28.55,27.59,28.44,839742.0
2023-03-15 13:30:00,28.43,28.5,27.86,28.17,639984.0,28.43,28.5,27.86,28.17,639984.0
2023-03-15 14:00:00,28.18,29.11,27.9,28.93,797528.0,28.18,29.11,27.9,28.93,797528.0
2023-03-15 14:30:00,28.97,29.14,28.56,29.11,713088.0,28.97,29.14,28.56,29.11,713088.0
2023-03-15 15:00:00,29.12,29.41,28.61,29.24,918888.0,29.12,29.41,28.61,29.24,918888.0
2023-03-15 15:30:00,29.25,29.34,28.62,29.08,1310484.0,29.25,29.34,28.62,29.08,1310484.0
2023-03-16 09:30:00,28.62,29.06,28.51,29.05,1506908.0,28.62,29.06,28.51,29.05,1506908.0
2023-03-16 10:00:00,29.05,29.08,28.56,28.92,828646.0,29.05,29.08,28.56,28.92,828646.0
2023-03-16 10:30:00,28.95,29.78,28.86,29.67,1217746.0,28.95,29.78,28.86,29.67,1217746.0
2023-03-16 11:00:00,29.68,29.75,29.45,29.64,721480.0,29.68,29.75,29.45,29.64,721480.0
2023-03-16 11:30:00,29.63,29.95,29.56,29.84,495782.0,29.63,29.95,29.56,29.84,495782.0
2023-03-16 12:00:00,29.85,29.99,29.59,29.9,458540.0,29.85,29.99,29.59,29.9,458540.0
2023-03-16 12:30:00,29.9,30.16,29.8,30.11,531780.0,29.9,30.16,29.8,30.11,531780.0
2023-03-16 13:00:00,30.11,30.14,29.83,30.03,513168.0,30.11,30.14,29.83,30.03,513168.0
2023-03-16 13:30:00,30.03,30.11,29.97,30.09,301322.0,30.03,30.11,29.97,30.09,301322.0
2023-03-16 14:00:00,30.08,30.1,29.89,30.09,222192.0,30.08,30.1,29.89,30.09,222192.0
2023-03-16 14:30:00,30.07,30.17,29.93,30.11,263688.0,30.07,30.17,29.93,30.11,263688.0
2023-03-16 15:00:00,30.13,30.2,30.09,30.11,226630.0,30.13,30.2,30.09,30.11,226630.0
2023-03-16 15:30:00,30.11,30.38,30.06,30.34,798246.0,30.11,30.38,30.06,30.34,798246.0
2023-03-17 09:30:00,29.87,30.0,29.61,29.75,893574.0,29.87,30.0,29.61,29.75,893574.0
2023-03-17 10:00:00,29.77,30.13,29.49,29.68,1020028.0,29.77,30.13,29.49,29.68,1020028.0
2023-03-17 10:30:00,29.68,29.72,29.2,29.42,1095596.0,29.68,29.72,29.2,29.42,1095596.0
2023-03-17 11:00:00,29.41,29.63,29.16,29.23,646018.0,29.41,29.63,29.16,29.23,646018.0
2023-03-17 11:30:00,29.22,29.32,28.92,29.11,1069122.0,29.22,29.32,28.92,29.11,1069122.0
2023-03-17 12:00:00,29.1,29.29,28.93,29.21,538194.0,29.1,29.29,28.93,29.21,538194.0
2023-03-17 12:30:00,29.22,29.37,28.99,29.07,579442.0,29.22,29.37,28.99,29.07,579442.0
2023-03-17 13:00:00,29.08,29.43,29.0,29.29,539426.0,29.08,29.43,29.0,29.29,539426.0
2023-03-17 13:30:00,29.3,29.43,29.0,29.17,481820.0,29.3,29.43,29.0,29.17,481820.0
2023-03-17 14:00:00,29.2,29.3,28.83,28.88,550924.0,29.2,29.3,28.83,28.88,550924.0
2023-03-17 14:30:00,28.86,28.98,28.67,28.83,842148.0,28.86,28.98,28.67,28.83,842148.0
2023-03-17 15:00:00,28.86,29.1,28.72,29.05,633012.0,28.86,29.1,28.72,29.05,633012.0
2023-03-17 15:30:00,29.06,29.07,28.45,28.7,1121114.0,29.06,29.07,28.45,28.7,1121114.0
2023-03-20 09:30:00,28.7,28.88,28.47,28.87,1833388.0,28.7,28.88,28.47,28.87,1833388.0
2023-03-20 10:00:00,28.88,28.96,28.68,28.86,1322874.0,28.88,28.96,28.68,28.86,1322874.0
2023-03-20 10:30:00,28.86,29.16,28.78,29.13,1007662.0,28.86,29.16,28.78,29.13,1007662.0
2023-03-20 11:00:00,29.14,29.35,29.08,29.35,742140.0,29.14,29.35,29.08,29.35,742140.0
2023-03-20 11:30:00,29.35,29.35,29.11,29.12,708516.0,29.35,29.35,29.11,29.12,708516.0
2023-03-20 12:00:00,29.11,29.18,28.78,29.09,1203294.0,29.11,29.18,28.78,29.09,1203294.0
2023-03-20 12:30:00,29.08,29.29,29.06,29.18,727384.0,29.08,29.29,29.06,29.18,727384.0
2023-03-20 13:00:00,29.18,29.33,29.12,29.14,587480.0,29.18,29.33,29.12,29.14,587480.0
2023-03-20 13:30:00,29.13,29.34,29.11,29.22,678802.0,29.13,29.34,29.11,29.22,678802.0
2023-03-20 14:00:00,29.22,29.36,29.07,29.31,627904.0,29.22,29.36,29.07,29.31,627904.0
2023-03-20 14:30:00,29.31,29.4,29.16,29.31,630498.0,29.31,29.4,29.16,29.31,630498.0
2023-03-20 15:00:00,29.3,29.42,29.2,29.33,708034.0,29.3,29.42,29.2,29.33,708034.0
2023-03-20 15:30:00,29.32,29.43,29.23,29.36,1066904.0,29.32,29.43,29.23,29.36,1066904.0
2023-03-21 09:30:00,30.08,30.24,30.08,30.22,842986.0,30.08,30.24,30.08,30.22,842986.0
2023-03-21 10:00:00,30.23,30.34,30.1,30.21,1036706.0,30.23,30.34,30.1,30.21,1036706.0
2023-03-21 10:30:00,30.22,30.4,30.18,30.25,1329552.0,30.22,30.4,30.18,30.25,1329552.0
2023-03-21 11:00:00,30.25,30.4,30.25,30.34,827966.0,30.25,30.4,30.25,30.34,827966.0
2023-03-21 11:30:00,30.34,30.43,30.09,30.23,876478.0,30.34,30.43,30.09,30.23,876478.0
2023-03-21 12:00:00,30.23,30.43,30.21,30.4,359108.0,30.23,30.43,30.21,30.4,359108.0
2023-03-21 12:30:00,30.41,30.49,30.36,30.4,422560.0,30.41,30.49,30.36,30.4,422560.0
2023-03-21 13:00:00,30.4,30.61,30.36,30.59,283862.0,30.4,30.61,30.36,30.59,283862.0
2023-03-21 13:30:00,30.6,30.64,30.35,30.38,357154.0,30.6,30.64,30.35,30.38,357154.0
2023-03-21 14:00:00,30.39,30.56,30.34,30.53,477252.0,30.39,30.56,30.34,30.53,477252.0
2023-03-21 14:30:00,30.53,30.59,30.47,30.47,414324.0,30.53,30.59,30.47,30.47,414324.0
2023-03-21 15:00:00,30.47,30.62,30.46,30.59,428458.0,30.47,30.62,30.46,30.59,428458.0
2023-03-21 15:30:00,30.59,30.72,30.49,30.68,1251054.0,30.59,30.72,30.49,30.68,1251054.0
2023-03-22 09:30:00,30.77,30.96,30.66,30.95,832738.0,30.77,30.96,30.66,30.95,832738.0
2023-03-22 10:00:00,30.95,31.16,30.94,31.11,578990.0,30.95,31.16,30.94,31.11,578990.0
2023-03-22 10:30:00,31.11,31.11,30.98,31.07,400738.0,31.11,31.11,30.98,31.07,400738.0
2023-03-22 11:00:00,31.06,31.07,30.82,30.96,308790.0,31.06,31.07,30.82,30.96,308790.0
2023-03-22 11:30:00,30.96,31.03,30.88,30.92,199936.0,30.96,31.03,30.88,30.92,199936.0
2023-03-22 12:00:00,30.93,30.98,30.75,30.93,258016.0,30.93,30.98,30.75,30.93,258016.0
2023-03-22 12:30:00,30.92,30.97,30.72,30.74,226586.0,30.92,30.97,30.72,30.74,226586.0
2023-03-22 13:00:00,30.72,30.86,30.61,30.85,458882.0,30.72,30.86,30.61,30.85,458882.0
2023-03-22 13:30:00,30.85,31.0,30.74,30.93,230824.0,30.85,31.0,30.74,30.93,230824.0
2023-03-22 14:00:00,30.88,31.24,30.79,31.0,578190.0,30.88,31.24,30.79,31.0,578190.0
2023-03-22 14:30:00,30.99,31.22,30.61,30.83,975462.0,30.99,31.22,30.61,30.83,975462.0
2023-03-22 15:00:00,30.79,31.07,30.34,31.02,1018490.0,30.79,31.07,30.34,31.02,1018490.0
2023-03-22 15:30:00,31.01,31.01,30.07,30.07,1168566.0,31.01,31.01,30.07,30.07,1168566.0
2023-03-23 09:30:00,30.57,30.86,30.56,30.81,1214510.0,30.57,30.86,30.56,30.81,1214510.0
2023-03-23 10:00:00,30.82,30.97,30.7,30.88,867502.0,30.82,30.97,30.7,30.88,867502.0
2023-03-23 10:30:00,30.87,31.09,30.86,31.07,553658.0,30.87,31.09,30.86,31.07,553658.0
2023-03-23 11:00:00,31.07,31.09,30.88,30.93,503440.0,31.07,31.09,30.88,30.93,503440.0
2023-03-23 11:30:00,30.95,31.02,30.87,30.98,344602.0,30.95,31.02,30.87,30.98,344602.0
2023-03-23 12:00:00,30.97,31.0,30.61,30.66,553364.0,30.97,31.0,30.61,30.66,553364.0
2023-03-23 12:30:00,30.67,30.73,30.43,30.54,512784.0,30.67,30.73,30.43,30.54,512784.0
2023-03-23 13:00:00,30.54,30.6,30.18,30.24,896034.0,30.54,30.6,30.18,30.24,896034.0
2023-03-23 13:30:00,30.22,30.43,30.13,30.15,618864.0,30.22,30.43,30.13,30.15,618864.0
2023-03-23 14:00:00,30.16,30.31,29.68,29.68,787930.0,30.16,30.31,29.68,29.68,787930.0
2023-03-23 14:30:00,29.7,29.91,29.45,29.86,1064178.0,29.7,29.91,29.45,29.86,1064178.0
2023-03-23 15:00:00,29.86,30.21,29.43,29.59,1121378.0,29.86,30.21,29.43,29.59,1121378.0
2023-03-23 15:30:00,29.58,29.97,29.49,29.7,1187736.0,29.58,29.97,29.49,29.7,1187736.0
2023-03-24 09:30:00,29.25,29.26,28.64,29.01,1006290.0,29.25,29.26,28.64,29.01,1006290.0
2023-03-24 10:00:00,29.01,29.28,28.82,29.22,830828.0,29.01,29.28,28.82,29.22,830828.0
2023-03-24 10:30:00,29.23,29.29,28.9,28.97,513676.0,29.23,29.29,28.9,28.97,513676.0
2023-03-24 11:00:00,28.97,29.04,28.7,28.97,456840.0,28.97,29.04,28.7,28.97,456840.0
2023-03-24 11:30:00,28.95,29.36,28.83,29.34,550062.0,28.95,29.36,28.83,29.34,550062.0
2023-03-24 12:00:00,29.34,29.46,29.01,29.27,438238.0,29.34,29.46,29.01,29.27,438238.0
2023-03-24 12:30:00,29.28,29.76,29.28,29.65,570718.0,29.28,29.76,29.28,29.65,570718.0
2023-03-24 13:00:00,29.66,29.85,29.5,29.81,519694.0,29.66,29.85,29.5,29.81,519694.0
2023-03-24 13:30:00,29.84,29.94,29.7,29.92,376868.0,29.84,29.94,29.7,29.92,376868.0
2023-03-24 14:00:00,29.92,30.11,29.91,29.98,323968.0,29.92,30.11,29.91,29.98,323968.0
2023-03-24 14:30:00,29.99,30.18,29.98,30.04,371072.0,29.99,30.18,29.98,30.04,371072.0
2023-03-24 15:00:00,30.04,30.16,29.86,30.08,312982.0,30.04,30.16,29.86,30.08,312982.0
2023-03-24 15:30:00,30.09,30.3,30.02,30.27,739182.0,30.09,30.3,30.02,30.27,739182.0
2023-03-27 09:30:00,30.61,30.81,30.54,30.61,728704.0,30.61,30.81,30.54,30.61,728704.0
2023-03-27 10:00:00,30.63,30.7,30.53,30.57,322392.0,30.63,30.7,30.53,30.57,322392.0
2023-03-27 10:30:00,30.55,30.61,30.37,30.45,306920.0,30.55,30.61,30.37,30.45,306920.0
2023-03-27 11:00:00,30.45,30.58,30.39,30.57,202036.0,30.45,30.58,30.39,30.57,202036.0
2023-03-27 11:30:00,30.57,30.67,30.43,30.47,155558.0,30.57,30.67,30.43,30.47,155558.0
2023-03-27 12:00:00,30.47,30.7,30.43,30.68,194794.0,30.47,30.7,30.43,30.68,194794.0
2023-03-27 12:30:00,30.68,30.72,30.61,30.66,104436.0,30.68,30.72,30.61,30.66,104436.0
2023-03-27 13:00:00,30.68,30.86,30.64,30.86,108838.0,30.68,30.86,30.64,30.86,108838.0
2023-03-27 13:30:00,30.87,30.9,30.77,30.78,113834.0,30.87,30.9,30.77,30.78,113834.0
2023-03-27 14:00:00,30.78,30.95,30.75,30.88,154998.0,30.78,30.95,30.75,30.88,154998.0
2023-03-27 14:30:00,30.89,30.92,30.84,30.85,229534.0,30.89,30.92,30.84,30.85,229534.0
2023-03-27 15:00:00,30.86,30.91,30.78,30.89,229736.0,30.86,30.91,30.78,30.89,229736.0
2023-03-27 15:30:00,30.9,30.93,30.82,30.88,438726.0,30.9,30.93,30.82,30.88,438726.0
2023-03-28 09:30:00,30.85,31.09,30.81,30.97,595278.0,30.85,31.09,30.81,30.97,595278.0
2023-03-28 10:00:00,30.98,31.23,30.97,31.21,312986.0,30.98,31.23,30.97,31.21,312986.0
2023-03-28 10:30:00,31.21,31.22,30.91,31.02,398228.0,31.21,31.22,30.91,31.02,398228.0
2023-03-28 11:00:00,31.03,31.19,31.01,31.16,307592.0,31.03,31.19,31.01,31.16,307592.0
2023-03-28 11:30:00,31.17,31.25,31.11,31.22,337166.0,31.17,31.25,31.11,31.22,337166.0
2023-03-28 12:00:00,31.22,31.24,31.12,31.18,229276.0,31.22,31.24,31.12,31.18,229276.0
2023-03-28 12:30:00,31.17,31.2,31.1,31.13,198482.0,31.17,31.2,31.1,31.13,198482.0
2023-03-28 13:00:00,31.15,31.18,31.03,31.04,195644.0,31.15,31.18,31.03,31.04,195644.0
2023-03-28 13:30:00,31.03,31.04,30.74,30.78,291314.0,31.03,31.04,30.74,30.78,291314.0
2023-03-28 14:00:00,30.75,31.0,30.75,30.96,138588.0,30.75,31.0,30.75,30.96,138588.0
2023-03-28 14:30:00,30.97,31.11,30.86,31.06,111668.0,30.97,31.11,30.86,31.06,111668.0
2023-03-28 15:00:00,31.09,31.14,31.05,31.08,213784.0,31.09,31.14,31.05,31.08,213784.0
2023-03-28 15:30:00,31.07,31.29,31.03,31.25,839910.0,31.07,31.29,31.03,31.25,839910.0
2023-03-29 09:30:00,31.67,31.72,31.56,31.68,389186.0,31.67,31.72,31.56,31.68,389186.0
2023-03-29 10:00:00,31.69,31.73,31.61,31.7,334806.0,31.69,31.73,31.61,31.7,334806.0
2023-03-29 10:30:00,31.69,31.69,31.5,31.58,212872.0,31.69,31.69,31.5,31.58,212872.0
2023-03-29 11:00:00,31.58,31.72,31.58,31.68,211986.0,31.58,31.72,31.58,31.68,211986.0
2023-03-29 11:30:00,31.68,31.71,31.65,31.69,128880.0,31.68,31.71,31.65,31.69,128880.0
2023-03-29 12:00:00,31.69,31.74,31.65,31.74,123386.0,31.69,31.74,31.65,31.74,123386.0
2023-03-29 12:30:00,31.74,31.75,31.61,31.62,120656.0,31.74,31.75,31.61,31.62,120656.0
2023-03-29 13:00:00,31.63,31.69,31.61,31.68,113958.0,31.63,31.69,31.61,31.68,113958.0
2023-03-29 13:30:00,31.67,31.68,31.6,31.64,168422.0,31.67,31.68,31.6,31.64,168422.0
2023-03-29 14:00:00,31.64,31.7,31.58,31.7,167782.0,31.64,31.7,31.58,31.7,167782.0
2023-03-29 14:30:00,31.71,31.79,31.68,31.78,342802.0,31.71,31.79,31.68,31.78,342802.0
2023-03-29 15:00:00,31.78,31.84,31.72,31.8,410652.0,31.78,31.84,31.72,31.8,410652.0
2023-03-29 15:30:00,31.79,31.87,31.76,31.78,472888.0,31.79,31.87,31.76,31.78,472888.0
2023-03-30 09:30:00,31.84,31.92,31.74,31.83,316728.0,31.84,31.92,31.74,31.83,316728.0
2023-03-30 10:00:00,31.84,31.88,31.68,31.77,253676.0,31.84,31.88,31.68,31.77,253676.0
2023-03-30 10:30:00,31.75,31.8,31.6,31.68,202094.0,31.75,31.8,31.6,31.68,202094.0
2023-03-30 11:00:00,31.68,31.71,31.59,31.63,144376.0,31.68,31.71,31.59,31.63,144376.0
2023-03-30 11:30:00,31.61,31.61,31.39,31.4,213488.0,31.61,31.61,31.39,31.4,213488.0
2023-03-30 12:00:00,31.38,31.54,31.24,31.49,370598.0,31.38,31.54,31.24,31.49,370598.0
2023-03-30 12:30:00,31.49,31.51,31.39,31.39,112976.0,31.49,31.51,31.39,31.39,112976.0
2023-03-30 13:00:00,31.38,31.52,31.36,31.49,112766.0,31.38,31.52,31.36,31.49,112766.0
2023-03-30 13:30:00,31.46,31.47,31.3,31.47,79050.0,31.46,31.47,31.3,31.47,79050.0
2023-03-30 14:00:00,31.45,31.61,31.45,31.61,128560.0,31.45,31.61,31.45,31.61,128560.0
2023-03-30 14:30:00,31.61,31.7,31.61,31.7,85190.0,31.61,31.7,31.61,31.7,85190.0
2023-03-30 15:00:00,31.7,31.85,31.7,31.83,191740.0,31.7,31.85,31.7,31.83,191740.0
2023-03-30 15:30:00,31.83,31.85,31.7,31.81,233036.0,31.83,31.85,31.7,31.81,233036.0
2023-03-31 09:30:00,31.85,31.97,31.84,31.86,317630.0,31.85,31.97,31.84,31.86,317630.0
2023-03-31 10:00:00,31.86,31.99,31.86,31.92,223472.0,31.86,31.99,31.86,31.92,223472.0
2023-03-31 10:30:00,31.92,31.99,31.89,31.89,258428.0,31.92,31.99,31.89,31.89,258428.0
2023-03-31 11:00:00,31.89,31.93,31.78,31.88,221888.0,31.89,31.93,31.78,31.88,221888.0
2023-03-31 11:30:00,31.89,31.96,31.89,31.93,151194.0,31.89,31.96,31.89,31.93,151194.0
2023-03-31 12:00:00,31.93,31.99,31.93,31.99,186396.0,31.93,31.99,31.93,31.99,186396.0
2023-03-31 12:30:00,31.99,32.07,31.98,32.02,212710.0,31.99,32.07,31.98,32.02,212710.0
2023-03-31 13:00:00,32.03,32.05,32.0,32.02,185056.0,32.03,32.05,32.0,32.02,185056.0
2023-03-31 13:30:00,32.02,32.03,31.99,32.01,217572.0,32.02,32.03,31.99,32.01,217572.0
2023-03-31 14:00:00,32.02,32.09,31.97,32.05,296114.0,32.02,32.09,31.97,32.05,296114.0
2023-03-31 14:30:00,32.05,32.09,32.02,32.07,170912.0,32.05,32.09,32.02,32.07,170912.0
2023-03-31 15:00:00,32.07,32.08,31.99,32.06,329370.0,32.07,32.08,31.99,32.06,329370.0
2023-03-31 15:30:00,32.04,32.07,31.84,31.84,276174.0,32.04,32.07,31.84,31.84,276174.0
2023-04-03 09:30:00,31.88,31.97,31.84,31.92,379318.0,31.88,31.97,31.84,31.92,379318.0
2023-04-03 10:00:00,31.93,31.94,31.82,31.88,179674.0,31.93,31.94,31.82,31.88,179674.0
2023-04-03 10:30:00,31.91,31.95,31.67,31.7,195574.0,31.91,31.95,31.67,31.7,195574.0
2023-04-03 11:00:00,31.68,31.88,31.57,31.88,156862.0,31.68,31.88,31.57,31.88,156862.0
2023-04-03 11:30:00,31.87,32.03,31.86,32.01,301330.0,31.87,32.03,31.86,32.01,301330.0
2023-04-03 12:00:00,32.02,32.11,32.02,32.09,331824.0,32.02,32.11,32.02,32.09,331824.0
2023-04-03 12:30:00,32.09,32.13,32.06,32.07,163214.0,32.09,32.13,32.06,32.07,163214.0
2023-04-03 13:00:00,32.06,32.13,32.02,32.04,226682.0,32.06,32.13,32.02,32.04,226682.0
2023-04-03 13:30:00,32.03,32.1,32.02,32.1,175582.0,32.03,32.1,32.02,32.1,175582.0
2023-04-03 14:00:00,32.1,32.17,32.1,32.15,133452.0,32.1,32.17,32.1,32.15,133452.0
2023-04-03 14:30:00,32.15,32.18,32.13,32.17,168818.0,32.15,32.18,32.13,32.17,168818.0
2023-04-03 15:00:00,32.17,32.25,32.16,32.21,145064.0,32.17,32.25,32.16,32.21,145064.0
2023-04-03 15:30:00,32.22,32.29,32.19,32.28,389738.0,32.22,32.29,32.19,32.28,389738.0
2023-04-04 09:30:00,32.12,32.16,32.03,32.1,391360.0,32.12,32.16,32.03,32.1,391360.0
2023-04-04 10:00:00,32.13,32.19,31.87,32.02,601428.0,32.13,32.19,31.87,32.02,601428.0
2023-04-04 10:30:00,32.02,32.11,31.82,31.85,383980.0,32.02,32.11,31.82,31.85,383980.0
2023-04-04 11:00:00,31.83,31.84,31.58,31.81,477130.0,31.83,31.84,31.58,31.81,477130.0
2023-04-04 11:30:00,31.81,31.84,31.64,31.65,224282.0,31.81,31.84,31.64,31.65,224282.0
2023-04-04 12:00:00,31.64,31.73,31.49,31.71,183882.0,31.64,31.73,31.49,31.71,183882.0
2023-04-04 12:30:00,31.73,31.83,31.71,31.81,121782.0,31.73,31.83,31.71,31.81,121782.0
2023-04-04 13:00:00,31.82,31.98,31.77,31.95,134118.0,31.82,31.98,31.77,31.95,134118.0
2023-04-04 13:30:00,31.96,32.03,31.9,31.98,109302.0,31.96,32.03,31.9,31.98,109302.0
2023-04-04 14:00:00,31.97,32.04,31.85,31.86,105364.0,31.97,32.04,31.85,31.86,105364.0
2023-04-04 14:30:00,31.86,31.92,31.75,31.86,115300.0,31.86,31.92,31.75,31.86,115300.0
2023-04-04 15:00:00,31.85,31.96,31.83,31.84,89162.0,31.85,31.96,31.83,31.84,89162.0
2023-04-04 15:30:00,31.85,31.99,31.76,31.97,366486.0,31.85,31.99,31.76,31.97,366486.0
2023-04-05 09:30:00,31.88,31.99,31.82,31.88,326390.0,31.88,31.99,31.82,31.88,326390.0
2023-04-05 10:00:00,31.89,31.92,31.7,31.77,457110.0,31.89,31.92,31.7,31.77,457110.0
2023-04-05 10:30:00,31.75,31.85,31.56,31.59,282578.0,31.75,31.85,31.56,31.59,282578.0
2023-04-05 11:00:00,31.58,31.79,31.57,31.7,225784.0,31.58,31.79,31.57,31.7,225784.0
2023-04-05 11:30:00,31.69,31.98,31.68,31.97,316358.0,31.69,31.98,31.68,31.97,316358.0
2023-04-05 12:00:00,31.98,32.02,31.75,31.78,290666.0,31.98,32.02,31.75,31.78,290666.0
2023-04-05 12:30:00,31.75,31.82,31.65,31.75,148518.0,31.75,31.82,31.65,31.75,148518.0
2023-04-05 13:00:00,31.75,31.98,31.73,31.94,202400.0,31.75,31.98,31.73,31.94,202400.0
2023-04-05 13:30:00,31.95,31.98,31.86,31.93,87968.0,31.95,31.98,31.86,31.93,87968.0
2023-04-05 14:00:00,31.93,32.04,31.93,31.99,91248.0,31.93,32.04,31.93,31.99,91248.0
2023-04-05 14:30:00,31.98,32.13,31.98,32.1,183960.0,31.98,32.13,31.98,32.1,183960.0
2023-04-05 15:00:00,32.09,32.11,31.98,32.08,157640.0,32.09,32.11,31.98,32.08,157640.0
2023-04-05 15:30:00,32.09,32.13,32.05,32.09,363398.0,32.09,32.13,32.05,32.09,363398.0
2023-04-06 09:30:00,31.98,32.01,31.83,31.9,428458.0,31.98,32.01,31.83,31.9,428458.0
2023-04-06 10:00:00,31.93,32.09,31.92,32.07,518314.0,31.93,32.09,31.92,32.07,518314.0
2023-04-06 10:30:00,32.06,32.12,31.92,32.06,417664.0,32.06,32.12,31.92,32.06,417664.0
2023-04-06 11:00:00,32.06,32.19,32.04,32.1,250890.0,32.06,32.19,32.04,32.1,250890.0
2023-04-06 11:30:00,32.1,32.22,32.08,32.21,255290.0,32.1,32.22,32.08,32.21,255290.0
2023-04-06 12:00:00,32.22,32.29,32.2,32.26,400372.0,32.22,32.29,32.2,32.26,400372.0
2023-04-06 12:30:00,32.26,32.37,32.26,32.33,268968.0,32.26,32.37,32.26,32.33,268968.0
2023-04-06 13:00:00,32.32,32.47,32.32,32.47,277482.0,32.32,32.47,32.32,32.47,277482.0
2023-04-06 13:30:00,32.47,32.49,32.38,32.42,202208.0,32.47,32.49,32.38,32.42,202208.0
2023-04-06 14:00:00,32.42,32.47,32.39,32.46,102466.0,32.42,32.47,32.39,32.46,102466.0
2023-04-06 14:30:00,32.47,32.52,32.45,32.45,170848.0,32.47,32.52,32.45,32.45,170848.0
2023-04-06 15:00:00,32.45,32.49,32.4,32.43,363624.0,32.45,32.49,32.4,32.43,363624.0
2023-04-06 15:30:00,32.43,32.48,32.38,32.4,362200.0,32.43,32.48,32.38,32.4,362200.0
2023-04-10 09:30:00,32.17,32.34,32.13,32.24,546502.0,32.17,32.34,32.13,32.24,546502.0
2023-04-10 10:00:00,32.23,32.44,32.21,32.35,457510.0,32.23,32.44,32.21,32.35,457510.0
2023-04-10 10:30:00,32.35,32.49,32.35,32.43,299788.0,32.35,32.49,32.35,32.43,299788.0
2023-04-10 11:00:00,32.43,32.52,32.43,32.48,242812.0,32.43,32.52,32.43,32.48,242812.0
2023-04-10 11:30:00,32.48,32.51,32.42,32.45,380310.0,32.48,32.51,32.42,32.45,380310.0
2023-04-10 12:00:00,32.45,32.45,32.31,32.42,326196.0,32.45,32.45,32.31,32.42,326196.0
2023-04-10 12:30:00,32.43,32.55,32.43,32.53,280544.0,32.43,32.55,32.43,32.53,280544.0
2023-04-10 13:00:00,32.54,32.55,32.49,32.52,246598.0,32.54,32.55,32.49,32.52,246598.0
2023-04-10 13:30:00,32.53,32.64,32.49,32.63,233486.0,32.53,32.64,32.49,32.63,233486.0
2023-04-10 14:00:00,32.63,32.63,32.56,32.56,239102.0,32.63,32.63,32.56,32.56,239102.0
2023-04-10 14:30:00,32.57,32.6,32.52,32.59,290476.0,32.57,32.6,32.52,32.59,290476.0
2023-04-10 15:00:00,32.59,32.6,32.44,32.45,303180.0,32.59,32.6,32.44,32.45,303180.0
2023-04-10 15:30:00,32.46,32.59,32.39,32.57,541626.0,32.46,32.59,32.39,32.57,541626.0
2023-04-11 09:30:00,32.71,32.78,32.61,32.7,670668.0,32.71,32.78,32.61,32.7,670668.0
2023-04-11 10:00:00,32.72,32.81,32.61,32.8,409726.0,32.72,32.81,32.61,32.8,409726.0
2023-04-11 10:30:00,32.81,32.83,32.65,32.82,319286.0,32.81,32.83,32.65,32.82,319286.0
2023-04-11 11:00:00,32.82,32.94,32.82,32.88,291958.0,32.82,32.94,32.82,32.88,291958.0
2023-04-11 11:30:00,32.88,32.92,32.83,32.91,306228.0,32.88,32.92,32.83,32.91,306228.0
2023-04-11 12:00:00,32.91,32.95,32.88,32.92,346548.0,32.91,32.95,32.88,32.92,346548.0
2023-04-11 12:30:00,32.92,32.94,32.76,32.82,417502.0,32.92,32.94,32.76,32.82,417502.0
2023-04-11 13:00:00,32.83,32.89,32.82,32.88,202308.0,32.83,32.89,32.82,32.88,202308.0
2023-04-11 13:30:00,32.88,32.94,32.87,32.92,199358.0,32.88,32.94,32.87,32.92,199358.0
2023-04-11 14:00:00,32.92,32.93,32.89,32.91,121260.0,32.92,32.93,32.89,32.91,121260.0
2023-04-11 14:30:00,32.91,32.92,32.82,32.83,143732.0,32.91,32.92,32.82,32.83,143732.0
2023-04-11 15:00:00,32.83,32.94,32.77,32.92,267912.0,32.83,32.94,32.77,32.92,267912.0
2023-04-11 15:30:00,32.93,32.94,32.65,32.7,526450.0,32.93,32.94,32.65,32.7,526450.0
2023-04-12 09:30:00,33.0,33.1,32.73,32.81,799728.0,33.0,33.1,32.73,32.81,799728.0
2023-04-12 10:00:00,32.8,33.0,32.72,32.92,507380.0,32.8,33.0,32.72,32.92,507380.0
2023-04-12 10:30:00,32.92,32.96,32.65,32.66,540070.0,32.92,32.96,32.65,32.66,540070.0
2023-04-12 11:00:00,32.67,32.76,32.49,32.74,275548.0,32.67,32.76,32.49,32.74,275548.0
2023-04-12 11:30:00,32.74,32.88,32.7,32.85,220894.0,32.74,32.88,32.7,32.85,220894.0
2023-04-12 12:00:00,32.85,32.91,32.81,32.83,164244.0,32.85,32.91,32.81,32.83,164244.0
2023-04-12 12:30:00,32.84,32.93,32.77,32.92,137080.0,32.84,32.93,32.77,32.92,137080.0
2023-04-12 13:00:00,32.92,33.02,32.85,32.99,253970.0,32.92,33.02,32.85,32.99,253970.0
2023-04-12 13:30:00,33.01,33.03,32.91,32.99,232076.0,33.01,33.03,32.91,32.99,232076.0
2023-04-12 14:00:00,32.99,33.1,32.83,32.84,374594.0,32.99,33.1,32.83,32.84,374594.0
2023-04-12 14:30:00,32.84,32.9,32.72,32.83,247494.0,32.84,32.9,32.72,32.83,247494.0
2023-04-12 15:00:00,32.84,32.92,32.57,32.58,272708.0,32.84,32.92,32.57,32.58,272708.0
2023-04-12 15:30:00,32.58,32.77,32.57,32.63,425598.0,32.58,32.77,32.57,32.63,425598.0
2023-04-13 09:30:00,32.91,33.02,32.91,33.02,373954.0,32.91,33.02,32.91,33.02,373954.0
2023-04-13 10:00:00,33.02,33.13,32.99,33.1,683644.0,33.02,33.13,32.99,33.1,683644.0
2023-04-13 10:30:00,33.1,33.2,33.04,33.16,752652.0,33.1,33.2,33.04,33.16,752652.0
2023-04-13 11:00:00,33.17,33.27,33.17,33.27,355810.0,33.17,33.27,33.17,33.27,355810.0
2023-04-13 11:30:00,33.27,33.27,33.16,33.24,244930.0,33.27,33.27,33.16,33.24,244930.0
2023-04-13 12:00:00,33.24,33.25,33.17,33.2,253342.0,33.24,33.25,33.17,33.2,253342.0
2023-04-13 12:30:00,33.2,33.22,33.17,33.21,235504.0,33.2,33.22,33.17,33.21,235504.0
2023-04-13 13:00:00,33.2,33.23,33.15,33.17,202344.0,33.2,33.23,33.15,33.17,202344.0
2023-04-13 13:30:00,33.17,33.22,33.14,33.17,159186.0,33.17,33.22,33.14,33.17,159186.0
2023-04-13 14:00:00,33.17,33.19,33.13,33.14,435022.0,33.17,33.19,33.13,33.14,435022.0
2023-04-13 14:30:00,33.15,33.25,33.14,33.21,332252.0,33.15,33.25,33.14,33.21,332252.0
2023-04-13 15:00:00,33.22,33.29,33.18,33.27,593006.0,33.22,33.29,33.18,33.27,593006.0
2023-04-13 15:30:00,33.27,33.27,33.18,33.23,649196.0,33.27,33.27,33.18,33.23,649196.0
2023-04-14 09:30:00,33.16,33.38,33.12,33.35,682084.0,33.16,33.38,33.12,33.35,682084.0
2023-04-14 10:00:00,33.34,33.42,33.2,33.28,556854.0,33.34,33.42,33.2,33.28,556854.0
2023-04-14 10:30:00,33.29,33.31,33.17,33.23,356820.0,33.29,33.31,33.17,33.23,356820.0
2023-04-14 11:00:00,33.24,33.3,33.13,33.23,308482.0,33.24,33.3,33.13,33.23,308482.0
2023-04-14 11:30:00,33.22,33.3,33.17,33.24,257388.0,33.22,33.3,33.17,33.24,257388.0
2023-04-14 12:00:00,33.25,33.32,33.13,33.16,341432.0,33.25,33.32,33.13,33.16,341432.0
2023-04-14 12:30:00,33.15,33.19,33.01,33.05,277318.0,33.15,33.19,33.01,33.05,277318.0
2023-04-14 13:00:00,33.04,33.26,33.02,33.18,334050.0,33.04,33.26,33.02,33.18,334050.0
2023-04-14 13:30:00,33.17,33.33,33.1,33.31,492004.0,33.17,33.33,33.1,33.31,492004.0
2023-04-14 14:00:00,33.32,33.41,33.27,33.38,589180.0,33.32,33.41,33.27,33.38,589180.0
2023-04-14 14:30:00,33.38,33.45,33.38,33.44,635454.0,33.38,33.45,33.38,33.44,635454.0
2023-04-14 15:00:00,33.44,33.44,33.29,33.4,694338.0,33.44,33.44,33.29,33.4,694338.0
2023-04-14 15:30:00,33.41,33.52,33.37,33.5,1086012.0,33.41,33.52,33.37,33.5,1086012.0
2023-04-17 09:30:00,33.56,33.78,33.56,33.74,771192.0,33.56,33.78,33.56,33.74,771192.0
2023-04-17 10:00:00,33.76,33.95,33.72,33.88,504038.0,33.76,33.95,33.72,33.88,504038.0
2023-04-17 10:30:00,33.88,33.92,33.69,33.74,358032.0,33.88,33.92,33.69,33.74,358032.0
2023-04-17 11:00:00,33.76,33.83,33.71,33.73,127584.0,33.76,33.83,33.71,33.73,127584.0
2023-04-17 11:30:00,33.73,33.84,33.68,33.82,375950.0,33.73,33.84,33.68,33.82,375950.0
2023-04-17 12:00:00,33.8,33.92,33.8,33.9,280614.0,33.8,33.92,33.8,33.9,280614.0
2023-04-17 12:30:00,33.89,33.93,33.81,33.88,317532.0,33.89,33.93,33.81,33.88,317532.0
2023-04-17 13:00:00,33.88,33.94,33.87,33.89,129284.0,33.88,33.94,33.87,33.89,129284.0
2023-04-17 13:30:00,33.89,33.99,33.88,33.91,321160.0,33.89,33.99,33.88,33.91,321160.0
2023-04-17 14:00:00,33.92,33.96,33.85,33.94,247058.0,33.92,33.96,33.85,33.94,247058.0
2023-04-17 14:30:00,33.94,34.02,33.94,34.01,288006.0,33.94,34.02,33.94,34.01,288006.0
2023-04-17 15:00:00,34.02,34.06,34.02,34.05,111024.0,34.02,34.06,34.02,34.05,111024.0
2023-04-17 15:30:00,34.05,34.06,33.97,33.98,436478.0,34.05,34.06,33.97,33.98,436478.0
2023-04-18 09:30:00,34.05,34.15,34.0,34.04,353838.0,34.05,34.15,34.0,34.04,353838.0
2023-04-18 10:00:00,34.03,34.05,33.88,33.91,465128.0,34.03,34.05,33.88,33.91,465128.0
2023-04-18 10:30:00,33.9,34.09,33.83,34.03,319326.0,33.9,34.09,33.83,34.03,319326.0
2023-04-18 11:00:00,34.06,34.1,33.93,34.01,194672.0,34.06,34.1,33.93,34.01,194672.0
2023-04-18 11:30:00,34.01,34.04,33.9,33.96,274700.0,34.01,34.04,33.9,33.96,274700.0
2023-04-18 12:00:00,33.97,34.08,33.95,34.04,202856.0,33.97,34.08,33.95,34.04,202856.0
2023-04-18 12:30:00,34.05,34.11,34.04,34.09,338488.0,34.05,34.11,34.04,34.09,338488.0
2023-04-18 13:00:00,34.08,34.13,34.08,34.13,192446.0,34.08,34.13,34.08,34.13,192446.0
2023-04-18 13:30:00,34.13,34.24,34.13,34.16,428774.0,34.13,34.24,34.13,34.16,428774.0
2023-04-18 14:00:00,34.16,34.25,34.13,34.23,288456.0,34.16,34.25,34.13,34.23,288456.0
2023-04-18 14:30:00,34.21,34.23,34.09,34.18,406988.0,34.21,34.23,34.09,34.18,406988.0
2023-04-18 15:00:00,34.19,34.22,34.13,34.18,155828.0,34.19,34.22,34.13,34.18,155828.0
2023-04-18 15:30:00,34.18,34.2,34.08,34.12,558970.0,34.18,34.2,34.08,34.12,558970.0
2023-04-19 09:30:00,33.97,34.13,33.95,33.95,1139648.0,33.97,34.13,33.95,33.95,1139648.0
2023-04-19 10:00:00,33.96,34.04,33.92,34.04,406188.0,33.96,34.04,33.92,34.04,406188.0
2023-04-19 10:30:00,34.03,34.13,34.03,34.08,395492.0,34.03,34.13,34.03,34.08,395492.0
2023-04-19 11:00:00,34.09,34.24,34.09,34.14,624080.0,34.09,34.24,34.09,34.14,624080.0
2023-04-19 11:30:00,34.13,34.2,34.06,34.2,237998.0,34.13,34.2,34.06,34.2,237998.0
2023-04-19 12:00:00,34.2,34.23,34.16,34.21,334690.0,34.2,34.23,34.16,34.21,334690.0
2023-04-19 12:30:00,34.22,34.25,34.18,34.2,309886.0,34.22,34.25,34.18,34.2,309886.0
2023-04-19 13:00:00,34.2,34.24,34.15,34.21,326292.0,34.2,34.24,34.15,34.21,326292.0
2023-04-19 13:30:00,34.21,34.25,34.16,34.22,209454.0,34.21,34.25,34.16,34.22,209454.0
2023-04-19 14:00:00,34.22,34.26,34.17,34.21,214710.0,34.22,34.26,34.17,34.21,214710.0
2023-04-19 14:30:00,34.21,34.25,34.16,34.25,231868.0,34.21,34.25,34.16,34.25,231868.0
2023-04-19 15:00:00,34.25,34.34,34.24,34.3,408874.0,34.25,34.34,34.24,34.3,408874.0
2023-04-19 15:30:00,34.3,34.32,34.05,34.14,988642.0,34.3,34.32,34.05,34.14,988642.0
2023-04-20 09:30:00,33.77,34.03,33.77,33.9,620126.0,33.77,34.03,33.77,33.9,620126.0
2023-04-20 10:00:00,33.88,34.04,33.83,33.93,478632.0,33.88,34.04,33.83,33.93,478632.0
2023-04-20 10:30:00,33.93,34.06,33.93,34.03,738346.0,33.93,34.06,33.93,34.03,738346.0
2023-04-20 11:00:00,34.03,34.04,33.94,33.99,504792.0,34.03,34.04,33.94,33.99,504792.0
2023-04-20 11:30:00,33.99,34.1,33.94,34.02,453862.0,33.99,34.1,33.94,34.02,453862.0
2023-04-20 12:00:00,34.02,34.08,33.95,34.04,327650.0,34.02,34.08,33.95,34.04,327650.0
2023-04-20 12:30:00,34.04,34.15,34.03,34.15,478230.0,34.04,34.15,34.03,34.15,478230.0
2023-04-20 13:00:00,34.15,34.17,34.13,34.15,229196.0,34.15,34.17,34.13,34.15,229196.0
2023-04-20 13:30:00,34.15,34.21,34.13,34.16,428432.0,34.15,34.21,34.13,34.16,428432.0
2023-04-20 14:00:00,34.16,34.18,34.06,34.06,753712.0,34.16,34.18,34.06,34.06,753712.0
2023-04-20 14:30:00,34.07,34.07,33.86,33.99,1112678.0,34.07,34.07,33.86,33.99,1112678.0
2023-04-20 15:00:00,33.99,34.01,33.67,33.69,1215716.0,33.99,34.01,33.67,33.69,1215716.0
2023-04-20 15:30:00,33.69,33.8,33.63,33.77,1085092.0,33.69,33.8,33.63,33.77,1085092.0
2023-04-21 09:30:00,33.93,33.94,33.67,33.69,410802.0,33.93,33.94,33.67,33.69,410802.0
2023-04-21 10:00:00,33.69,33.96,33.6,33.88,880084.0,33.69,33.96,33.6,33.88,880084.0
2023-04-21 10:30:00,33.89,33.97,33.66,33.77,545876.0,33.89,33.97,33.66,33.77,545876.0
2023-04-21 11:00:00,33.77,33.87,33.74,33.82,261046.0,33.77,33.87,33.74,33.82,261046.0
2023-04-21 11:30:00,33.83,33.91,33.68,33.88,238374.0,33.83,33.91,33.68,33.88,238374.0
2023-04-21 12:00:00,33.9,33.97,33.85,33.9,539366.0,33.9,33.97,33.85,33.9,539366.0
2023-04-21 12:30:00,33.9,33.99,33.85,33.96,211612.0,33.9,33.99,33.85,33.96,211612.0
2023-04-21 13:00:00,33.96,34.04,33.89,33.97,317368.0,33.96,34.04,33.89,33.97,317368.0
2023-04-21 13:30:00,33.99,34.12,33.98,34.09,673434.0,33.99,34.12,33.98,34.09,673434.0
2023-04-21 14:00:00,34.1,34.15,34.07,34.09,618884.0,34.1,34.15,34.07,34.09,618884.0
2023-04-21 14:30:00,34.1,34.13,34.02,34.09,448528.0,34.1,34.13,34.02,34.09,448528.0
2023-04-21 15:00:00,34.08,34.1,33.99,34.05,445734.0,34.08,34.1,33.99,34.05,445734.0
2023-04-21 15:30:00,34.05,34.12,33.98,34.1,426836.0,34.05,34.12,33.98,34.1,426836.0
2023-04-24 09:30:00,34.11,34.16,33.96,34.03,592320.0,34.11,34.16,33.96,34.03,592320.0
2023-04-24 10:00:00,34.04,34.13,33.93,34.13,491916.0,34.04,34.13,33.93,34.13,491916.0
2023-04-24 10:30:00,34.13,34.15,33.93,34.08,259048.0,34.13,34.15,33.93,34.08,259048.0
2023-04-24 11:00:00,34.08,34.13,34.01,34.02,291926.0,34.08,34.13,34.01,34.02,291926.0
2023-04-24 11:30:00,34.02,34.09,33.87,33.93,412930.0,34.02,34.09,33.87,33.93,412930.0
2023-04-24 12:00:00,33.92,34.06,33.91,34.06,344686.0,33.92,34.06,33.91,34.06,344686.0
2023-04-24 12:30:00,34.06,34.1,34.01,34.08,442906.0,34.06,34.1,34.01,34.08,442906.0
2023-04-24 13:00:00,34.08,34.11,34.03,34.09,296534.0,34.08,34.11,34.03,34.09,296534.0
2023-04-24 13:30:00,34.1,34.17,34.07,34.14,345004.0,34.1,34.17,34.07,34.14,345004.0
2023-04-24 14:00:00,34.15,34.18,34.11,34.16,434442.0,34.15,34.18,34.11,34.16,434442.0
2023-04-24 14:30:00,34.16,34.19,34.12,34.16,332216.0,34.16,34.19,34.12,34.16,332216.0
2023-04-24 15:00:00,34.16,34.22,34.15,34.18,163170.0,34.16,34.22,34.15,34.18,163170.0
2023-04-24 15:30:00,34.18,34.22,34.13,34.19,462852.0,34.18,34.22,34.13,34.19,462852.0
2023-04-25 09:30:00,33.9,34.09,33.84,33.9,1066378.0,33.9,34.09,33.84,33.9,1066378.0
2023-04-25 10:00:00,33.88,34.0,33.67,33.71,733942.0,33.88,34.0,33.67,33.71,733942.0
2023-04-25 10:30:00,33.69,33.88,33.6,33.83,714910.0,33.69,33.88,33.6,33.83,714910.0
2023-04-25 11:00:00,33.83,33.97,33.79,33.82,532252.0,33.83,33.97,33.79,33.82,532252.0
2023-04-25 11:30:00,33.8,33.8,33.59,33.59,701788.0,33.8,33.8,33.59,33.59,701788.0
2023-04-25 12:00:00,33.59,33.65,33.48,33.48,662964.0,33.59,33.65,33.48,33.48,662964.0
2023-04-25 12:30:00,33.49,33.54,33.38,33.46,574660.0,33.49,33.54,33.38,33.46,574660.0
2023-04-25 13:00:00,33.46,33.54,33.13,33.27,852320.0,33.46,33.54,33.13,33.27,852320.0
2023-04-25 13:30:00,33.23,33.24,32.9,32.94,580260.0,33.23,33.24,32.9,32.94,580260.0
2023-04-25 14:00:00,32.95,33.05,32.74,32.96,885024.0,32.95,33.05,32.74,32.96,885024.0
2023-04-25 14:30:00,32.95,33.02,32.77,32.85,408264.0,32.95,33.02,32.77,32.85,408264.0
2023-04-25 15:00:00,32.84,33.08,32.81,32.92,248234.0,32.84,33.08,32.81,32.92,248234.0
2023-04-25 15:30:00,32.92,32.96,32.66,32.77,643336.0,32.92,32.96,32.66,32.77,643336.0
2023-04-26 09:30:00,33.06,33.3,33.02,33.14,410140.0,33.06,33.3,33.02,33.14,410140.0
2023-04-26 10:00:00,33.13,33.27,32.88,32.95,310100.0,33.13,33.27,32.88,32.95,310100.0
2023-04-26 10:30:00,32.95,33.41,32.94,33.37,372810.0,32.95,33.41,32.94,33.37,372810.0
2023-04-26 11:00:00,33.41,33.62,33.36,33.48,509304.0,33.41,33.62,33.36,33.48,509304.0
2023-04-26 11:30:00,33.49,33.62,33.43,33.57,313722.0,33.49,33.62,33.43,33.57,313722.0
2023-04-26 12:00:00,33.59,33.65,33.45,33.46,149420.0,33.59,33.65,33.45,33.46,149420.0
2023-04-26 12:30:00,33.45,33.53,33.34,33.48,225630.0,33.45,33.53,33.34,33.48,225630.0
2023-04-26 13:00:00,33.48,33.54,33.34,33.37,206908.0,33.48,33.54,33.34,33.37,206908.0
2023-04-26 13:30:00,33.39,33.47,33.17,33.24,180246.0,33.39,33.47,33.17,33.24,180246.0
2023-04-26 14:00:00,33.24,33.38,33.12,33.37,140044.0,33.24,33.38,33.12,33.37,140044.0
2023-04-26 14:30:00,33.34,33.36,33.01,33.07,276430.0,33.34,33.36,33.01,33.07,276430.0
2023-04-26 15:00:00,33.06,33.18,32.96,33.12,165226.0,33.06,33.18,32.96,33.12,165226.0
2023-04-26 15:30:00,33.12,33.29,33.01,33.2,324526.0,33.12,33.29,33.01,33.2,324526.0
2023-04-27 09:30:00,33.76,33.96,33.73,33.92,513618.0,33.76,33.96,33.73,33.92,513618.0
2023-04-27 10:00:00,33.94,34.09,33.88,34.02,452732.0,33.94,34.09,33.88,34.02,452732.0
2023-04-27 10:30:00,34.03,34.09,33.92,33.92,222970.0,34.03,34.09,33.92,33.92,222970.0
2023-04-27 11:00:00,33.93,34.06,33.87,34.02,292572.0,33.93,34.06,33.87,34.02,292572.0
2023-04-27 11:30:00,34.04,34.09,34.01,34.09,312178.0,34.04,34.09,34.01,34.09,312178.0
2023-04-27 12:00:00,34.09,34.1,34.04,34.08,185070.0,34.09,34.1,34.04,34.08,185070.0
2023-04-27 12:30:00,34.08,34.12,34.04,34.1,190774.0,34.08,34.12,34.04,34.1,190774.0
2023-04-27 13:00:00,34.1,34.13,34.06,34.12,189274.0,34.1,34.13,34.06,34.12,189274.0
2023-04-27 13:30:00,34.12,34.13,34.06,34.09,141590.0,34.12,34.13,34.06,34.09,141590.0
2023-04-27 14:00:00,34.1,34.12,34.05,34.1,163392.0,34.1,34.12,34.05,34.1,163392.0
2023-04-27 14:30:00,34.1,34.1,33.99,34.02,332936.0,34.1,34.1,33.99,34.02,332936.0
2023-04-27 15:00:00,34.01,34.04,33.93,33.93,178196.0,34.01,34.04,33.93,33.93,178196.0
2023-04-27 15:30:00,33.94,34.05,33.91,33.92,326920.0,33.94,34.05,33.91,33.92,326920.0
2023-04-28 09:30:00,34.02,34.19,34.02,34.15,779052.0,34.02,34.19,34.02,34.15,779052.0
2023-04-28 10:00:00,34.14,34.38,34.13,34.38,1113268.0,34.14,34.38,34.13,34.38,1113268.0
2023-04-28 10:30:00,34.38,34.38,34.17,34.19,1156302.0,34.38,34.38,34.17,34.19,1156302.0
2023-04-28 11:00:00,34.21,34.38,34.07,34.38,538338.0,34.21,34.38,34.07,34.38,538338.0
2023-04-28 11:30:00,34.38,34.5,34.35,34.49,573022.0,34.38,34.5,34.35,34.49,573022.0
2023-04-28 12:00:00,34.5,34.5,34.38,34.46,438166.0,34.5,34.5,34.38,34.46,438166.0
2023-04-28 12:30:00,34.47,34.53,34.42,34.5,389782.0,34.47,34.53,34.42,34.5,389782.0
2023-04-28 13:00:00,34.49,34.52,34.45,34.48,313876.0,34.49,34.52,34.45,34.48,313876.0
2023-04-28 13:30:00,34.48,34.52,34.42,34.51,360664.0,34.48,34.52,34.42,34.51,360664.0
2023-04-28 14:00:00,34.51,34.56,34.4,34.41,492558.0,34.51,34.56,34.4,34.41,492558.0
2023-04-28 14:30:00,34.41,34.51,34.38,34.5,380512.0,34.41,34.51,34.38,34.5,380512.0
2023-04-28 15:00:00,34.49,34.52,34.43,34.48,451456.0,34.49,34.52,34.43,34.48,451456.0
2023-04-28 15:30:00,34.48,34.63,34.4,34.62,703216.0,34.48,34.63,34.4,34.62,703216.0
2023-05-01 09:30:00,34.75,35.02,34.75,35.02,584836.0,34.75,35.02,34.75,35.02,584836.0
2023-05-01 10:00:00,35.01,35.21,34.97,35.18,471810.0,35.01,35.21,34.97,35.18,471810.0
2023-05-01 10:30:00,35.18,35.3,35.18,35.24,151608.0,35.18,35.3,35.18,35.24,151608.0
2023-05-01 11:00:00,35.24,35.27,35.11,35.13,314292.0,35.24,35.27,35.11,35.13,314292.0
2023-05-01 11:30:00,35.11,35.17,35.08,35.17,186860.0,35.11,35.17,35.08,35.17,186860.0
2023-05-01 12:00:00,35.17,35.3,35.17,35.26,246518.0,35.17,35.3,35.17,35.26,246518.0
2023-05-01 12:30:00,35.27,35.29,35.16,35.17,195706.0,35.27,35.29,35.16,35.17,195706.0
2023-05-01 13:00:00,35.17,35.19,34.99,34.99,167632.0,35.17,35.19,34.99,34.99,167632.0
2023-05-01 13:30:00,34.99,35.1,34.98,35.05,141690.0,34.99,35.1,34.98,35.05,141690.0
2023-05-01 14:00:00,35.04,35.11,34.93,34.95,218566.0,35.04,35.11,34.93,34.95,218566.0
2023-05-01 14:30:00,34.95,34.95,34.81,34.88,278348.0,34.95,34.95,34.81,34.88,278348.0
2023-05-01 15:00:00,34.88,34.92,34.81,34.82,302172.0,34.88,34.92,34.81,34.82,302172.0
2023-05-01 15:30:00,34.83,34.96,34.72,34.88,388438.0,34.83,34.96,34.72,34.88,388438.0
2023-05-02 09:30:00,34.58,34.58,34.27,34.29,515336.0,34.58,34.58,34.27,34.29,515336.0
2023-05-02 10:00:00,34.31,34.38,33.53,33.62,937858.0,34.31,34.38,33.53,33.62,937858.0
2023-05-02 10:30:00,33.6,33.62,33.13,33.17,655780.0,33.6,33.62,33.13,33.17,655780.0
2023-05-02 11:00:00,33.2,33.23,32.9,33.1,649718.0,33.2,33.23,32.9,33.1,649718.0
2023-05-02 11:30:00,33.09,33.59,32.9,33.32,594528.0,33.09,33.59,32.9,33.32,594528.0
2023-05-02 12:00:00,33.3,33.58,33.21,33.57,295992.0,33.3,33.58,33.21,33.57,295992.0
2023-05-02 12:30:00,33.55,33.69,33.44,33.63,245358.0,33.55,33.69,33.44,33.63,245358.0
2023-05-02 13:00:00,33.65,33.95,33.58,33.87,161738.0,33.65,33.95,33.58,33.87,161738.0
2023-05-02 13:30:00,33.88,34.06,33.87,33.93,238074.0,33.88,34.06,33.87,33.93,238074.0
2023-05-02 14:00:00,33.94,33.96,33.66,33.83,255634.0,33.94,33.96,33.66,33.83,255634.0
2023-05-02 14:30:00,33.81,34.1,33.74,34.1,311532.0,33.81,34.1,33.74,34.1,311532.0
2023-05-02 15:00:00,34.09,34.22,33.96,34.08,262584.0,34.09,34.22,33.96,34.08,262584.0
2023-05-02 15:30:00,34.11,34.18,33.96,34.1,606694.0,34.11,34.18,33.96,34.1,606694.0
2023-05-03 09:30:00,33.99,34.12,33.91,34.01,234138.0,33.99,34.12,33.91,34.01,234138.0
2023-05-03 10:00:00,34.03,34.05,33.81,33.91,208748.0,34.03,34.05,33.81,33.91,208748.0
2023-05-03 10:30:00,33.91,33.94,33.73,33.85,165942.0,33.91,33.94,33.73,33.85,165942.0
2023-05-03 11:00:00,33.83,33.85,33.62,33.74,173896.0,33.83,33.85,33.62,33.74,173896.0
2023-05-03 11:30:00,33.72,34.02,33.69,33.95,109002.0,33.72,34.02,33.69,33.95,109002.0
2023-05-03 12:00:00,33.98,34.08,33.89,34.08,117530.0,33.98,34.08,33.89,34.08,117530.0
2023-05-03 12:30:00,34.06,34.1,33.96,34.1,91856.0,34.06,34.1,33.96,34.1,91856.0
2023-05-03 13:00:00,34.12,34.22,34.05,34.22,374322.0,34.12,34.22,34.05,34.22,374322.0
2023-05-03 13:30:00,34.21,34.22,34.08,34.17,96016.0,34.21,34.22,34.08,34.17,96016.0
2023-05-03 14:00:00,34.13,34.48,33.99,34.34,580920.0,34.13,34.48,33.99,34.34,580920.0
2023-05-03 14:30:00,34.35,34.37,33.96,34.23,906340.0,34.35,34.37,33.96,34.23,906340.0
2023-05-03 15:00:00,34.22,34.34,33.67,33.68,546498.0,34.22,34.34,33.67,33.68,546498.0
2023-05-03 15:30:00,33.68,33.77,33.56,33.63,715866.0,33.68,33.77,33.56,33.63,715866.0
2023-05-04 09:30:00,33.28,33.4,32.9,33.13,570872.0,33.28,33.4,32.9,33.13,570872.0
2023-05-04 10:00:00,33.11,33.21,32.52,32.52,493000.0,33.11,33.21,32.52,32.52,493000.0
2023-05-04 10:30:00,32.52,32.98,32.47,32.7,491684.0,32.52,32.98,32.47,32.7,491684.0
2023-05-04 11:00:00,32.72,33.07,32.65,32.71,326938.0,32.72,33.07,32.65,32.71,326938.0
2023-05-04 11:30:00,32.71,32.74,32.45,32.51,227272.0,32.71,32.74,32.45,32.51,227272.0
2023-05-04 12:00:00,32.48,32.69,32.29,32.68,493856.0,32.48,32.69,32.29,32.68,493856.0
2023-05-04 12:30:00,32.68,32.7,32.46,32.63,354298.0,32.68,32.7,32.46,32.63,354298.0
2023-05-04 13:00:00,32.63,32.98,32.6,32.81,489844.0,32.63,32.98,32.6,32.81,489844.0
2023-05-04 13:30:00,32.83,32.93,32.58,32.8,275274.0,32.83,32.93,32.58,32.8,275274.0
2023-05-04 14:00:00,32.8,32.89,32.63,32.72,197302.0,32.8,32.89,32.63,32.72,197302.0
2023-05-04 14:30:00,32.7,32.85,32.6,32.8,173462.0,32.7,32.85,32.6,32.8,173462.0
2023-05-04 15:00:00,32.81,33.01,32.62,32.91,188258.0,32.81,33.01,32.62,32.91,188258.0
2023-05-04 15:30:00,32.9,33.06,32.69,32.79,493386.0,32.9,33.06,32.69,32.79,493386.0
2023-05-05 09:30:00,33.45,33.65,33.41,33.61,612482.0,33.45,33.65,33.41,33.61,612482.0
2023-05-05 10:00:00,33.62,33.84,33.58,33.81,497154.0,33.62,33.84,33.58,33.81,497154.0
2023-05-05 10:30:00,33.82,33.94,33.82,33.92,277080.0,33.82,33.94,33.82,33.92,277080.0
2023-05-05 11:00:00,33.94,33.99,33.83,33.88,444796.0,33.94,33.99,33.83,33.88,444796.0
2023-05-05 11:30:00,33.88,33.96,33.83,33.95,163796.0,33.88,33.96,33.83,33.95,163796.0
2023-05-05 12:00:00,33.94,34.01,33.9,33.97,163424.0,33.94,34.01,33.9,33.97,163424.0
2023-05-05 12:30:00,33.96,34.01,33.87,33.95,175714.0,33.96,34.01,33.87,33.95,175714.0
2023-05-05 13:00:00,33.95,33.99,33.93,33.96,119182.0,33.95,33.99,33.93,33.96,119182.0
2023-05-05 13:30:00,33.97,34.01,33.95,34.01,150260.0,33.97,34.01,33.95,34.01,150260.0
2023-05-05 14:00:00,34.02,34.09,33.98,34.05,185264.0,34.02,34.09,33.98,34.05,185264.0
2023-05-05 14:30:00,34.06,34.15,34.06,34.1,171806.0,34.06,34.15,34.06,34.1,171806.0
2023-05-05 15:00:00,34.1,34.16,34.09,34.11,121070.0,34.1,34.16,34.09,34.11,121070.0
2023-05-05 15:30:00,34.1,34.15,34.05,34.06,340418.0,34.1,34.15,34.05,34.06,340418.0
2023-05-08 09:30:00,34.19,34.21,33.97,34.0,413506.0,34.19,34.21,33.97,34.0,413506.0
2023-05-08 10:00:00,34.01,34.12,33.95,33.98,278776.0,34.01,34.12,33.95,33.98,278776.0
2023-05-08 10:30:00,33.99,34.16,33.99,34.1,255274.0,33.99,34.16,33.99,34.1,255274.0
2023-05-08 11:00:00,34.12,34.2,34.07,34.08,155554.0,34.12,34.2,34.07,34.08,155554.0
2023-05-08 11:30:00,34.07,34.19,34.02,34.18,122186.0,34.07,34.19,34.02,34.18,122186.0
2023-05-08 12:00:00,34.19,34.21,34.08,34.16,219382.0,34.19,34.21,34.08,34.16,219382.0
2023-05-08 12:30:00,34.17,34.18,34.01,34.07,248440.0,34.17,34.18,34.01,34.07,248440.0
2023-05-08 13:00:00,34.08,34.16,34.04,34.15,210760.0,34.08,34.16,34.04,34.15,210760.0
2023-05-08 13:30:00,34.16,34.26,34.16,34.24,260538.0,34.16,34.26,34.16,34.24,260538.0
2023-05-08 14:00:00,34.24,34.31,33.99,34.3,484396.0,34.24,34.31,33.99,34.3,484396.0
2023-05-08 14:30:00,34.3,34.38,34.3,34.35,308414.0,34.3,34.38,34.3,34.35,308414.0
2023-05-08 15:00:00,34.36,34.38,34.23,34.28,300552.0,34.36,34.38,34.23,34.28,300552.0
2023-05-08 15:30:00,34.27,34.4,34.26,34.37,504350.0,34.27,34.4,34.26,34.37,504350.0
2023-05-09 09:30:00,34.12,34.12,33.94,34.08,548026.0,34.12,34.12,33.94,34.08,548026.0
2023-05-09 10:00:00,34.09,34.12,33.9,33.97,500018.0,34.09,34.12,33.9,33.97,500018.0
2023-05-09 10:30:00,33.97,34.1,33.94,34.01,390118.0,33.97,34.1,33.94,34.01,390118.0
2023-05-09 11:00:00,34.02,34.12,33.94,34.02,434472.0,34.02,34.12,33.94,34.02,434472.0
2023-05-09 11:30:00,34.01,34.12,34.0,34.02,293752.0,34.01,34.12,34.0,34.02,293752.0
2023-05-09 12:00:00,34.02,34.05,33.99,34.01,476152.0,34.02,34.05,33.99,34.01,476152.0
2023-05-09 12:30:00,34.02,34.17,34.01,34.16,555006.0,34.02,34.17,34.01,34.16,555006.0
2023-05-09 13:00:00,34.16,34.18,34.1,34.16,238238.0,34.16,34.18,34.1,34.16,238238.0
2023-05-09 13:30:00,34.16,34.2,34.08,34.19,236030.0,34.16,34.2,34.08,34.19,236030.0
2023-05-09 14:00:00,34.19,34.22,34.18,34.21,277128.0,34.19,34.22,34.18,34.21,277128.0
2023-05-09 14:30:00,34.22,34.22,34.08,34.12,274302.0,34.22,34.22,34.08,34.12,274302.0
2023-05-09 15:00:00,34.12,34.17,34.04,34.08,262542.0,34.12,34.17,34.04,34.08,262542.0
2023-05-09 15:30:00,34.08,34.12,33.97,34.02,588098.0,34.08,34.12,33.97,34.02,588098.0
2023-05-10 09:30:00,34.55,34.73,34.27,34.47,559882.0,34.55,34.73,34.27,34.47,559882.0
2023-05-10 10:00:00,34.48,34.63,34.37,34.52,440792.0,34.48,34.63,34.37,34.52,440792.0
2023-05-10 10:30:00,34.52,34.6,34.14,34.31,492152.0,34.52,34.6,34.14,34.31,492152.0
2023-05-10 11:00:00,34.33,34.52,34.31,34.52,297300.0,34.33,34.52,34.31,34.52,297300.0
2023-05-10 11:30:00,34.49,34.57,34.38,34.42,299012.0,34.49,34.57,34.38,34.42,299012.0
2023-05-10 12:00:00,34.42,34.42,34.29,34.35,164814.0,34.42,34.42,34.29,34.35,164814.0
2023-05-10 12:30:00,34.35,34.36,34.08,34.15,114998.0,34.35,34.36,34.08,34.15,114998.0
2023-05-10 13:00:00,34.13,34.17,33.78,33.82,153486.0,34.13,34.17,33.78,33.82,153486.0
2023-05-10 13:30:00,33.79,34.08,33.75,34.03,364386.0,33.79,34.08,33.75,34.03,364386.0
2023-05-10 14:00:00,34.07,34.2,34.05,34.08,208680.0,34.07,34.2,34.05,34.08,208680.0
2023-05-10 14:30:00,34.08,34.4,34.08,34.4,252690.0,34.08,34.4,34.08,34.4,252690.0
2023-05-10 15:00:00,34.4,34.52,34.36,34.47,275920.0,34.4,34.52,34.36,34.47,275920.0
2023-05-10 15:30:00,34.45,34.55,34.43,34.47,320632.0,34.45,34.55,34.43,34.47,320632.0
2023-05-11 09:30:00,34.29,34.31,33.95,33.99,286110.0,34.29,34.31,33.95,33.99,286110.0
2023-05-11 10:00:00,33.99,34.13,33.88,34.08,213990.0,33.99,34.13,33.88,34.08,213990.0
2023-05-11 10:30:00,34.07,34.26,33.94,34.15,193486.0,34.07,34.26,33.94,34.15,193486.0
2023-05-11 11:00:00,34.18,34.24,34.1,34.23,186100.0,34.18,34.24,34.1,34.23,186100.0
2023-05-11 11:30:00,34.23,34.35,34.17,34.34,150158.0,34.23,34.35,34.17,34.34,150158.0
2023-05-11 12:00:00,34.35,34.44,34.21,34.35,258296.0,34.35,34.44,34.21,34.35,258296.0
2023-05-11 12:30:00,34.37,34.45,34.37,34.42,92984.0,34.37,34.45,34.37,34.42,92984.0
2023-05-11 13:00:00,34.41,34.46,34.3,34.37,175590.0,34.41,34.46,34.3,34.37,175590.0
2023-05-11 13:30:00,34.33,34.44,34.12,34.34,212174.0,34.33,34.44,34.12,34.34,212174.0
2023-05-11 14:00:00,34.34,34.46,34.26,34.43,120690.0,34.34,34.46,34.26,34.43,120690.0
2023-05-11 14:30:00,34.42,34.62,34.42,34.62,99932.0,34.42,34.62,34.42,34.62,99932.0
2023-05-11 15:00:00,34.62,34.7,34.57,34.69,193376.0,34.62,34.7,34.57,34.69,193376.0
2023-05-11 15:30:00,34.68,34.72,34.58,34.68,330840.0,34.68,34.72,34.58,34.68,330840.0
2023-05-12 09:30:00,34.85,34.97,34.8,34.85,410014.0,34.85,34.97,34.8,34.85,410014.0
2023-05-12 10:00:00,34.85,34.94,34.74,34.84,394792.0,34.85,34.94,34.74,34.84,394792.0
2023-05-12 10:30:00,34.84,34.84,34.66,34.74,419944.0,34.84,34.84,34.66,34.74,419944.0
2023-05-12 11:00:00,34.73,34.83,34.6,34.67,735370.0,34.73,34.83,34.6,34.67,735370.0
2023-05-12 11:30:00,34.66,34.81,34.65,34.8,594264.0,34.66,34.81,34.65,34.8,594264.0
2023-05-12 12:00:00,34.81,34.81,34.51,34.53,568768.0,34.81,34.81,34.51,34.53,568768.0
2023-05-12 12:30:00,34.52,34.63,34.38,34.38,466664.0,34.52,34.63,34.38,34.38,466664.0
2023-05-12 13:00:00,34.37,34.59,34.31,34.53,864300.0,34.37,34.59,34.31,34.53,864300.0
2023-05-12 13:30:00,34.52,34.59,34.27,34.27,338898.0,34.52,34.59,34.27,34.27,338898.0
2023-05-12 14:00:00,34.27,34.44,34.23,34.38,333856.0,34.27,34.44,34.23,34.38,333856.0
2023-05-12 14:30:00,34.38,34.52,34.3,34.5,313550.0,34.38,34.52,34.3,34.5,313550.0
2023-05-12 15:00:00,34.51,34.61,34.46,34.6,223748.0,34.51,34.61,34.46,34.6,223748.0
2023-05-12 15:30:00,34.6,34.68,34.54,34.65,230382.0,34.6,34.68,34.54,34.65,230382.0
2023-05-15 09:30:00,34.81,34.85,34.69,34.71,620290.0,34.81,34.85,34.69,34.71,620290.0
2023-05-15 10:00:00,34.71,34.83,34.6,34.77,553100.0,34.71,34.83,34.6,34.77,553100.0
2023-05-15 10:30:00,34.77,34.92,34.73,34.87,639372.0,34.77,34.92,34.73,34.87,639372.0
2023-05-15 11:00:00,34.85,34.98,34.85,34.91,458046.0,34.85,34.98,34.85,34.91,458046.0
2023-05-15 11:30:00,34.91,34.96,34.84,34.95,425896.0,34.91,34.96,34.84,34.95,425896.0
2023-05-15 12:00:00,34.95,35.0,34.91,34.98,206470.0,34.95,35.0,34.91,34.98,206470.0
2023-05-15 12:30:00,34.98,35.04,34.93,35.04,239462.0,34.98,35.04,34.93,35.04,239462.0
2023-05-15 13:00:00,35.04,35.09,34.94,34.95,208404.0,35.04,35.09,34.94,34.95,208404.0
2023-05-15 13:30:00,34.95,34.99,34.83,34.99,174684.0,34.95,34.99,34.83,34.99,174684.0
2023-05-15 14:00:00,34.99,35.04,34.94,34.99,202304.0,34.99,35.04,34.94,34.99,202304.0
2023-05-15 14:30:00,35.02,35.07,34.98,35.04,126832.0,35.02,35.07,34.98,35.04,126832.0
2023-05-15 15:00:00,35.04,35.1,35.03,35.1,100720.0,35.04,35.1,35.03,35.1,100720.0
2023-05-15 15:30:00,35.1,35.13,35.07,35.1,248626.0,35.1,35.13,35.07,35.1,248626.0
2023-05-16 09:30:00,34.91,35.13,34.9,34.98,604262.0,34.91,35.13,34.9,34.98,604262.0
2023-05-16 10:00:00,34.98,35.03,34.81,34.94,476184.0,34.98,35.03,34.81,34.94,476184.0
2023-05-16 10:30:00,34.95,34.97,34.8,34.92,345038.0,34.95,34.97,34.8,34.92,345038.0
2023-05-16 11:00:00,34.91,34.99,34.87,34.97,342146.0,34.91,34.99,34.87,34.97,342146.0
2023-05-16 11:30:00,34.97,35.03,34.81,35.02,550462.0,34.97,35.03,34.81,35.02,550462.0
2023-05-16 12:00:00,35.02,35.06,34.94,34.99,407144.0,35.02,35.06,34.94,34.99,407144.0
2023-05-16 12:30:00,35.0,35.1,34.93,35.07,318798.0,35.0,35.1,34.93,35.07,318798.0
2023-05-16 13:00:00,35.07,35.1,34.97,34.99,196692.0,35.07,35.1,34.97,34.99,196692.0
2023-05-16 13:30:00,34.98,35.05,34.94,35.03,174324.0,34.98,35.05,34.94,35.03,174324.0
2023-05-16 14:00:00,35.04,35.06,34.87,34.96,293806.0,35.04,35.06,34.87,34.96,293806.0
2023-05-16 14:30:00,34.95,34.99,34.85,34.94,292932.0,34.95,34.99,34.85,34.94,292932.0
2023-05-16 15:00:00,34.93,34.96,34.83,34.9,237106.0,34.93,34.96,34.83,34.9,237106.0
2023-05-16 15:30:00,34.88,34.9,34.58,34.63,519386.0,34.88,34.9,34.58,34.63,519386.0
2023-05-17 09:30:00,35.02,35.13,34.81,34.83,630798.0,35.02,35.13,34.81,34.83,630798.0
2023-05-17 10:00:00,34.84,34.97,34.82,34.97,474542.0,34.84,34.97,34.82,34.97,474542.0
2023-05-17 10:30:00,34.98,35.04,34.95,35.01,350158.0,34.98,35.04,34.95,35.01,350158.0
2023-05-17 11:00:00,35.01,35.14,34.95,35.1,603566.0,35.01,35.14,34.95,35.1,603566.0
2023-05-17 11:30:00,35.12,35.24,35.1,35.22,402746.0,35.12,35.24,35.1,35.22,402746.0
2023-05-17 12:00:00,35.22,35.23,35.13,35.21,208150.0,35.22,35.23,35.13,35.21,208150.0
2023-05-17 12:30:00,35.21,35.26,35.12,35.13,328388.0,35.21,35.26,35.12,35.13,328388.0
2023-05-17 13:00:00,35.13,35.2,35.12,35.16,458520.0,35.13,35.2,35.12,35.16,458520.0
2023-05-17 13:30:00,35.16,35.19,35.12,35.17,237926.0,35.16,35.19,35.12,35.17,237926.0
2023-05-17 14:00:00,35.17,35.21,35.15,35.2,189140.0,35.17,35.21,35.15,35.2,189140.0
2023-05-17 14:30:00,35.21,35.21,35.11,35.16,323196.0,35.21,35.21,35.11,35.16,323196.0
2023-05-17 15:00:00,35.16,35.22,35.15,35.22,393792.0,35.16,35.22,35.15,35.22,393792.0
2023-05-17 15:30:00,35.22,35.27,35.15,35.18,569804.0,35.22,35.27,35.15,35.18,569804.0
2023-05-18 09:30:00,35.22,35.32,35.18,35.26,268432.0,35.22,35.32,35.18,35.26,268432.0
2023-05-18 10:00:00,35.27,35.42,35.24,35.42,274292.0,35.27,35.42,35.24,35.42,274292.0
2023-05-18 10:30:00,35.41,35.55,35.38,35.52,226446.0,35.41,35.55,35.38,35.52,226446.0
2023-05-18 11:00:00,35.52,35.58,35.51,35.57,222720.0,35.52,35.58,35.51,35.57,222720.0
2023-05-18 11:30:00,35.58,35.71,35.56,35.6,344758.0,35.58,35.71,35.56,35.6,344758.0
2023-05-18 12:00:00,35.59,35.59,35.44,35.52,371032.0,35.59,35.59,35.44,35.52,371032.0
2023-05-18 12:30:00,35.5,35.58,35.5,35.58,251142.0,35.5,35.58,35.5,35.58,251142.0
2023-05-18 13:00:00,35.58,35.73,35.58,35.6,254508.0,35.58,35.73,35.58,35.6,254508.0
2023-05-18 13:30:00,35.59,35.71,35.53,35.58,215586.0,35.59,35.71,35.53,35.58,215586.0
2023-05-18 14:00:00,35.57,35.71,35.56,35.68,101234.0,35.57,35.71,35.56,35.68,101234.0
2023-05-18 14:30:00,35.68,35.75,35.67,35.74,147214.0,35.68,35.75,35.67,35.74,147214.0
2023-05-18 15:00:00,35.74,35.85,35.71,35.83,271384.0,35.74,35.85,35.71,35.83,271384.0
2023-05-18 15:30:00,35.83,35.91,35.77,35.9,436128.0,35.83,35.91,35.77,35.9,436128.0
2023-05-19 09:30:00,36.02,36.13,36.01,36.05,631200.0,36.02,36.13,36.01,36.05,631200.0
2023-05-19 10:00:00,36.05,36.11,36.01,36.07,396836.0,36.05,36.11,36.01,36.07,396836.0
2023-05-19 10:30:00,36.07,36.07,35.96,36.02,290332.0,36.07,36.07,35.96,36.02,290332.0
2023-05-19 11:00:00,36.02,36.04,35.56,35.58,686156.0,36.02,36.04,35.56,35.58,686156.0
2023-05-19 11:30:00,35.57,35.61,35.31,35.43,541316.0,35.57,35.61,35.31,35.43,541316.0
2023-05-19 12:00:00,35.43,35.49,35.2,35.36,460200.0,35.43,35.49,35.2,35.36,460200.0
2023-05-19 12:30:00,35.35,35.46,35.19,35.37,204380.0,35.35,35.46,35.19,35.37,204380.0
2023-05-19 13:00:00,35.4,35.44,35.32,35.35,235458.0,35.4,35.44,35.32,35.35,235458.0
2023-05-19 13:30:00,35.35,35.39,35.17,35.17,155420.0,35.35,35.39,35.17,35.17,155420.0
2023-05-19 14:00:00,35.18,35.23,35.06,35.07,370188.0,35.18,35.23,35.06,35.07,370188.0
2023-05-19 14:30:00,35.06,35.33,35.02,35.32,266452.0,35.06,35.33,35.02,35.32,266452.0
2023-05-19 15:00:00,35.32,35.38,35.26,35.33,293898.0,35.32,35.38,35.26,35.33,293898.0
2023-05-19 15:30:00,35.33,35.45,35.25,35.43,298138.0,35.33,35.45,35.25,35.43,298138.0
2023-05-22 09:30:00,35.38,35.55,35.38,35.38,496292.0,35.38,35.55,35.38,35.38,496292.0
2023-05-22 10:00:00,35.39,35.49,35.02,35.46,812688.0,35.39,35.49,35.02,35.46,812688.0
2023-05-22 10:30:00,35.46,35.54,35.32,35.47,415088.0,35.46,35.54,35.32,35.47,415088.0
2023-05-22 11:00:00,35.47,35.62,35.4,35.62,352398.0,35.47,35.62,35.4,35.62,352398.0
2023-05-22 11:30:00,35.62,35.69,35.53,35.65,236802.0,35.62,35.69,35.53,35.65,236802.0
2023-05-22 12:00:00,35.66,35.7,35.6,35.62,98856.0,35.66,35.7,35.6,35.62,98856.0
2023-05-22 12:30:00,35.62,35.67,35.6,35.64,131550.0,35.62,35.67,35.6,35.64,131550.0
2023-05-22 13:00:00,35.64,35.68,35.34,35.59,574270.0,35.64,35.68,35.34,35.59,574270.0
2023-05-22 13:30:00,35.59,35.71,35.59,35.66,224492.0,35.59,35.71,35.59,35.66,224492.0
2023-05-22 14:00:00,35.66,35.71,35.62,35.69,158126.0,35.66,35.71,35.62,35.69,158126.0
2023-05-22 14:30:00,35.69,35.69,35.58,35.6,148592.0,35.69,35.69,35.58,35.6,148592.0
2023-05-22 15:00:00,35.6,35.63,35.43,35.48,154392.0,35.6,35.63,35.43,35.48,154392.0
2023-05-22 15:30:00,35.48,35.49,35.38,35.42,161670.0,35.48,35.49,35.38,35.42,161670.0
2023-05-23 09:30:00,35.2,35.29,35.1,35.18,304446.0,35.2,35.29,35.1,35.18,304446.0
2023-05-23 10:00:00,35.18,35.33,35.16,35.3,277324.0,35.18,35.33,35.16,35.3,277324.0
2023-05-23 10:30:00,35.29,35.46,35.27,35.38,337660.0,35.29,35.46,35.27,35.38,337660.0
2023-05-23 11:00:00,35.38,35.54,35.38,35.54,131736.0,35.38,35.54,35.38,35.54,131736.0
2023-05-23 11:30:00,35.54,35.6,35.49,35.56,254116.0,35.54,35.6,35.49,35.56,254116.0
2023-05-23 12:00:00,35.57,35.62,35.45,35.48,260836.0,35.57,35.62,35.45,35.48,260836.0
2023-05-23 12:30:00,35.47,35.47,35.18,35.27,433968.0,35.47,35.47,35.18,35.27,433968.0
2023-05-23 13:00:00,35.27,35.43,35.23,35.26,196726.0,35.27,35.43,35.23,35.26,196726.0
2023-05-23 13:30:00,35.24,35.33,35.15,35.18,260878.0,35.24,35.33,35.15,35.18,260878.0
2023-05-23 14:00:00,35.17,35.27,34.82,34.94,389820.0,35.17,35.27,34.82,34.94,389820.0
2023-05-23 14:30:00,34.94,35.05,34.85,35.0,205074.0,34.94,35.05,34.85,35.0,205074.0
2023-05-23 15:00:00,34.99,35.16,34.92,35.13,283640.0,34.99,35.16,34.92,35.13,283640.0
2023-05-23 15:30:00,35.14,35.22,35.03,35.08,433502.0,35.14,35.22,35.03,35.08,433502.0
2023-05-24 09:30:00,34.65,34.67,34.43,34.52,264846.0,34.65,34.67,34.43,34.52,264846.0
2023-05-24 10:00:00,34.51,34.59,34.29,34.35,268434.0,34.51,34.59,34.29,34.35,268434.0
2023-05-24 10:30:00,34.35,34.48,34.26,34.3,191432.0,34.35,34.48,34.26,34.3,191432.0
2023-05-24 11:00:00,34.29,34.63,34.2,34.47,352190.0,34.29,34.63,34.2,34.47,352190.0
2023-05-24 11:30:00,34.48,34.54,34.31,34.4,294722.0,34.48,34.54,34.31,34.4,294722.0
2023-05-24 12:00:00,34.4,34.5,34.23,34.25,130252.0,34.4,34.5,34.23,34.25,130252.0
2023-05-24 12:30:00,34.23,34.38,34.21,34.37,181064.0,34.23,34.38,34.21,34.37,181064.0
2023-05-24 13:00:00,34.37,34.42,34.26,34.34,170726.0,34.37,34.42,34.26,34.34,170726.0
2023-05-24 13:30:00,34.35,34.52,34.35,34.49,140150.0,34.35,34.52,34.35,34.49,140150.0
2023-05-24 14:00:00,34.49,34.52,34.28,34.32,113982.0,34.49,34.52,34.28,34.32,113982.0
2023-05-24 14:30:00,34.3,34.41,34.21,34.24,139670.0,34.3,34.41,34.21,34.24,139670.0
2023-05-24 15:00:00,34.25,34.52,34.2,34.46,214728.0,34.25,34.52,34.2,34.46,214728.0
2023-05-24 15:30:00,34.47,34.63,34.32,34.37,282846.0,34.47,34.63,34.32,34.37,282846.0
2023-05-25 09:30:00,34.85,34.92,34.69,34.8,309554.0,34.85,34.92,34.69,34.8,309554.0
2023-05-25 10:00:00,34.8,34.88,34.66,34.79,177340.0,34.8,34.88,34.66,34.79,177340.0
2023-05-25 10:30:00,34.79,34.92,34.71,34.84,120290.0,34.79,34.92,34.71,34.84,120290.0
2023-05-25 11:00:00,34.85,34.95,34.71,34.71,161512.0,34.85,34.95,34.71,34.71,161512.0
2023-05-25 11:30:00,34.7,34.71,34.49,34.58,216708.0,34.7,34.71,34.49,34.58,216708.0
2023-05-25 12:00:00,34.63,34.81,34.63,34.76,159744.0,34.63,34.81,34.63,34.76,159744.0
2023-05-25 12:30:00,34.77,34.8,34.63,34.66,110046.0,34.77,34.8,34.63,34.66,110046.0
2023-05-25 13:00:00,34.66,34.84,34.6,34.83,129756.0,34.66,34.84,34.6,34.83,129756.0
2023-05-25 13:30:00,34.84,34.87,34.77,34.83,109564.0,34.84,34.87,34.77,34.83,109564.0
2023-05-25 14:00:00,34.84,34.96,34.84,34.88,208734.0,34.84,34.96,34.84,34.88,208734.0
2023-05-25 14:30:00,34.89,34.89,34.73,34.73,123728.0,34.89,34.89,34.73,34.73,123728.0
2023-05-25 15:00:00,34.74,34.96,34.74,34.93,132892.0,34.74,34.96,34.74,34.93,132892.0
2023-05-25 15:30:00,34.95,34.97,34.79,34.79,133804.0,34.95,34.97,34.79,34.79,133804.0
2023-05-26 09:30:00,35.2,35.47,35.17,35.43,221950.0,35.2,35.47,35.17,35.43,221950.0
2023-05-26 10:00:00,35.43,35.76,35.4,35.76,199898.0,35.43,35.76,35.4,35.76,199898.0
2023-05-26 10:30:00,35.74,35.91,35.71,35.87,276838.0,35.74,35.91,35.71,35.87,276838.0
2023-05-26 11:00:00,35.87,35.91,35.58,35.59,254980.0,35.87,35.91,35.58,35.59,254980.0
2023-05-26 11:30:00,35.6,35.69,35.58,35.59,140414.0,35.6,35.69,35.58,35.59,140414.0
2023-05-26 12:00:00,35.57,35.65,35.53,35.62,190558.0,35.57,35.65,35.53,35.62,190558.0
2023-05-26 12:30:00,35.62,35.63,35.5,35.54,164612.0,35.62,35.63,35.5,35.54,164612.0
2023-05-26 13:00:00,35.55,35.57,35.43,35.48,108274.0,35.55,35.57,35.43,35.48,108274.0
2023-05-26 13:30:00,35.47,35.49,35.37,35.41,101862.0,35.47,35.49,35.37,35.41,101862.0
2023-05-26 14:00:00,35.42,35.43,35.35,35.41,62872.0,35.42,35.43,35.35,35.41,62872.0
2023-05-26 14:30:00,35.41,35.43,35.33,35.41,139266.0,35.41,35.43,35.33,35.41,139266.0
2023-05-26 15:00:00,35.41,35.44,35.37,35.41,76834.0,35.41,35.44,35.37,35.41,76834.0
2023-05-26 15:30:00,35.42,35.54,35.41,35.47,163588.0,35.42,35.54,35.41,35.47,163588.0
2023-05-30 09:30:00,36.11,36.15,36.05,36.07,260270.0,36.11,36.15,36.05,36.07,260270.0
2023-05-30 10:00:00,36.06,36.24,36.02,36.1,314998.0,36.06,36.24,36.02,36.1,314998.0
2023-05-30 10:30:00,36.11,36.14,35.97,35.97,106484.0,36.11,36.14,35.97,35.97,106484.0
2023-05-30 11:00:00,35.97,36.01,35.7,35.83,142350.0,35.97,36.01,35.7,35.83,142350.0
2023-05-30 11:30:00,35.85,35.94,35.81,35.84,73392.0,35.85,35.94,35.81,35.84,73392.0
2023-05-30 12:00:00,35.85,35.88,35.72,35.75,106062.0,35.85,35.88,35.72,35.75,106062.0
2023-05-30 12:30:00,35.75,35.82,35.65,35.8,81442.0,35.75,35.82,35.65,35.8,81442.0
2023-05-30 13:00:00,35.8,35.8,35.58,35.58,49750.0,35.8,35.8,35.58,35.58,49750.0
2023-05-30 13:30:00,35.56,35.59,35.45,35.45,72994.0,35.56,35.59,35.45,35.45,72994.0
2023-05-30 14:00:00,35.46,35.59,35.38,35.58,102832.0,35.46,35.59,35.38,35.58,102832.0
2023-05-30 14:30:00,35.59,35.79,35.59,35.73,119226.0,35.59,35.79,35.59,35.73,119226.0
2023-05-30 15:00:00,35.71,35.81,35.66,35.81,50574.0,35.71,35.81,35.66,35.81,50574.0
2023-05-30 15:30:00,35.83,35.99,35.8,35.96,185546.0,35.83,35.99,35.8,35.96,185546.0
2023-05-31 09:30:00,35.79,36.05,35.76,35.92,264764.0,35.79,36.05,35.76,35.92,264764.0
2023-05-31 10:00:00,35.89,35.93,35.61,35.68,125852.0,35.89,35.93,35.61,35.68,125852.0
2023-05-31 10:30:00,35.67,35.76,35.57,35.67,113290.0,35.67,35.76,35.57,35.67,113290.0
2023-05-31 11:00:00,35.66,35.72,35.57,35.57,69770.0,35.66,35.72,35.57,35.57,69770.0
2023-05-31 11:30:00,35.55,35.77,35.55,35.71,79914.0,35.55,35.77,35.55,35.71,79914.0
2023-05-31 12:00:00,35.73,35.77,35.68,35.73,67734.0,35.73,35.77,35.68,35.73,67734.0
2023-05-31 12:30:00,35.7,35.82,35.68,35.8,87892.0,35.7,35.82,35.68,35.8,87892.0
2023-05-31 13:00:00,35.81,35.94,35.81,35.93,77950.0,35.81,35.94,35.81,35.93,77950.0
2023-05-31 13:30:00,35.95,36.06,35.93,36.06,93806.0,35.95,36.06,35.93,36.06,93806.0
2023-05-31 14:00:00,36.07,36.18,36.04,36.16,102038.0,36.07,36.18,36.04,36.16,102038.0
2023-05-31 14:30:00,36.16,36.18,36.01,36.08,132674.0,36.16,36.18,36.01,36.08,132674.0
2023-05-31 15:00:00,36.1,36.11,36.02,36.05,43758.0,36.1,36.11,36.02,36.05,43758.0
2023-05-31 15:30:00,36.04,36.24,36.04,36.1,264390.0,36.04,36.24,36.04,36.1,264390.0
2023-06-01 09:30:00,36.36,36.44,36.28,36.4,177928.0,36.36,36.44,36.28,36.4,177928.0
2023-06-01 10:00:00,36.41,36.6,36.38,36.49,107200.0,36.41,36.6,36.38,36.49,107200.0
2023-06-01 10:30:00,36.51,36.81,36.48,36.8,167630.0,36.51,36.81,36.48,36.8,167630.0
2023-06-01 11:00:00,36.8,36.91,36.77,36.9,110632.0,36.8,36.91,36.77,36.9,110632.0
2023-06-01 11:30:00,36.92,36.96,36.86,36.94,96342.0,36.92,36.96,36.86,36.94,96342.0
2023-06-01 12:00:00,36.96,37.04,36.94,37.02,81218.0,36.96,37.04,36.94,37.02,81218.0
2023-06-01 12:30:00,37.01,37.02,36.96,36.99,48266.0,37.01,37.02,36.96,36.99,48266.0
2023-06-01 13:00:00,37.02,37.04,36.99,37.0,35274.0,37.02,37.04,36.99,37.0,35274.0
2023-06-01 13:30:00,36.99,37.01,36.95,36.96,35726.0,36.99,37.01,36.95,36.96,35726.0
2023-06-01 14:00:00,36.96,37.02,36.96,36.98,40220.0,36.96,37.02,36.96,36.98,40220.0
2023-06-01 14:30:00,36.98,37.12,36.97,37.1,76876.0,36.98,37.12,36.97,37.1,76876.0
2023-06-01 15:00:00,37.12,37.15,37.01,37.02,106790.0,37.12,37.15,37.01,37.02,106790.0
2023-06-01 15:30:00,37.02,37.16,36.96,37.12,247132.0,37.02,37.16,36.96,37.12,247132.0
2023-06-02 09:30:00,37.61,37.65,37.46,37.54,706264.0,37.61,37.65,37.46,37.54,706264.0
2023-06-02 10:00:00,37.52,37.72,37.44,37.63,312024.0,37.52,37.72,37.44,37.63,312024.0
2023-06-02 10:30:00,37.63,37.63,37.51,37.57,243238.0,37.63,37.63,37.51,37.57,243238.0
2023-06-02 11:00:00,37.57,37.83,37.55,37.81,242084.0,37.57,37.83,37.55,37.81,242084.0
2023-06-02 11:30:00,37.81,37.91,37.77,37.88,252336.0,37.81,37.91,37.77,37.88,252336.0
2023-06-02 12:00:00,37.88,37.98,37.86,37.9,192266.0,37.88,37.98,37.86,37.9,192266.0
2023-06-02 12:30:00,37.91,37.91,37.81,37.82,150088.0,37.91,37.91,37.81,37.82,150088.0
2023-06-02 13:00:00,37.82,37.92,37.81,37.91,124034.0,37.82,37.92,37.81,37.91,124034.0
2023-06-02 13:30:00,37.92,38.04,37.9,37.99,200064.0,37.92,38.04,37.9,37.99,200064.0
2023-06-02 14:00:00,38.01,38.02,37.95,38.02,129422.0,38.01,38.02,37.95,38.02,129422.0
2023-06-02 14:30:00,38.02,38.04,37.92,37.94,181044.0,38.02,38.04,37.92,37.94,181044.0
2023-06-02 15:00:00,37.94,37.99,37.92,37.97,118592.0,37.94,37.99,37.92,37.97,118592.0
2023-06-02 15:30:00,37.97,38.05,37.82,37.84,240386.0,37.97,38.05,37.82,37.84,240386.0
2023-06-05 09:30:00,37.91,37.92,37.84,37.88,177600.0,37.91,37.92,37.84,37.88,177600.0
2023-06-05 10:00:00,37.87,37.96,37.79,37.81,183840.0,37.87,37.96,37.79,37.81,183840.0
2023-06-05 10:30:00,37.81,37.96,37.8,37.95,68398.0,37.81,37.96,37.8,37.95,68398.0
2023-06-05 11:00:00,37.96,38.02,37.96,38.01,99628.0,37.96,38.02,37.96,38.01,99628.0
2023-06-05 11:30:00,38.02,38.14,38.01,38.13,246100.0,38.02,38.14,38.01,38.13,246100.0
2023-06-05 12:00:00,38.13,38.2,38.08,38.19,170522.0,38.13,38.2,38.08,38.19,170522.0
2023-06-05 12:30:00,38.17,38.17,38.12,38.16,72670.0,38.17,38.17,38.12,38.16,72670.0
2023-06-05 13:00:00,38.15,38.17,38.05,38.1,127266.0,38.15,38.17,38.05,38.1,127266.0
2023-06-05 13:30:00,38.1,38.19,38.08,38.18,109106.0,38.1,38.19,38.08,38.18,109106.0
2023-06-05 14:00:00,38.19,38.19,38.05,38.12,115786.0,38.19,38.19,38.05,38.12,115786.0
2023-06-05 14:30:00,38.11,38.11,37.91,38.09,200710.0,38.11,38.11,37.91,38.09,200710.0
2023-06-05 15:00:00,38.1,38.13,37.96,38.1,106518.0,38.1,38.13,37.96,38.1,106518.0
2023-06-05 15:30:00,38.12,38.3,38.08,38.28,238644.0,38.12,38.3,38.08,38.28,238644.0
2023-06-06 09:30:00,38.4,38.58,38.3,38.57,265200.0,38.4,38.58,38.3,38.57,265200.0
2023-06-06 10:00:00,38.56,38.76,38.56,38.74,274976.0,38.56,38.76,38.56,38.74,274976.0
2023-06-06 10:30:00,38.77,38.87,38.75,38.87,166236.0,38.77,38.87,38.75,38.87,166236.0
2023-06-06 11:00:00,38.87,38.89,38.76,38.83,102602.0,38.87,38.89,38.76,38.83,102602.0
2023-06-06 11:30:00,38.81,39.1,38.81,39.1,86778.0,38.81,39.1,38.81,39.1,86778.0
2023-06-06 12:00:00,39.12,39.16,39.03,39.08,153054.0,39.12,39.16,39.03,39.08,153054.0
2023-06-06 12:30:00,39.06,39.12,39.03,39.07,59926.0,39.06,39.12,39.03,39.07,59926.0
2023-06-06 13:00:00,39.06,39.15,39.01,39.07,112198.0,39.06,39.15,39.01,39.07,112198.0
2023-06-06 13:30:00,39.1,39.1,38.99,39.07,91350.0,39.1,39.1,38.99,39.07,91350.0
2023-06-06 14:00:00,39.08,39.19,39.05,39.18,28024.0,39.08,39.19,39.05,39.18,28024.0
2023-06-06 14:30:00,39.17,39.33,39.17,39.31,105990.0,39.17,39.33,39.17,39.31,105990.0
2023-06-06 15:00:00,39.31,39.35,39.27,39.29,76626.0,39.31,39.35,39.27,39.29,76626.0
2023-06-06 15:30:00,39.28,39.44,39.2,39.4,150024.0,39.28,39.44,39.2,39.4,150024.0
2023-06-07 09:30:00,39.29,39.37,39.22,39.32,193920.0,39.29,39.37,39.22,39.32,193920.0
2023-06-07 10:00:00,39.32,39.32,39.05,39.12,193366.0,39.32,39.32,39.05,39.12,193366.0
2023-06-07 10:30:00,39.1,39.15,38.99,39.05,151804.0,39.1,39.15,38.99,39.05,151804.0
2023-06-07 11:00:00,39.04,39.24,39.04,39.24,97128.0,39.04,39.24,39.04,39.24,97128.0
2023-06-07 11:30:00,39.24,39.31,39.04,39.07,146094.0,39.24,39.31,39.04,39.07,146094.0
2023-06-07 12:00:00,39.08,39.13,38.98,39.02,179098.0,39.08,39.13,38.98,39.02,179098.0
2023-06-07 12:30:00,39.02,39.18,39.02,39.11,110842.0,39.02,39.18,39.02,39.11,110842.0
2023-06-07 13:00:00,39.12,39.16,39.03,39.08,155460.0,39.12,39.16,39.03,39.08,155460.0
2023-06-07 13:30:00,39.09,39.17,39.0,39.17,59364.0,39.09,39.17,39.0,39.17,59364.0
2023-06-07 14:00:00,39.16,39.29,39.15,39.24,155488.0,39.16,39.29,39.15,39.24,155488.0
2023-06-07 14:30:00,39.27,39.27,39.16,39.24,148884.0,39.27,39.27,39.16,39.24,148884.0
2023-06-07 15:00:00,39.24,39.43,39.24,39.37,122310.0,39.24,39.43,39.24,39.37,122310.0
2023-06-07 15:30:00,39.39,39.4,39.24,39.29,332416.0,39.39,39.4,39.24,39.29,332416.0
2023-06-08 09:30:00,39.3,39.37,39.16,39.24,139338.0,39.3,39.37,39.16,39.24,139338.0
2023-06-08 10:00:00,39.25,39.48,39.24,39.46,83014.0,39.25,39.48,39.24,39.46,83014.0
2023-06-08 10:30:00,39.47,39.53,39.44,39.53,74754.0,39.47,39.53,39.44,39.53,74754.0
2023-06-08 11:00:00,39.53,39.69,39.49,39.69,132582.0,39.53,39.69,39.49,39.69,132582.0
2023-06-08 11:30:00,39.69,39.74,39.67,39.7,102472.0,39.69,39.74,39.67,39.7,102472.0
2023-06-08 12:00:00,39.69,39.89,39.69,39.87,83628.0,39.69,39.89,39.69,39.87,83628.0
2023-06-08 12:30:00,39.86,39.86,39.75,39.82,59956.0,39.86,39.86,39.75,39.82,59956.0
2023-06-08 13:00:00,39.83,39.99,39.83,39.98,91822.0,39.83,39.99,39.83,39.98,91822.0
2023-06-08 13:30:00,39.99,39.99,39.77,39.85,92048.0,39.99,39.99,39.77,39.85,92048.0
2023-06-08 14:00:00,39.85,39.87,39.81,39.84,44942.0,39.85,39.87,39.81,39.84,44942.0
2023-06-08 14:30:00,39.87,39.91,39.81,39.87,135474.0,39.87,39.91,39.81,39.87,135474.0
2023-06-08 15:00:00,39.85,39.88,39.81,39.84,107898.0,39.85,39.88,39.81,39.84,107898.0
2023-06-08 15:30:00,39.84,39.87,39.79,39.84,85602.0,39.84,39.87,39.79,39.84,85602.0
2023-06-09 09:30:00,39.82,39.91,39.77,39.87,204544.0,39.82,39.91,39.77,39.87,204544.0
2023-06-09 10:00:00,39.88,39.96,39.87,39.88,118466.0,39.88,39.96,39.87,39.88,118466.0
2023-06-09 10:30:00,39.88,39.89,39.74,39.81,223364.0,39.88,39.89,39.74,39.81,223364.0
2023-06-09 11:00:00,39.83,39.83,39.54,39.55,208414.0,39.83,39.83,39.54,39.55,208414.0
2023-06-09 11:30:00,39.53,39.68,39.5,39.52,144152.0,39.53,39.68,39.5,39.52,144152.0
2023-06-09 12:00:00,39.51,39.61,39.42,39.49,150066.0,39.51,39.61,39.42,39.49,150066.0
2023-06-09 12:30:00,39.47,39.56,39.43,39.56,96570.0,39.47,39.56,39.43,39.56,96570.0
2023-06-09 13:00:00,39.57,39.65,39.56,39.65,51852.0,39.57,39.65,39.56,39.65,51852.0
2023-06-09 13:30:00,39.64,39.69,39.6,39.65,146510.0,39.64,39.69,39.6,39.65,146510.0
2023-06-09 14:00:00,39.63,39.63,39.57,39.6,114342.0,39.63,39.63,39.57,39.6,114342.0
2023-06-09 14:30:00,39.59,39.7,39.55,39.68,55888.0,39.59,39.7,39.55,39.68,55888.0
2023-06-09 15:00:00,39.69,39.76,39.63,39.75,194322.0,39.69,39.76,39.63,39.75,194322.0
2023-06-09 15:30:00,39.76,39.82,39.66,39.69,226936.0,39.76,39.82,39.66,39.69,226936.0
2023-06-12 09:30:00,39.53,39.6,39.38,39.4,141746.0,39.53,39.6,39.38,39.4,141746.0
2023-06-12 10:00:00,39.41,39.47,39.33,39.45,189636.0,39.41,39.47,39.33,39.45,189636.0
2023-06-12 10:30:00,39.43,39.67,39.38,39.63,124318.0,39.43,39.67,39.38,39.63,124318.0
2023-06-12 11:00:00,39.66,39.73,39.62,39.7,72370.0,39.66,39.73,39.62,39.7,72370.0
2023-06-12 11:30:00,39.71,39.71,39.63,39.71,101412.0,39.71,39.71,39.63,39.71,101412.0
2023-06-12 12:00:00,39.7,39.72,39.65,39.69,65438.0,39.7,39.72,39.65,39.69,65438.0
2023-06-12 12:30:00,39.69,39.7,39.63,39.66,58262.0,39.69,39.7,39.63,39.66,58262.0
2023-06-12 13:00:00,39.65,39.69,39.62,39.68,101058.0,39.65,39.69,39.62,39.68,101058.0
2023-06-12 13:30:00,39.68,39.69,39.6,39.62,31734.0,39.68,39.69,39.6,39.62,31734.0
2023-06-12 14:00:00,39.62,39.63,39.57,39.6,61358.0,39.62,39.63,39.57,39.6,61358.0
2023-06-12 14:30:00,39.62,39.68,39.62,39.63,111830.0,39.62,39.68,39.62,39.63,111830.0
2023-06-12 15:00:00,39.62,39.66,39.6,39.62,243732.0,39.62,39.66,39.6,39.62,243732.0
2023-06-12 15:30:00,39.63,39.69,39.58,39.59,244130.0,39.63,39.69,39.58,39.59,244130.0
2023-06-13 09:30:00,39.87,39.99,39.85,39.85,288858.0,39.87,39.99,39.85,39.85,288858.0
2023-06-13 10:00:00,39.87,39.88,39.7,39.72,124824.0,39.87,39.88,39.7,39.72,124824.0
2023-06-13 10:30:00,39.74,39.8,39.63,39.66,187566.0,39.74,39.8,39.63,39.66,187566.0
2023-06-13 11:00:00,39.66,39.74,39.61,39.63,183720.0,39.66,39.74,39.61,39.63,183720.0
2023-06-13 11:30:00,39.62,39.65,39.55,39.61,261028.0,39.62,39.65,39.55,39.61,261028.0
2023-06-13 12:00:00,39.59,39.68,39.56,39.63,134174.0,39.59,39.68,39.56,39.63,134174.0
2023-06-13 12:30:00,39.65,39.8,39.63,39.79,118814.0,39.65,39.8,39.63,39.79,118814.0
2023-06-13 13:00:00,39.78,39.79,39.67,39.73,158494.0,39.78,39.79,39.67,39.73,158494.0
2023-06-13 13:30:00,39.73,39.74,39.71,39.74,23860.0,39.73,39.74,39.71,39.74,23860.0
2023-06-13 14:00:00,39.73,39.75,39.6,39.62,77706.0,39.73,39.75,39.6,39.62,77706.0
2023-06-13 14:30:00,39.6,39.73,39.58,39.73,80992.0,39.6,39.73,39.58,39.73,80992.0
2023-06-13 15:00:00,39.74,39.79,39.69,39.75,173472.0,39.74,39.79,39.69,39.75,173472.0
2023-06-13 15:30:00,39.74,39.77,39.65,39.67,449092.0,39.74,39.77,39.65,39.67,449092.0
2023-06-14 09:30:00,39.74,40.08,39.73,40.07,214164.0,39.74,40.08,39.73,40.07,214164.0
2023-06-14 10:00:00,40.08,40.19,40.07,40.15,152498.0,40.08,40.19,40.07,40.15,152498.0
2023-06-14 10:30:00,40.16,40.17,40.1,40.1,36176.0,40.16,40.17,40.1,40.1,36176.0
2023-06-14 11:00:00,40.13,40.15,40.07,40.07,29904.0,40.13,40.15,40.07,40.07,29904.0
2023-06-14 11:30:00,40.06,40.1,40.04,40.1,28936.0,40.06,40.1,40.04,40.1,28936.0
2023-06-14 12:00:00,40.1,40.15,40.07,40.12,14558.0,40.1,40.15,40.07,40.12,14558.0
2023-06-14 12:30:00,40.13,40.16,40.12,40.14,27246.0,40.13,40.16,40.12,40.14,27246.0
2023-06-14 13:00:00,40.14,40.14,40.01,40.02,48632.0,40.14,40.14,40.01,40.02,48632.0
2023-06-14 13:30:00,40.0,40.07,39.98,40.02,32904.0,40.0,40.07,39.98,40.02,32904.0
2023-06-14 14:00:00,40.01,40.04,39.73,39.79,123180.0,40.01,40.04,39.73,39.79,123180.0
2023-06-14 14:30:00,39.77,40.07,39.7,40.02,180590.0,39.77,40.07,39.7,40.02,180590.0
2023-06-14 15:00:00,40.03,40.24,40.01,40.17,172102.0,40.03,40.24,40.01,40.17,172102.0
2023-06-14 15:30:00,40.15,40.28,40.06,40.25,303550.0,40.15,40.28,40.06,40.25,303550.0
2023-06-15 09:30:00,40.41,40.46,40.33,40.37,159598.0,40.41,40.46,40.33,40.37,159598.0
2023-06-15 10:00:00,40.37,40.41,40.22,40.35,178776.0,40.37,40.41,40.22,40.35,178776.0
2023-06-15 10:30:00,40.34,40.38,40.24,40.26,114188.0,40.34,40.38,40.24,40.26,114188.0
2023-06-15 11:00:00,40.22,40.25,40.06,40.09,108844.0,40.22,40.25,40.06,40.09,108844.0
2023-06-15 11:30:00,40.08,40.23,40.07,40.22,119260.0,40.08,40.23,40.07,40.22,119260.0
2023-06-15 12:00:00,40.21,40.22,40.18,40.19,33886.0,40.21,40.22,40.18,40.19,33886.0
2023-06-15 12:30:00,40.21,40.22,40.18,40.21,35656.0,40.21,40.22,40.18,40.21,35656.0
2023-06-15 13:00:00,40.21,40.22,40.18,40.21,12198.0,40.21,40.22,40.18,40.21,12198.0
2023-06-15 13:30:00,40.21,40.29,40.21,40.27,139576.0,40.21,40.29,40.21,40.27,139576.0
2023-06-15 14:00:00,40.27,40.31,40.26,40.27,42118.0,40.27,40.31,40.26,40.27,42118.0
2023-06-15 14:30:00,40.26,40.29,40.2,40.21,142266.0,40.26,40.29,40.2,40.21,142266.0
2023-06-15 15:00:00,40.21,40.22,40.01,40.1,165176.0,40.21,40.22,40.01,40.1,165176.0
2023-06-15 15:30:00,40.1,40.1,39.72,39.73,242890.0,40.1,40.1,39.72,39.73,242890.0
2023-06-16 09:30:00,39.7,39.91,39.61,39.91,179936.0,39.7,39.91,39.61,39.91,179936.0
2023-06-16 10:00:00,39.91,39.96,39.79,39.81,126492.0,39.91,39.96,39.79,39.81,126492.0
2023-06-16 10:30:00,39.79,39.85,39.68,39.85,136294.0,39.79,39.85,39.68,39.85,136294.0
2023-06-16 11:00:00,39.85,40.1,39.78,40.04,155874.0,39.85,40.1,39.78,40.04,155874.0
2023-06-16 11:30:00,40.04,40.18,40.02,40.17,128618.0,40.04,40.18,40.02,40.17,128618.0
2023-06-16 12:00:00,40.18,40.38,40.17,40.29,228092.0,40.18,40.38,40.17,40.29,228092.0
2023-06-16 12:30:00,40.31,40.35,40.21,40.22,89548.0,40.31,40.35,40.21,40.22,89548.0
2023-06-16 13:00:00,40.22,40.27,40.18,40.27,69850.0,40.22,40.27,40.18,40.27,69850.0
2023-06-16 13:30:00,40.27,40.3,40.25,40.29,81506.0,40.27,40.3,40.25,40.29,81506.0
2023-06-16 14:00:00,40.29,40.32,40.27,40.27,102076.0,40.29,40.32,40.27,40.27,102076.0
2023-06-16 14:30:00,40.27,40.32,40.24,40.27,122312.0,40.27,40.32,40.24,40.27,122312.0
2023-06-16 15:00:00,40.27,40.33,40.19,40.27,162096.0,40.27,40.33,40.19,40.27,162096.0
2023-06-16 15:30:00,40.29,40.45,40.27,40.43,210234.0,40.29,40.45,40.27,40.43,210234.0
2023-06-20 09:30:00,40.27,40.4,40.2,40.22,166634.0,40.27,40.4,40.2,40.22,166634.0
2023-06-20 10:00:00,40.21,40.26,40.01,40.02,214784.0,40.21,40.26,40.01,40.02,214784.0
2023-06-20 10:30:00,40.01,40.02,39.95,39.96,266012.0,40.01,40.02,39.95,39.96,266012.0
2023-06-20 11:00:00,39.96,40.09,39.92,39.95,136172.0,39.96,40.09,39.92,39.95,136172.0
2023-06-20 11:30:00,39.98,40.12,39.97,40.1,172436.0,39.98,40.12,39.97,40.1,172436.0
2023-06-20 12:00:00,40.09,40.18,40.09,40.17,52792.0,40.09,40.18,40.09,40.17,52792.0
2023-06-20 12:30:00,40.17,40.22,40.14,40.21,68938.0,40.17,40.22,40.14,40.21,68938.0
2023-06-20 13:00:00,40.22,40.29,40.22,40.26,84426.0,40.22,40.29,40.22,40.26,84426.0
2023-06-20 13:30:00,40.26,40.29,40.24,40.28,88468.0,40.26,40.29,40.24,40.28,88468.0
2023-06-20 14:00:00,40.29,40.3,40.26,40.29,57996.0,40.29,40.3,40.26,40.29,57996.0
2023-06-20 14:30:00,40.28,40.33,40.22,40.32,116112.0,40.28,40.33,40.22,40.32,116112.0
2023-06-20 15:00:00,40.32,40.38,40.32,40.35,47352.0,40.32,40.38,40.32,40.35,47352.0
2023-06-20 15:30:00,40.35,40.42,40.28,40.42,282924.0,40.35,40.42,40.28,40.42,282924.0
2023-06-21 09:30:00,40.62,40.82,40.6,40.6,312066.0,40.62,40.82,40.6,40.6,312066.0
2023-06-21 10:00:00,40.61,40.72,40.51,40.63,161060.0,40.61,40.72,40.51,40.63,161060.0
2023-06-21 10:30:00,40.67,40.73,40.49,40.63,175828.0,40.67,40.73,40.49,40.63,175828.0
2023-06-21 11:00:00,40.66,40.72,40.6,40.72,108314.0,40.66,40.72,40.6,40.72,108314.0
2023-06-21 11:30:00,40.73,40.9,40.73,40.8,93830.0,40.73,40.9,40.73,40.8,93830.0
2023-06-21 12:00:00,40.81,40.85,40.74,40.81,81406.0,40.81,40.85,40.74,40.81,81406.0
2023-06-21 12:30:00,40.82,40.84,40.66,40.68,87256.0,40.82,40.84,40.66,40.68,87256.0
2023-06-21 13:00:00,40.65,40.67,40.59,40.63,120154.0,40.65,40.67,40.59,40.63,120154.0
2023-06-21 13:30:00,40.63,40.71,40.63,40.71,25848.0,40.63,40.71,40.63,40.71,25848.0
2023-06-21 14:00:00,40.72,40.77,40.7,40.77,38900.0,40.72,40.77,40.7,40.77,38900.0
2023-06-21 14:30:00,40.77,40.83,40.74,40.79,98404.0,40.77,40.83,40.74,40.79,98404.0
2023-06-21 15:00:00,40.79,40.79,40.71,40.77,100180.0,40.79,40.79,40.71,40.77,100180.0
2023-06-21 15:30:00,40.79,40.92,40.68,40.84,259732.0,40.79,40.92,40.68,40.84,259732.0
2023-06-22 09:30:00,40.63,40.76,40.59,40.63,234080.0,40.63,40.76,40.59,40.63,234080.0
2023-06-22 10:00:00,40.63,40.74,40.63,40.73,135250.0,40.63,40.74,40.63,40.73,135250.0
2023-06-22 10:30:00,40.73,40.78,40.66,40.77,174222.0,40.73,40.78,40.66,40.77,174222.0
2023-06-22 11:00:00,40.77,40.87,40.77,40.8,91654.0,40.77,40.87,40.77,40.8,91654.0
2023-06-22 11:30:00,40.8,40.87,40.79,40.8,137290.0,40.8,40.87,40.79,40.8,137290.0
2023-06-22 12:00:00,40.8,40.85,40.77,40.85,42878.0,40.8,40.85,40.77,40.85,42878.0
2023-06-22 12:30:00,40.85,40.99,40.85,40.97,36744.0,40.85,40.99,40.85,40.97,36744.0
2023-06-22 13:00:00,40.99,41.04,40.92,41.0,114746.0,40.99,41.04,40.92,41.0,114746.0
2023-06-22 13:30:00,41.01,41.04,40.99,41.04,19140.0,41.01,41.04,40.99,41.04,19140.0
2023-06-22 14:00:00,41.05,41.1,41.05,41.1,25666.0,41.05,41.1,41.05,41.1,25666.0
2023-06-22 14:30:00,41.08,41.35,41.08,41.29,129840.0,41.08,41.35,41.08,41.29,129840.0
2023-06-22 15:00:00,41.29,41.33,41.27,41.32,14012.0,41.29,41.33,41.27,41.32,14012.0
2023-06-22 15:30:00,41.33,41.48,41.33,41.34,207768.0,41.33,41.48,41.33,41.34,207768.0
2023-06-23 09:30:00,40.83,40.96,40.59,40.79,428944.0,40.83,40.96,40.59,40.79,428944.0
2023-06-23 10:00:00,40.79,41.03,40.71,40.95,186670.0,40.79,41.03,40.71,40.95,186670.0
2023-06-23 10:30:00,40.98,41.19,40.98,41.13,220844.0,40.98,41.19,40.98,41.13,220844.0
2023-06-23 11:00:00,41.13,41.21,40.96,41.0,146328.0,41.13,41.21,40.96,41.0,146328.0
2023-06-23 11:30:00,41.01,41.22,41.01,41.15,38312.0,41.01,41.22,41.01,41.15,38312.0
2023-06-23 12:00:00,41.16,41.3,41.08,41.26,63894.0,41.16,41.3,41.08,41.26,63894.0
2023-06-23 12:30:00,41.29,41.36,41.27,41.33,68676.0,41.29,41.36,41.27,41.33,68676.0
2023-06-23 13:00:00,41.33,41.37,41.24,41.33,88226.0,41.33,41.37,41.24,41.33,88226.0
2023-06-23 13:30:00,41.34,41.34,41.27,41.27,44926.0,41.34,41.34,41.27,41.27,44926.0
2023-06-23 14:00:00,41.27,41.27,41.19,41.19,18344.0,41.27,41.27,41.19,41.19,18344.0
2023-06-23 14:30:00,41.21,41.27,40.97,41.02,103172.0,41.21,41.27,40.97,41.02,103172.0
2023-06-23 15:00:00,41.0,41.08,40.94,41.05,108992.0,41.0,41.08,40.94,41.05,108992.0
2023-06-23 15:30:00,41.06,41.1,40.92,41.08,174306.0,41.06,41.1,40.92,41.08,174306.0
2023-06-26 09:30:00,41.06,41.47,41.02,41.35,159510.0,41.06,41.47,41.02,41.35,159510.0
2023-06-26 10:00:00,41.34,41.38,41.24,41.37,98036.0,41.34,41.38,41.24,41.37,98036.0
2023-06-26 10:30:00,41.35,41.37,41.17,41.37,88740.0,41.35,41.37,41.17,41.37,88740.0
2023-06-26 11:00:00,41.35,41.41,41.25,41.41,77220.0,41.35,41.41,41.25,41.41,77220.0
2023-06-26 11:30:00,41.38,41.55,41.35,41.53,46788.0,41.38,41.55,41.35,41.53,46788.0
2023-06-26 12:00:00,41.52,41.52,41.3,41.38,82120.0,41.52,41.52,41.3,41.38,82120.0
2023-06-26 12:30:00,41.39,41.47,41.27,41.4,23620.0,41.39,41.47,41.27,41.4,23620.0
2023-06-26 13:00:00,41.43,41.48,41.37,41.48,39984.0,41.43,41.48,41.37,41.48,39984.0
2023-06-26 13:30:00,41.45,41.46,41.3,41.32,80340.0,41.45,41.46,41.3,41.32,80340.0
2023-06-26 14:00:00,41.34,41.42,41.32,41.41,43298.0,41.34,41.42,41.32,41.41,43298.0
2023-06-26 14:30:00,41.42,41.44,41.32,41.32,21714.0,41.42,41.44,41.32,41.32,21714.0
2023-06-26 15:00:00,41.32,41.35,41.25,41.27,38456.0,41.32,41.35,41.25,41.27,38456.0
2023-06-26 15:30:00,41.29,41.4,41.05,41.13,199336.0,41.29,41.4,41.05,41.13,199336.0
2023-06-27 09:30:00,41.27,41.57,41.27,41.51,202784.0,41.27,41.57,41.27,41.51,202784.0
2023-06-27 10:00:00,41.49,41.62,41.44,41.6,78358.0,41.49,41.62,41.44,41.6,78358.0
2023-06-27 10:30:00,41.62,41.85,41.6,41.77,189168.0,41.62,41.85,41.6,41.77,189168.0
2023-06-27 11:00:00,41.79,41.83,41.7,41.82,55970.0,41.79,41.83,41.7,41.82,55970.0
2023-06-27 11:30:00,41.8,41.88,41.8,41.87,40940.0,41.8,41.88,41.8,41.87,40940.0
2023-06-27 12:00:00,41.88,41.93,41.85,41.92,37604.0,41.88,41.93,41.85,41.92,37604.0
2023-06-27 12:30:00,41.93,41.93,41.85,41.89,57522.0,41.93,41.93,41.85,41.89,57522.0
2023-06-27 13:00:00,41.9,42.01,41.9,41.94,45206.0,41.9,42.01,41.9,41.94,45206.0
2023-06-27 13:30:00,41.93,41.95,41.91,41.94,20814.0,41.93,41.95,41.91,41.94,20814.0
2023-06-27 14:00:00,41.94,42.01,41.92,41.95,36480.0,41.94,42.01,41.92,41.95,36480.0
2023-06-27 14:30:00,41.95,41.99,41.93,41.97,81204.0,41.95,41.99,41.93,41.97,81204.0
2023-06-27 15:00:00,41.99,42.05,41.87,41.88,96012.0,41.99,42.05,41.87,41.88,96012.0
2023-06-27 15:30:00,41.88,41.89,41.63,41.65,236918.0,41.88,41.89,41.63,41.65,236918.0
2023-06-28 09:30:00,41.74,42.09,41.74,41.96,236324.0,41.74,42.09,41.74,41.96,236324.0
2023-06-28 10:00:00,41.92,41.98,41.85,41.97,54100.0,41.92,41.98,41.85,41.97,54100.0
2023-06-28 10:30:00,41.96,42.04,41.9,41.97,55718.0,41.96,42.04,41.9,41.97,55718.0
2023-06-28 11:00:00,41.98,41.99,41.9,41.91,49856.0,41.98,41.99,41.9,41.91,49856.0
2023-06-28 11:30:00,41.93,42.02,41.93,42.02,22944.0,41.93,42.02,41.93,42.02,22944.0
2023-06-28 12:00:00,42.02,42.03,41.9,41.94,54034.0,42.02,42.03,41.9,41.94,54034.0
2023-06-28 12:30:00,41.97,42.03,41.8,41.84,63592.0,41.97,42.03,41.8,41.84,63592.0
2023-06-28 13:00:00,41.83,42.05,41.81,42.02,29804.0,41.83,42.05,41.81,42.02,29804.0
2023-06-28 13:30:00,42.05,42.09,42.01,42.02,46654.0,42.05,42.09,42.01,42.02,46654.0
2023-06-28 14:00:00,42.05,42.13,42.04,42.08,40180.0,42.05,42.13,42.04,42.08,40180.0
2023-06-28 14:30:00,42.12,42.15,42.02,42.13,46106.0,42.12,42.15,42.02,42.13,46106.0
2023-06-28 15:00:00,42.15,42.22,42.08,42.16,70564.0,42.15,42.22,42.08,42.16,70564.0
2023-06-28 15:30:00,42.16,42.41,42.13,42.4,163552.0,42.16,42.41,42.13,42.4,163552.0
2023-06-29 09:30:00,42.33,42.33,42.2,42.24,176950.0,42.33,42.33,42.2,42.24,176950.0
2023-06-29 10:00:00,42.22,42.22,41.97,41.99,131118.0,42.22,42.22,41.97,41.99,131118.0
2023-06-29 10:30:00,41.98,42.12,41.85,41.9,189846.0,41.98,42.12,41.85,41.9,189846.0
2023-06-29 11:00:00,41.91,42.08,41.87,42.03,49234.0,41.91,42.08,41.87,42.03,49234.0
2023-06-29 11:30:00,42.06,42.18,42.05,42.18,36774.0,42.06,42.18,42.05,42.18,36774.0
2023-06-29 12:00:00,42.18,42.19,42.09,42.1,24504.0,42.18,42.19,42.09,42.1,24504.0
2023-06-29 12:30:00,42.1,42.1,42.02,42.03,44108.0,42.1,42.1,42.02,42.03,44108.0
2023-06-29 13:00:00,42.03,42.03,41.98,42.03,20914.0,42.03,42.03,41.98,42.03,20914.0
2023-06-29 13:30:00,42.04,42.04,41.98,41.99,17090.0,42.04,42.04,41.98,41.99,17090.0
2023-06-29 14:00:00,41.97,42.01,41.94,41.98,29870.0,41.97,42.01,41.94,41.98,29870.0
2023-06-29 14:30:00,41.98,42.01,41.9,41.98,51620.0,41.98,42.01,41.9,41.98,51620.0
2023-06-29 15:00:00,41.99,42.08,41.95,42.07,41356.0,41.99,42.08,41.95,42.07,41356.0
2023-06-29 15:30:00,42.04,42.17,41.93,41.94,148904.0,42.04,42.17,41.93,41.94,148904.0
2023-06-30 09:30:00,42.25,42.25,42.1,42.12,166790.0,42.25,42.25,42.1,42.12,166790.0
2023-06-30 10:00:00,42.15,42.32,42.15,42.32,76756.0,42.15,42.32,42.15,42.32,76756.0
2023-06-30 10:30:00,42.33,42.35,42.24,42.26,118668.0,42.33,42.35,42.24,42.26,118668.0
2023-06-30 11:00:00,42.24,42.45,42.24,42.43,32664.0,42.24,42.45,42.24,42.43,32664.0
2023-06-30 11:30:00,42.41,42.47,42.38,42.41,58340.0,42.41,42.47,42.38,42.41,58340.0
2023-06-30 12:00:00,42.41,42.49,42.38,42.44,48076.0,42.41,42.49,42.38,42.44,48076.0
2023-06-30 12:30:00,42.45,42.47,42.4,42.42,80966.0,42.45,42.47,42.4,42.42,80966.0
2023-06-30 13:00:00,42.42,42.43,42.38,42.43,45874.0,42.42,42.43,42.38,42.43,45874.0
2023-06-30 13:30:00,42.43,42.44,42.42,42.42,10600.0,42.43,42.44,42.42,42.42,10600.0
2023-06-30 14:00:00,42.42,42.44,42.41,42.42,12812.0,42.42,42.44,42.41,42.42,12812.0
2023-06-30 14:30:00,42.42,42.43,42.38,42.42,34938.0,42.42,42.43,42.38,42.42,34938.0
2023-06-30 15:00:00,42.44,42.46,42.37,42.43,61328.0,42.44,42.46,42.37,42.43,61328.0
2023-06-30 15:30:00,42.41,42.52,42.3,42.33,168746.0,42.41,42.52,42.3,42.33,168746.0
2023-07-03 09:30:00,42.37,42.51,42.31,42.32,97850.0,42.37,42.51,42.31,42.32,97850.0
2023-07-03 10:00:00,42.32,42.33,42.19,42.29,68594.0,42.32,42.33,42.19,42.29,68594.0
2023-07-03 10:30:00,42.28,42.35,42.26,42.34,25786.0,42.28,42.35,42.26,42.34,25786.0
2023-07-03 11:00:00,42.35,42.38,42.33,42.37,76526.0,42.35,42.38,42.33,42.37,76526.0
2023-07-03 11:30:00,42.37,42.43,42.37,42.42,40850.0,42.37,42.43,42.37,42.42,40850.0
2023-07-03 12:00:00,42.41,42.5,42.41,42.49,65956.0,42.41,42.5,42.41,42.49,65956.0
2023-07-03 12:30:00,42.49,42.52,42.41,42.46,53218.0,42.49,42.52,42.41,42.46,53218.0
2023-07-05 09:30:00,42.12,42.22,42.05,42.2,138692.0,42.12,42.22,42.05,42.2,138692.0
2023-07-05 10:00:00,42.18,42.2,42.13,42.18,34022.0,42.18,42.2,42.13,42.18,34022.0
2023-07-05 10:30:00,42.2,42.26,42.16,42.22,51300.0,42.2,42.26,42.16,42.22,51300.0
2023-07-05 11:00:00,42.2,42.27,42.18,42.26,58882.0,42.2,42.27,42.18,42.26,58882.0
2023-07-05 11:30:00,42.27,42.28,42.22,42.25,22840.0,42.27,42.28,42.22,42.25,22840.0
2023-07-05 12:00:00,42.27,42.29,42.2,42.27,50578.0,42.27,42.29,42.2,42.27,50578.0
2023-07-05 12:30:00,42.27,42.35,42.24,42.33,49662.0,42.27,42.35,42.24,42.33,49662.0
2023-07-05 13:00:00,42.34,42.4,42.33,42.39,38686.0,42.34,42.4,42.33,42.39,38686.0
2023-07-05 13:30:00,42.38,42.41,42.32,42.34,75346.0,42.38,42.41,42.32,42.34,75346.0
2023-07-05 14:00:00,42.35,42.35,42.22,42.26,61128.0,42.35,42.35,42.22,42.26,61128.0
2023-07-05 14:30:00,42.26,42.26,42.15,42.18,46644.0,42.26,42.26,42.15,42.18,46644.0
2023-07-05 15:00:00,42.18,42.24,42.16,42.19,46772.0,42.18,42.24,42.16,42.19,46772.0
2023-07-05 15:30:00,42.18,42.21,42.1,42.11,42950.0,42.18,42.21,42.1,42.11,42950.0
2023-07-06 09:30:00,41.14,41.19,40.41,40.47,371854.0,41.14,41.19,40.41,40.47,371854.0
2023-07-06 10:00:00,40.42,40.45,39.67,39.72,389842.0,40.42,40.45,39.67,39.72,389842.0
2023-07-06 10:30:00,39.71,39.84,39.22,39.24,373128.0,39.71,39.84,39.22,39.24,373128.0
2023-07-06 11:00:00,39.24,39.39,39.01,39.3,366712.0,39.24,39.39,39.01,39.3,366712.0
2023-07-06 11:30:00,39.32,39.69,39.32,39.52,313390.0,39.32,39.69,39.32,39.52,313390.0
2023-07-06 12:00:00,39.55,39.98,39.55,39.91,131138.0,39.55,39.98,39.55,39.91,131138.0
2023-07-06 12:30:00,39.93,40.49,39.92,40.49,175660.0,39.93,40.49,39.92,40.49,175660.0
2023-07-06 13:00:00,40.47,40.6,40.45,40.49,133810.0,40.47,40.6,40.45,40.49,133810.0
2023-07-06 13:30:00,40.48,41.03,40.34,41.01,242866.0,40.48,41.03,40.34,41.01,242866.0
2023-07-06 14:00:00,41.02,41.07,40.68,40.71,203970.0,41.02,41.07,40.68,40.71,203970.0
2023-07-06 14:30:00,40.73,41.1,40.73,41.09,160106.0,40.73,41.1,40.73,41.09,160106.0
2023-07-06 15:00:00,41.07,41.13,40.9,40.99,115062.0,41.07,41.13,40.9,40.99,115062.0
2023-07-06 15:30:00,40.99,41.12,40.88,41.01,394472.0,40.99,41.12,40.88,41.01,394472.0
2023-07-07 09:30:00,40.81,41.31,40.76,41.3,234406.0,40.81,41.31,40.76,41.3,234406.0
2023-07-07 10:00:00,41.31,41.54,41.27,41.38,140996.0,41.31,41.54,41.27,41.38,140996.0
2023-07-07 10:30:00,41.37,41.6,41.29,41.55,144136.0,41.37,41.6,41.29,41.55,144136.0
2023-07-07 11:00:00,41.55,41.63,41.52,41.52,94910.0,41.55,41.63,41.52,41.52,94910.0
2023-07-07 11:30:00,41.53,41.68,41.52,41.68,121702.0,41.53,41.68,41.52,41.68,121702.0
2023-07-07 12:00:00,41.68,41.79,41.68,41.73,123050.0,41.68,41.79,41.68,41.73,123050.0
2023-07-07 12:30:00,41.72,41.79,41.63,41.69,130804.0,41.72,41.79,41.63,41.69,130804.0
2023-07-07 13:00:00,41.69,41.69,41.57,41.69,78574.0,41.69,41.69,41.57,41.69,78574.0
2023-07-07 13:30:00,41.69,41.74,41.53,41.6,102400.0,41.69,41.74,41.53,41.6,102400.0
2023-07-07 14:00:00,41.6,41.67,41.58,41.65,89770.0,41.6,41.67,41.58,41.65,89770.0
2023-07-07 14:30:00,41.63,41.77,41.61,41.77,81376.0,41.63,41.77,41.61,41.77,81376.0
2023-07-07 15:00:00,41.76,41.77,41.58,41.59,130766.0,41.76,41.77,41.58,41.59,130766.0
2023-07-07 15:30:00,41.59,41.72,41.41,41.48,211656.0,41.59,41.72,41.41,41.48,211656.0
2023-07-10 09:30:00,41.44,41.73,41.42,41.5,272688.0,41.44,41.73,41.42,41.5,272688.0
2023-07-10 10:00:00,41.51,41.6,41.45,41.45,135854.0,41.51,41.6,41.45,41.45,135854.0
2023-07-10 10:30:00,41.46,41.55,41.38,41.52,71818.0,41.46,41.55,41.38,41.52,71818.0
2023-07-10 11:00:00,41.54,41.55,41.33,41.45,122722.0,41.54,41.55,41.33,41.45,122722.0
2023-07-10 11:30:00,41.47,41.49,41.32,41.42,61540.0,41.47,41.49,41.32,41.42,61540.0
2023-07-10 12:00:00,41.42,41.42,41.19,41.31,70610.0,41.42,41.42,41.19,41.31,70610.0
2023-07-10 12:30:00,41.29,41.46,41.24,41.44,117068.0,41.29,41.46,41.24,41.44,117068.0
2023-07-10 13:00:00,41.46,41.48,41.36,41.42,48724.0,41.46,41.48,41.36,41.42,48724.0
2023-07-10 13:30:00,41.42,41.54,41.41,41.54,26616.0,41.42,41.54,41.41,41.54,26616.0
2023-07-10 14:00:00,41.53,41.63,41.48,41.61,46662.0,41.53,41.63,41.48,41.61,46662.0
2023-07-10 14:30:00,41.57,41.6,41.48,41.59,44572.0,41.57,41.6,41.48,41.59,44572.0
2023-07-10 15:00:00,41.57,41.7,41.53,41.63,69272.0,41.57,41.7,41.53,41.63,69272.0
2023-07-10 15:30:00,41.63,41.66,41.51,41.66,137290.0,41.63,41.66,41.51,41.66,137290.0
2023-07-11 09:30:00,42.04,42.13,41.85,41.98,154772.0,42.04,42.13,41.85,41.98,154772.0
2023-07-11 10:00:00,41.97,42.11,41.82,42.1,148582.0,41.97,42.11,41.82,42.1,148582.0
2023-07-11 10:30:00,42.07,42.2,42.03,42.15,136278.0,42.07,42.2,42.03,42.15,136278.0
2023-07-11 11:00:00,42.13,42.16,41.96,41.96,51388.0,42.13,42.16,41.96,41.96,51388.0
2023-07-11 11:30:00,41.95,41.97,41.86,41.88,113038.0,41.95,41.97,41.86,41.88,113038.0
2023-07-11 12:00:00,41.91,41.92,41.56,41.67,229074.0,41.91,41.92,41.56,41.67,229074.0
2023-07-11 12:30:00,41.66,41.68,41.56,41.63,107768.0,41.66,41.68,41.56,41.63,107768.0
2023-07-11 13:00:00,41.6,41.72,41.52,41.68,138532.0,41.6,41.72,41.52,41.68,138532.0
2023-07-11 13:30:00,41.66,41.7,41.62,41.69,60390.0,41.66,41.7,41.62,41.69,60390.0
2023-07-11 14:00:00,41.69,41.75,41.6,41.74,93580.0,41.69,41.75,41.6,41.74,93580.0
2023-07-11 14:30:00,41.74,41.8,41.69,41.77,64148.0,41.74,41.8,41.69,41.77,64148.0
2023-07-11 15:00:00,41.77,41.81,41.67,41.75,62228.0,41.77,41.81,41.67,41.75,62228.0
2023-07-11 15:30:00,41.73,41.87,41.65,41.82,148588.0,41.73,41.87,41.65,41.82,148588.0
2023-07-12 09:30:00,42.54,42.75,42.52,42.62,422276.0,42.54,42.75,42.52,42.62,422276.0
2023-07-12 10:00:00,42.62,42.84,42.55,42.84,314728.0,42.62,42.84,42.55,42.84,314728.0
2023-07-12 10:30:00,42.85,42.99,42.8,42.95,260092.0,42.85,42.99,42.8,42.95,260092.0
2023-07-12 11:00:00,42.97,43.06,42.86,43.01,224060.0,42.97,43.06,42.86,43.01,224060.0
2023-07-12 11:30:00,43.0,43.02,42.77,42.87,292794.0,43.0,43.02,42.77,42.87,292794.0
2023-07-12 12:00:00,42.85,42.94,42.8,42.88,131668.0,42.85,42.94,42.8,42.88,131668.0
2023-07-12 12:30:00,42.88,43.0,42.87,42.96,53354.0,42.88,43.0,42.87,42.96,53354.0
2023-07-12 13:00:00,42.98,42.99,42.93,42.97,52178.0,42.98,42.99,42.93,42.97,52178.0
2023-07-12 13:30:00,42.96,43.0,42.88,42.95,94420.0,42.96,43.0,42.88,42.95,94420.0
2023-07-12 14:00:00,42.96,42.96,42.81,42.81,149268.0,42.96,42.96,42.81,42.81,149268.0
2023-07-12 14:30:00,42.82,42.88,42.74,42.81,128806.0,42.82,42.88,42.74,42.81,128806.0
2023-07-12 15:00:00,42.81,42.87,42.74,42.86,151978.0,42.81,42.87,42.74,42.86,151978.0
2023-07-12 15:30:00,42.87,43.03,42.84,43.01,306740.0,42.87,43.03,42.84,43.01,306740.0
2023-07-13 09:30:00,43.42,43.58,43.4,43.47,205586.0,43.42,43.58,43.4,43.47,205586.0
2023-07-13 10:00:00,43.45,43.46,43.27,43.32,158420.0,43.45,43.46,43.27,43.32,158420.0
2023-07-13 10:30:00,43.33,43.35,43.27,43.33,97112.0,43.33,43.35,43.27,43.33,97112.0
2023-07-13 11:00:00,43.34,43.35,43.23,43.3,91118.0,43.34,43.35,43.23,43.3,91118.0
2023-07-13 11:30:00,43.3,43.3,43.18,43.25,77716.0,43.3,43.3,43.18,43.25,77716.0
2023-07-13 12:00:00,43.25,43.27,43.13,43.18,123296.0,43.25,43.27,43.13,43.18,123296.0
2023-07-13 12:30:00,43.17,43.18,43.04,43.05,211592.0,43.17,43.18,43.04,43.05,211592.0
2023-07-13 13:00:00,43.04,43.12,43.03,43.06,289282.0,43.04,43.12,43.03,43.06,289282.0
2023-07-13 13:30:00,43.06,43.1,42.97,42.98,110240.0,43.06,43.1,42.97,42.98,110240.0
2023-07-13 14:00:00,42.97,42.99,42.89,42.99,83004.0,42.97,42.99,42.89,42.99,83004.0
2023-07-13 14:30:00,42.99,43.22,42.99,43.16,82022.0,42.99,43.22,42.99,43.16,82022.0
2023-07-13 15:00:00,43.16,43.17,43.06,43.09,97194.0,43.16,43.17,43.06,43.09,97194.0
2023-07-13 15:30:00,43.08,43.08,42.85,42.88,142992.0,43.08,43.08,42.85,42.88,142992.0
2023-07-14 09:30:00,42.9,43.02,42.75,42.79,258910.0,42.9,43.02,42.75,42.79,258910.0
2023-07-14 10:00:00,42.75,42.85,42.68,42.72,217112.0,42.75,42.85,42.68,42.72,217112.0
2023-07-14 10:30:00,42.74,42.77,42.6,42.76,172114.0,42.74,42.77,42.6,42.76,172114.0
2023-07-14 11:00:00,42.75,42.98,42.74,42.98,91288.0,42.75,42.98,42.74,42.98,91288.0
2023-07-14 11:30:00,42.98,42.99,42.78,42.84,80418.0,42.98,42.99,42.78,42.84,80418.0
2023-07-14 12:00:00,42.83,42.92,42.79,42.91,113158.0,42.83,42.92,42.79,42.91,113158.0
2023-07-14 12:30:00,42.92,42.93,42.85,42.92,48130.0,42.92,42.93,42.85,42.92,48130.0
2023-07-14 13:00:00,42.9,43.06,42.89,43.05,62296.0,42.9,43.06,42.89,43.05,62296.0
2023-07-14 13:30:00,43.04,43.13,42.99,43.11,55888.0,43.04,43.13,42.99,43.11,55888.0
2023-07-14 14:00:00,43.13,43.21,43.11,43.18,84562.0,43.13,43.21,43.11,43.18,84562.0
2023-07-14 14:30:00,43.18,43.29,43.18,43.24,105684.0,43.18,43.29,43.18,43.24,105684.0
2023-07-14 15:00:00,43.24,43.24,43.1,43.13,123910.0,43.24,43.24,43.1,43.13,123910.0
2023-07-14 15:30:00,43.16,43.2,43.01,43.13,163712.0,43.16,43.2,43.01,43.13,163712.0
2023-07-17 09:30:00,43.06,43.34,43.06,43.3,272008.0,43.06,43.34,43.06,43.3,272008.0
2023-07-17 10:00:00,43.29,43.42,43.28,43.42,124630.0,43.29,43.42,43.28,43.42,124630.0
2023-07-17 10:30:00,43.42,43.56,43.4,43.53,193710.0,43.42,43.56,43.4,43.53,193710.0
2023-07-17 11:00:00,43.55,43.59,43.48,43.53,118968.0,43.55,43.59,43.48,43.53,118968.0
2023-07-17 11:30:00,43.54,43.54,43.32,43.39,150652.0,43.54,43.54,43.32,43.39,150652.0
2023-07-17 12:00:00,43.38,43.4,43.37,43.4,9576.0,43.38,43.4,43.37,43.4,9576.0
2023-07-17 12:30:00,43.39,43.46,43.38,43.45,48032.0,43.39,43.46,43.38,43.45,48032.0
2023-07-17 13:00:00,43.45,43.46,43.44,43.45,11270.0,43.45,43.46,43.44,43.45,11270.0
2023-07-17 13:30:00,43.45,43.47,43.4,43.42,50590.0,43.45,43.47,43.4,43.42,50590.0
2023-07-17 14:00:00,43.38,43.45,43.26,43.26,174210.0,43.38,43.45,43.26,43.26,174210.0
2023-07-17 14:30:00,43.26,43.35,43.25,43.35,54414.0,43.26,43.35,43.25,43.35,54414.0
2023-07-17 15:00:00,43.35,43.36,43.25,43.25,83982.0,43.35,43.36,43.25,43.25,83982.0
2023-07-17 15:30:00,43.24,43.29,43.18,43.2,203680.0,43.24,43.29,43.18,43.2,203680.0
2023-07-18 09:30:00,43.23,43.49,43.2,43.49,337176.0,43.23,43.49,43.2,43.49,337176.0
2023-07-18 10:00:00,43.49,43.5,43.38,43.42,63934.0,43.49,43.5,43.38,43.42,63934.0
2023-07-18 10:30:00,43.44,43.44,43.37,43.42,87232.0,43.44,43.44,43.37,43.42,87232.0
2023-07-18 11:00:00,43.41,43.41,43.33,43.35,96292.0,43.41,43.41,43.33,43.35,96292.0
2023-07-18 11:30:00,43.34,43.42,43.32,43.32,193888.0,43.34,43.42,43.32,43.32,193888.0
2023-07-18 12:00:00,43.35,43.37,43.27,43.3,67148.0,43.35,43.37,43.27,43.3,67148.0
2023-07-18 12:30:00,43.29,43.35,43.27,43.3,96516.0,43.29,43.35,43.27,43.3,96516.0
2023-07-18 13:00:00,43.31,43.33,43.29,43.31,52074.0,43.31,43.33,43.29,43.31,52074.0
2023-07-18 13:30:00,43.32,43.37,43.32,43.35,29734.0,43.32,43.37,43.32,43.35,29734.0
2023-07-18 14:00:00,43.36,43.42,43.34,43.35,39658.0,43.36,43.42,43.34,43.35,39658.0
2023-07-18 14:30:00,43.33,43.38,43.32,43.35,44022.0,43.33,43.38,43.32,43.35,44022.0
2023-07-18 15:00:00,43.37,43.49,43.35,43.47,110226.0,43.37,43.49,43.35,43.47,110226.0
2023-07-18 15:30:00,43.49,43.65,43.48,43.52,182618.0,43.49,43.65,43.48,43.52,182618.0
2023-07-19 09:30:00,43.76,43.79,43.47,43.49,354526.0,43.76,43.79,43.47,43.49,354526.0
2023-07-19 10:00:00,43.49,43.53,43.2,43.22,244682.0,43.49,43.53,43.2,43.22,244682.0
2023-07-19 10:30:00,43.22,43.38,43.22,43.29,207502.0,43.22,43.38,43.22,43.29,207502.0
2023-07-19 11:00:00,43.3,43.4,43.27,43.29,142624.0,43.3,43.4,43.27,43.29,142624.0
2023-07-19 11:30:00,43.29,43.32,43.16,43.32,242334.0,43.29,43.32,43.16,43.32,242334.0
2023-07-19 12:00:00,43.31,43.35,43.22,43.31,286796.0,43.31,43.35,43.22,43.31,286796.0
2023-07-19 12:30:00,43.31,43.35,43.27,43.31,56244.0,43.31,43.35,43.27,43.31,56244.0
2023-07-19 13:00:00,43.31,43.31,43.24,43.3,76050.0,43.31,43.31,43.24,43.3,76050.0
2023-07-19 13:30:00,43.3,43.32,43.23,43.23,71340.0,43.3,43.32,43.23,43.23,71340.0
2023-07-19 14:00:00,43.22,43.29,43.2,43.23,101972.0,43.22,43.29,43.2,43.23,101972.0
2023-07-19 14:30:00,43.24,43.24,43.1,43.23,125728.0,43.24,43.24,43.1,43.23,125728.0
2023-07-19 15:00:00,43.23,43.24,43.17,43.21,126902.0,43.23,43.24,43.17,43.21,126902.0
2023-07-19 15:30:00,43.22,43.23,42.94,43.02,366352.0,43.22,43.23,42.94,43.02,366352.0
2023-07-20 09:30:00,42.96,43.28,42.95,43.23,187730.0,42.96,43.28,42.95,43.23,187730.0
2023-07-20 10:00:00,43.23,43.24,42.87,42.9,257114.0,43.23,43.24,42.87,42.9,257114.0
2023-07-20 10:30:00,42.88,43.0,42.83,42.98,163200.0,42.88,43.0,42.83,42.98,163200.0
2023-07-20 11:00:00,42.97,43.15,42.96,43.11,78788.0,42.97,43.15,42.96,43.11,78788.0
2023-07-20 11:30:00,43.1,43.24,43.09,43.24,136720.0,43.1,43.24,43.09,43.24,136720.0
2023-07-20 12:00:00,43.24,43.37,43.23,43.26,152814.0,43.24,43.37,43.23,43.26,152814.0
2023-07-20 12:30:00,43.26,43.3,43.15,43.15,130246.0,43.26,43.3,43.15,43.15,130246.0
2023-07-20 13:00:00,43.13,43.17,43.08,43.1,37552.0,43.13,43.17,43.08,43.1,37552.0
2023-07-20 13:30:00,43.09,43.11,43.07,43.1,24768.0,43.09,43.11,43.07,43.1,24768.0
2023-07-20 14:00:00,43.1,43.11,42.73,42.74,245950.0,43.1,43.11,42.73,42.74,245950.0
2023-07-20 14:30:00,42.75,42.94,42.71,42.91,129392.0,42.75,42.94,42.71,42.91,129392.0
2023-07-20 15:00:00,42.9,42.94,42.79,42.82,156554.0,42.9,42.94,42.79,42.82,156554.0
2023-07-20 15:30:00,42.83,43.1,42.8,43.1,257290.0,42.83,43.1,42.8,43.1,257290.0
2023-07-21 09:30:00,43.4,43.45,43.24,43.29,541318.0,43.4,43.45,43.24,43.29,541318.0
2023-07-21 10:00:00,43.3,43.76,43.29,43.49,475008.0,43.3,43.76,43.29,43.49,475008.0
2023-07-21 10:30:00,43.47,43.63,43.45,43.62,207336.0,43.47,43.63,43.45,43.62,207336.0
2023-07-21 11:00:00,43.63,43.71,43.59,43.71,132724.0,43.63,43.71,43.59,43.71,132724.0
2023-07-21 11:30:00,43.71,43.71,43.58,43.64,100376.0,43.71,43.71,43.58,43.64,100376.0
2023-07-21 12:00:00,43.62,43.69,43.57,43.63,112220.0,43.62,43.69,43.57,43.63,112220.0
2023-07-21 12:30:00,43.6,43.67,43.5,43.58,126736.0,43.6,43.67,43.5,43.58,126736.0
2023-07-21 13:00:00,43.59,43.65,43.59,43.63,37610.0,43.59,43.65,43.59,43.63,37610.0
2023-07-21 13:30:00,43.63,43.67,43.63,43.63,49514.0,43.63,43.67,43.63,43.63,49514.0
2023-07-21 14:00:00,43.65,43.65,43.56,43.56,192530.0,43.65,43.65,43.56,43.56,192530.0
2023-07-21 14:30:00,43.56,43.56,43.37,43.37,106014.0,43.56,43.56,43.37,43.37,106014.0
2023-07-21 15:00:00,43.35,43.4,43.23,43.32,234572.0,43.35,43.4,43.23,43.32,234572.0
2023-07-21 15:30:00,43.3,43.51,43.27,43.38,221646.0,43.3,43.51,43.27,43.38,221646.0
2023-07-24 09:30:00,43.45,43.63,43.39,43.59,428610.0,43.45,43.63,43.39,43.59,428610.0
2023-07-24 10:00:00,43.6,43.76,43.57,43.72,298354.0,43.6,43.76,43.57,43.72,298354.0
2023-07-24 10:30:00,43.72,43.89,43.7,43.85,446958.0,43.72,43.89,43.7,43.85,446958.0
2023-07-24 11:00:00,43.85,43.94,43.84,43.91,227378.0,43.85,43.94,43.84,43.91,227378.0
2023-07-24 11:30:00,43.91,43.93,43.83,43.84,277240.0,43.91,43.93,43.83,43.84,277240.0
2023-07-24 12:00:00,43.84,43.84,43.76,43.78,123984.0,43.84,43.84,43.76,43.78,123984.0
2023-07-24 12:30:00,43.79,43.84,43.71,43.77,289514.0,43.79,43.84,43.71,43.77,289514.0
2023-07-24 13:00:00,43.77,43.82,43.76,43.77,72076.0,43.77,43.82,43.76,43.77,72076.0
2023-07-24 13:30:00,43.77,43.8,43.71,43.77,120986.0,43.77,43.8,43.71,43.77,120986.0
2023-07-24 14:00:00,43.77,43.8,43.76,43.76,37834.0,43.77,43.8,43.76,43.76,37834.0
2023-07-24 14:30:00,43.77,43.82,43.72,43.77,184378.0,43.77,43.82,43.72,43.77,184378.0
2023-07-24 15:00:00,43.77,43.78,43.66,43.66,110934.0,43.77,43.78,43.66,43.66,110934.0
2023-07-24 15:30:00,43.66,43.8,43.63,43.74,251778.0,43.66,43.8,43.63,43.74,251778.0
2023-07-25 09:30:00,43.75,44.08,43.74,44.06,357166.0,43.75,44.08,43.74,44.06,357166.0
2023-07-25 10:00:00,44.07,44.2,44.05,44.15,128968.0,44.07,44.2,44.05,44.15,128968.0
2023-07-25 10:30:00,44.15,44.16,43.99,43.99,120042.0,44.15,44.16,43.99,43.99,120042.0
2023-07-25 11:00:00,43.99,44.01,43.86,43.89,139064.0,43.99,44.01,43.86,43.89,139064.0
2023-07-25 11:30:00,43.89,43.96,43.76,43.8,131916.0,43.89,43.96,43.76,43.8,131916.0
2023-07-25 12:00:00,43.78,43.78,43.66,43.75,110640.0,43.78,43.78,43.66,43.75,110640.0
2023-07-25 12:30:00,43.74,43.95,43.74,43.93,82608.0,43.74,43.95,43.74,43.93,82608.0
2023-07-25 13:00:00,43.94,43.97,43.9,43.91,67024.0,43.94,43.97,43.9,43.91,67024.0
2023-07-25 13:30:00,43.93,43.96,43.91,43.93,24998.0,43.93,43.96,43.91,43.93,24998.0
2023-07-25 14:00:00,43.93,44.02,43.93,43.98,56428.0,43.93,44.02,43.93,43.98,56428.0
2023-07-25 14:30:00,43.99,43.99,43.77,43.79,161608.0,43.99,43.99,43.77,43.79,161608.0
2023-07-25 15:00:00,43.79,43.84,43.72,43.73,239404.0,43.79,43.84,43.72,43.73,239404.0
2023-07-25 15:30:00,43.73,43.81,43.7,43.77,496542.0,43.73,43.81,43.7,43.77,496542.0
2023-07-26 09:30:00,43.46,44.02,43.46,43.93,587588.0,43.46,44.02,43.46,43.93,587588.0
2023-07-26 10:00:00,43.91,44.14,43.81,44.1,276030.0,43.91,44.14,43.81,44.1,276030.0
2023-07-26 10:30:00,44.1,44.12,43.84,43.85,177898.0,44.1,44.12,43.84,43.85,177898.0
2023-07-26 11:00:00,43.85,43.92,43.8,43.91,125200.0,43.85,43.92,43.8,43.91,125200.0
2023-07-26 11:30:00,43.93,43.95,43.92,43.94,41442.0,43.93,43.95,43.92,43.94,41442.0
2023-07-26 12:00:00,43.94,43.97,43.92,43.93,123952.0,43.94,43.97,43.92,43.93,123952.0
2023-07-26 12:30:00,43.94,43.97,43.85,43.92,128346.0,43.94,43.97,43.85,43.92,128346.0
2023-07-26 13:00:00,43.92,43.99,43.92,43.92,60184.0,43.92,43.99,43.92,43.92,60184.0
2023-07-26 13:30:00,43.94,44.01,43.91,43.97,106436.0,43.94,44.01,43.91,43.97,106436.0
2023-07-26 14:00:00,43.95,44.18,43.93,44.03,145042.0,43.95,44.18,43.93,44.03,145042.0
2023-07-26 14:30:00,44.05,44.38,43.99,44.26,358246.0,44.05,44.38,43.99,44.26,358246.0
2023-07-26 15:00:00,44.28,44.32,43.9,44.21,713776.0,44.28,44.32,43.9,44.21,713776.0
2023-07-26 15:30:00,44.21,44.4,44.13,44.36,403966.0,44.21,44.4,44.13,44.36,403966.0
2023-07-27 09:30:00,44.76,44.8,44.49,44.58,571000.0,44.76,44.8,44.49,44.58,571000.0
2023-07-27 10:00:00,44.58,44.73,44.43,44.44,540984.0,44.58,44.73,44.43,44.44,540984.0
2023-07-27 10:30:00,44.47,44.62,44.41,44.45,322700.0,44.47,44.62,44.41,44.45,322700.0
2023-07-27 11:00:00,44.45,44.52,44.36,44.52,246404.0,44.45,44.52,44.36,44.52,246404.0
2023-07-27 11:30:00,44.53,44.6,44.52,44.58,83788.0,44.53,44.6,44.52,44.58,83788.0
2023-07-27 12:00:00,44.58,44.73,44.56,44.58,292382.0,44.58,44.73,44.56,44.58,292382.0
2023-07-27 12:30:00,44.58,44.62,44.54,44.59,175300.0,44.58,44.62,44.54,44.59,175300.0
2023-07-27 13:00:00,44.59,44.61,44.05,44.11,888934.0,44.59,44.61,44.05,44.11,888934.0
2023-07-27 13:30:00,44.06,44.13,43.85,43.99,533148.0,44.06,44.13,43.85,43.99,533148.0
2023-07-27 14:00:00,43.99,44.02,43.35,43.43,887870.0,43.99,44.02,43.35,43.43,887870.0
2023-07-27 14:30:00,43.43,43.53,43.18,43.24,928108.0,43.43,43.53,43.18,43.24,928108.0
2023-07-27 15:00:00,43.2,43.58,42.92,43.02,855942.0,43.2,43.58,42.92,43.02,855942.0
2023-07-27 15:30:00,43.0,43.34,42.73,43.25,808112.0,43.0,43.34,42.73,43.25,808112.0
2023-07-28 09:30:00,44.06,44.21,43.95,44.1,411042.0,44.06,44.21,43.95,44.1,411042.0
2023-07-28 10:00:00,44.1,44.32,44.09,44.14,372206.0,44.1,44.32,44.09,44.14,372206.0
2023-07-28 10:30:00,44.15,44.16,43.9,44.01,367590.0,44.15,44.16,43.9,44.01,367590.0
2023-07-28 11:00:00,44.01,44.08,43.88,44.07,317864.0,44.01,44.08,43.88,44.07,317864.0
2023-07-28 11:30:00,44.08,44.12,43.82,43.84,431400.0,44.08,44.12,43.82,43.84,431400.0
2023-07-28 12:00:00,43.82,43.9,43.77,43.82,197876.0,43.82,43.9,43.77,43.82,197876.0
2023-07-28 12:30:00,43.83,43.92,43.79,43.8,123898.0,43.83,43.92,43.79,43.8,123898.0
2023-07-28 13:00:00,43.8,43.88,43.74,43.8,108288.0,43.8,43.88,43.74,43.8,108288.0
2023-07-28 13:30:00,43.8,43.82,43.52,43.8,290680.0,43.8,43.82,43.52,43.8,290680.0
2023-07-28 14:00:00,43.81,43.88,43.74,43.84,201744.0,43.81,43.88,43.74,43.84,201744.0
2023-07-28 14:30:00,43.85,44.08,43.85,44.02,233618.0,43.85,44.08,43.85,44.02,233618.0
2023-07-28 15:00:00,44.02,44.15,43.96,44.04,249250.0,44.02,44.15,43.96,44.04,249250.0
2023-07-28 15:30:00,44.05,44.27,44.04,44.13,295158.0,44.05,44.27,44.04,44.13,295158.0
2023-07-31 09:30:00,44.19,44.33,44.05,44.13,380732.0,44.19,44.33,44.05,44.13,380732.0
2023-07-31 10:00:00,44.14,44.19,44.05,44.13,110576.0,44.14,44.19,44.05,44.13,110576.0
2023-07-31 10:30:00,44.11,44.11,43.99,44.07,118268.0,44.11,44.11,43.99,44.07,118268.0
2023-07-31 11:00:00,44.07,44.12,43.98,43.99,95462.0,44.07,44.12,43.98,43.99,95462.0
2023-07-31 11:30:00,44.0,44.01,43.9,43.95,78858.0,44.0,44.01,43.9,43.95,78858.0
2023-07-31 12:00:00,43.94,44.13,43.94,44.13,65496.0,43.94,44.13,43.94,44.13,65496.0
2023-07-31 12:30:00,44.13,44.14,44.05,44.07,107132.0,44.13,44.14,44.05,44.07,107132.0
2023-07-31 13:00:00,44.06,44.08,43.99,44.04,111718.0,44.06,44.08,43.99,44.04,111718.0
2023-07-31 13:30:00,44.06,44.12,44.06,44.1,30300.0,44.06,44.12,44.06,44.1,30300.0
2023-07-31 14:00:00,44.09,44.13,44.03,44.13,37114.0,44.09,44.13,44.03,44.13,37114.0
2023-07-31 14:30:00,44.14,44.24,44.13,44.18,74206.0,44.14,44.24,44.13,44.18,74206.0
2023-07-31 15:00:00,44.21,44.28,44.12,44.27,64184.0,44.21,44.28,44.12,44.27,64184.0
2023-07-31 15:30:00,44.27,44.34,44.12,44.34,189370.0,44.27,44.34,44.12,44.34,189370.0
2023-08-01 09:30:00,43.8,44.03,43.75,44.0,279702.0,43.8,44.03,43.75,44.0,279702.0
2023-08-01 10:00:00,43.99,44.08,43.72,43.76,162554.0,43.99,44.08,43.72,43.76,162554.0
2023-08-01 10:30:00,43.74,43.92,43.66,43.71,157778.0,43.74,43.92,43.66,43.71,157778.0
2023-08-01 11:00:00,43.72,43.82,43.63,43.8,179788.0,43.72,43.82,43.63,43.8,179788.0
2023-08-01 11:30:00,43.8,43.81,43.57,43.73,87044.0,43.8,43.81,43.57,43.73,87044.0
2023-08-01 12:00:00,43.73,43.75,43.6,43.67,52272.0,43.73,43.75,43.6,43.67,52272.0
2023-08-01 12:30:00,43.66,43.82,43.6,43.81,106094.0,43.66,43.82,43.6,43.81,106094.0
2023-08-01 13:00:00,43.82,43.91,43.79,43.86,81156.0,43.82,43.91,43.79,43.86,81156.0
2023-08-01 13:30:00,43.85,43.97,43.82,43.97,42664.0,43.85,43.97,43.82,43.97,42664.0
2023-08-01 14:00:00,43.97,44.05,43.91,43.95,66172.0,43.97,44.05,43.91,43.95,66172.0
2023-08-01 14:30:00,43.96,44.01,43.94,43.98,51132.0,43.96,44.01,43.94,43.98,51132.0
2023-08-01 15:00:00,44.01,44.05,43.97,43.99,113762.0,44.01,44.05,43.97,43.99,113762.0
2023-08-01 15:30:00,43.99,44.04,43.89,44.04,160822.0,43.99,44.04,43.89,44.04,160822.0
2023-08-02 09:30:00,42.63,42.73,42.38,42.54,515890.0,42.63,42.73,42.38,42.54,515890.0
2023-08-02 10:00:00,42.54,42.6,41.91,42.02,527512.0,42.54,42.6,41.91,42.02,527512.0
2023-08-02 10:30:00,42.04,42.15,41.56,41.67,348622.0,42.04,42.15,41.56,41.67,348622.0
2023-08-02 11:00:00,41.68,42.17,41.52,42.06,510900.0,41.68,42.17,41.52,42.06,510900.0
2023-08-02 11:30:00,42.06,42.21,41.62,41.63,238776.0,42.06,42.21,41.62,41.63,238776.0
2023-08-02 12:00:00,41.64,41.96,41.57,41.84,202136.0,41.64,41.96,41.57,41.84,202136.0
2023-08-02 12:30:00,41.86,42.14,41.79,42.02,157768.0,41.86,42.14,41.79,42.02,157768.0
2023-08-02 13:00:00,42.02,42.1,41.75,41.82,170032.0,42.02,42.1,41.75,41.82,170032.0
2023-08-02 13:30:00,41.81,42.1,41.75,41.76,121290.0,41.81,42.1,41.75,41.76,121290.0
2023-08-02 14:00:00,41.81,41.91,41.74,41.83,142156.0,41.81,41.91,41.74,41.83,142156.0
2023-08-02 14:30:00,41.82,41.87,41.6,41.82,147658.0,41.82,41.87,41.6,41.82,147658.0
2023-08-02 15:00:00,41.81,41.99,41.45,41.49,186534.0,41.81,41.99,41.45,41.49,186534.0
2023-08-02 15:30:00,41.46,42.15,41.45,42.01,345994.0,41.46,42.15,41.45,42.01,345994.0
2023-08-03 09:30:00,41.32,41.5,41.06,41.4,415144.0,41.32,41.5,41.06,41.4,415144.0
2023-08-03 10:00:00,41.4,41.62,40.98,40.99,452532.0,41.4,41.62,40.98,40.99,452532.0
2023-08-03 10:30:00,40.98,41.44,40.98,41.38,404936.0,40.98,41.44,40.98,41.38,404936.0
2023-08-03 11:00:00,41.44,41.77,41.37,41.7,264028.0,41.44,41.77,41.37,41.7,264028.0
2023-08-03 11:30:00,41.71,42.02,41.69,41.81,521354.0,41.71,42.02,41.69,41.81,521354.0
2023-08-03 12:00:00,41.81,42.16,41.8,42.1,170412.0,41.81,42.16,41.8,42.1,170412.0
2023-08-03 12:30:00,42.11,42.28,42.1,42.22,181910.0,42.11,42.28,42.1,42.22,181910.0
2023-08-03 13:00:00,42.23,42.42,42.21,42.34,171688.0,42.23,42.42,42.21,42.34,171688.0
2023-08-03 13:30:00,42.35,42.37,42.02,42.02,127486.0,42.35,42.37,42.02,42.02,127486.0
2023-08-03 14:00:00,42.01,42.19,41.95,42.12,149568.0,42.01,42.19,41.95,42.12,149568.0
2023-08-03 14:30:00,42.13,42.19,41.93,42.16,199604.0,42.13,42.19,41.93,42.16,199604.0
2023-08-03 15:00:00,42.16,42.19,41.84,42.06,227200.0,42.16,42.19,41.84,42.06,227200.0
2023-08-03 15:30:00,42.08,42.24,41.98,42.13,332784.0,42.08,42.24,41.98,42.13,332784.0
2023-08-04 09:30:00,42.87,43.26,42.76,42.86,455824.0,42.87,43.26,42.76,42.86,455824.0
2023-08-04 10:00:00,42.83,43.11,42.55,43.11,325008.0,42.83,43.11,42.55,43.11,325008.0
2023-08-04 10:30:00,43.11,43.18,42.97,43.11,210374.0,43.11,43.18,42.97,43.11,210374.0
2023-08-04 11:00:00,43.12,43.16,43.03,43.13,154930.0,43.12,43.16,43.03,43.13,154930.0
2023-08-04 11:30:00,43.15,43.2,43.06,43.14,118626.0,43.15,43.2,43.06,43.14,118626.0
2023-08-04 12:00:00,43.14,43.21,43.05,43.19,111644.0,43.14,43.21,43.05,43.19,111644.0
2023-08-04 12:30:00,43.2,43.22,43.11,43.12,113542.0,43.2,43.22,43.11,43.12,113542.0
2023-08-04 13:00:00,43.12,43.14,42.95,42.99,133752.0,43.12,43.14,42.95,42.99,133752.0
2023-08-04 13:30:00,42.99,43.02,42.71,42.73,151624.0,42.99,43.02,42.71,42.73,151624.0
2023-08-04 14:00:00,42.71,42.72,42.18,42.29,334812.0,42.71,42.72,42.18,42.29,334812.0
2023-08-04 14:30:00,42.27,42.34,41.5,41.57,316528.0,42.27,42.34,41.5,41.57,316528.0
2023-08-04 15:00:00,41.58,41.91,41.35,41.43,397434.0,41.58,41.91,41.35,41.43,397434.0
2023-08-04 15:30:00,41.45,41.56,41.25,41.4,504104.0,41.45,41.56,41.25,41.4,504104.0
2023-08-07 09:30:00,41.91,42.04,41.69,41.84,363158.0,41.91,42.04,41.69,41.84,363158.0
2023-08-07 10:00:00,41.84,42.2,41.7,42.18,362144.0,41.84,42.2,41.7,42.18,362144.0
2023-08-07 10:30:00,42.17,42.23,41.98,42.04,363072.0,42.17,42.23,41.98,42.04,363072.0
2023-08-07 11:00:00,42.02,42.1,41.85,41.98,307006.0,42.02,42.1,41.85,41.98,307006.0
2023-08-07 11:30:00,41.99,42.21,41.82,42.18,184024.0,41.99,42.21,41.82,42.18,184024.0
2023-08-07 12:00:00,42.2,42.21,42.05,42.12,185280.0,42.2,42.21,42.05,42.12,185280.0
2023-08-07 12:30:00,42.15,42.29,42.06,42.26,136140.0,42.15,42.29,42.06,42.26,136140.0
2023-08-07 13:00:00,42.29,42.3,42.16,42.16,225418.0,42.29,42.3,42.16,42.16,225418.0
2023-08-07 13:30:00,42.17,42.38,42.12,42.38,139274.0,42.17,42.38,42.12,42.38,139274.0
2023-08-07 14:00:00,42.37,42.42,42.21,42.24,185726.0,42.37,42.42,42.21,42.24,185726.0
2023-08-07 14:30:00,42.24,42.41,42.24,42.35,187346.0,42.24,42.41,42.24,42.35,187346.0
2023-08-07 15:00:00,42.37,42.42,42.21,42.22,182898.0,42.37,42.42,42.21,42.22,182898.0
2023-08-07 15:30:00,42.22,42.53,42.17,42.48,235394.0,42.22,42.53,42.17,42.48,235394.0
2023-08-08 09:30:00,41.62,41.62,40.74,40.85,539898.0,41.62,41.62,40.74,40.85,539898.0
2023-08-08 10:00:00,40.85,40.88,40.27,40.6,638872.0,40.85,40.88,40.27,40.6,638872.0
2023-08-08 10:30:00,40.62,40.73,40.21,40.24,559418.0,40.62,40.73,40.21,40.24,559418.0
2023-08-08 11:00:00,40.24,40.58,40.13,40.55,415682.0,40.24,40.58,40.13,40.55,415682.0
2023-08-08 11:30:00,40.55,40.59,40.29,40.32,304516.0,40.55,40.59,40.29,40.32,304516.0
2023-08-08 12:00:00,40.33,40.8,40.33,40.74,243628.0,40.33,40.8,40.33,40.74,243628.0
2023-08-08 12:30:00,40.76,40.98,40.67,40.96,422920.0,40.76,40.98,40.67,40.96,422920.0
2023-08-08 13:00:00,40.96,41.33,40.95,41.18,471940.0,40.96,41.33,40.95,41.18,471940.0
2023-08-08 13:30:00,41.18,41.41,41.07,41.38,253078.0,41.18,41.41,41.07,41.38,253078.0
2023-08-08 14:00:00,41.4,41.65,41.28,41.59,256074.0,41.4,41.65,41.28,41.59,256074.0
2023-08-08 14:30:00,41.59,41.89,41.57,41.87,338116.0,41.59,41.89,41.57,41.87,338116.0
2023-08-08 15:00:00,41.87,41.98,41.77,41.91,285556.0,41.87,41.98,41.77,41.91,285556.0
2023-08-08 15:30:00,41.91,42.15,41.82,42.1,445562.0,41.91,42.15,41.82,42.1,445562.0
2023-08-09 09:30:00,42.31,42.52,42.24,42.42,737978.0,42.31,42.52,42.24,42.42,737978.0
2023-08-09 10:00:00,42.43,42.68,42.43,42.65,363274.0,42.43,42.68,42.43,42.65,363274.0
2023-08-09 10:30:00,42.63,42.68,42.28,42.32,379752.0,42.63,42.68,42.28,42.32,379752.0
2023-08-09 11:00:00,42.32,42.39,41.8,41.84,635394.0,42.32,42.39,41.8,41.84,635394.0
2023-08-09 11:30:00,41.81,42.06,41.54,41.6,552232.0,41.81,42.06,41.54,41.6,552232.0
2023-08-09 12:00:00,41.6,41.77,41.42,41.55,434196.0,41.6,41.77,41.42,41.55,434196.0
2023-08-09 12:30:00,41.51,41.94,41.51,41.81,371332.0,41.51,41.94,41.51,41.81,371332.0
2023-08-09 13:00:00,41.82,42.27,41.74,42.2,269950.0,41.82,42.27,41.74,42.2,269950.0
2023-08-09 13:30:00,42.22,42.37,42.22,42.3,176238.0,42.22,42.37,42.22,42.3,176238.0
2023-08-09 14:00:00,42.29,42.63,42.25,42.62,305220.0,42.29,42.63,42.25,42.62,305220.0
2023-08-09 14:30:00,42.62,42.74,42.58,42.61,374684.0,42.62,42.74,42.58,42.61,374684.0
2023-08-09 15:00:00,42.63,42.76,42.54,42.56,257764.0,42.63,42.76,42.54,42.56,257764.0
2023-08-09 15:30:00,42.54,42.63,42.19,42.28,555006.0,42.54,42.63,42.19,42.28,555006.0
2023-08-10 09:30:00,42.98,43.44,42.98,43.35,572684.0,42.98,43.44,42.98,43.35,572684.0
2023-08-10 10:00:00,43.35,43.46,43.17,43.3,420388.0,43.35,43.46,43.17,43.3,420388.0
2023-08-10 10:30:00,43.3,43.33,42.7,43.02,628338.0,43.3,43.33,42.7,43.02,628338.0
2023-08-10 11:00:00,43.05,43.05,42.6,42.79,435022.0,43.05,43.05,42.6,42.79,435022.0
2023-08-10 11:30:00,42.77,42.93,42.37,42.52,443306.0,42.77,42.93,42.37,42.52,443306.0
2023-08-10 12:00:00,42.52,42.59,42.24,42.41,426022.0,42.52,42.59,42.24,42.41,426022.0
2023-08-10 12:30:00,42.4,42.6,42.07,42.17,461404.0,42.4,42.6,42.07,42.17,461404.0
2023-08-10 13:00:00,42.17,42.38,42.0,42.1,388610.0,42.17,42.38,42.0,42.1,388610.0
2023-08-10 13:30:00,42.08,42.14,41.59,41.68,576080.0,42.08,42.14,41.59,41.68,576080.0
2023-08-10 14:00:00,41.66,42.27,41.63,42.05,478940.0,41.66,42.27,41.63,42.05,478940.0
2023-08-10 14:30:00,42.05,42.42,41.85,42.42,399848.0,42.05,42.42,41.85,42.42,399848.0
2023-08-10 15:00:00,42.42,42.49,42.13,42.17,414436.0,42.42,42.49,42.13,42.17,414436.0
2023-08-10 15:30:00,42.16,42.32,41.92,42.22,291880.0,42.16,42.32,41.92,42.22,291880.0
2023-08-11 09:30:00,41.81,42.23,41.7,42.06,439436.0,41.81,42.23,41.7,42.06,439436.0
2023-08-11 10:00:00,42.06,42.68,42.06,42.55,694288.0,42.06,42.68,42.06,42.55,694288.0
2023-08-11 10:30:00,42.57,42.69,42.41,42.45,414410.0,42.57,42.69,42.41,42.45,414410.0
2023-08-11 11:00:00,42.45,42.54,42.26,42.32,415434.0,42.45,42.54,42.26,42.32,415434.0
2023-08-11 11:30:00,42.32,42.52,42.24,42.52,317216.0,42.32,42.52,42.24,42.52,317216.0
2023-08-11 12:00:00,42.52,42.65,42.48,42.56,252242.0,42.52,42.65,42.48,42.56,252242.0
2023-08-11 12:30:00,42.57,42.63,42.47,42.55,243410.0,42.57,42.63,42.47,42.55,243410.0
2023-08-11 13:00:00,42.55,42.75,42.49,42.75,294192.0,42.55,42.75,42.49,42.75,294192.0
2023-08-11 13:30:00,42.76,42.84,42.52,42.65,314700.0,42.76,42.84,42.52,42.65,314700.0
2023-08-11 14:00:00,42.65,42.85,42.62,42.83,309730.0,42.65,42.85,42.62,42.83,309730.0
2023-08-11 14:30:00,42.84,42.96,42.79,42.9,349962.0,42.84,42.96,42.79,42.9,349962.0
2023-08-11 15:00:00,42.89,43.03,42.79,42.99,420908.0,42.89,43.03,42.79,42.99,420908.0
2023-08-11 15:30:00,42.98,43.11,42.87,43.04,497118.0,42.98,43.11,42.87,43.04,497118.0
2023-08-14 09:30:00,42.76,42.77,42.38,42.5,705308.0,42.76,42.77,42.38,42.5,705308.0
2023-08-14 10:00:00,42.48,43.0,42.45,42.96,316270.0,42.48,43.0,42.45,42.96,316270.0
2023-08-14 10:30:00,42.95,43.41,42.95,43.39,279658.0,42.95,43.41,42.95,43.39,279658.0
2023-08-14 11:00:00,43.38,43.38,43.13,43.26,211094.0,43.38,43.38,43.13,43.26,211094.0
2023-08-14 11:30:00,43.24,43.48,43.17,43.36,166792.0,43.24,43.48,43.17,43.36,166792.0
2023-08-14 12:00:00,43.35,43.41,43.22,43.29,117198.0,43.35,43.41,43.22,43.29,117198.0
2023-08-14 12:30:00,43.27,43.41,43.25,43.41,195190.0,43.27,43.41,43.25,43.41,195190.0
2023-08-14 13:00:00,43.42,43.48,43.41,43.46,94604.0,43.42,43.48,43.41,43.46,94604.0
2023-08-14 13:30:00,43.46,43.48,43.37,43.44,83318.0,43.46,43.48,43.37,43.44,83318.0
2023-08-14 14:00:00,43.45,43.47,43.3,43.34,112674.0,43.45,43.47,43.3,43.34,112674.0
2023-08-14 14:30:00,43.33,43.35,43.23,43.34,194182.0,43.33,43.35,43.23,43.34,194182.0
2023-08-14 15:00:00,43.35,43.39,43.23,43.26,135984.0,43.35,43.39,43.23,43.26,135984.0
2023-08-14 15:30:00,43.24,43.43,43.21,43.41,248778.0,43.24,43.43,43.21,43.41,248778.0
2023-08-15 09:30:00,43.1,43.1,42.63,42.68,675170.0,43.1,43.1,42.63,42.68,675170.0
2023-08-15 10:00:00,42.66,42.69,42.09,42.26,689996.0,42.66,42.69,42.09,42.26,689996.0
2023-08-15 10:30:00,42.26,42.34,42.03,42.11,554836.0,42.26,42.34,42.03,42.11,554836.0
2023-08-15 11:00:00,42.12,42.49,42.12,42.45,362374.0,42.12,42.49,42.12,42.45,362374.0
2023-08-15 11:30:00,42.44,42.76,42.44,42.74,296802.0,42.44,42.76,42.44,42.74,296802.0
2023-08-15 12:00:00,42.76,42.78,42.42,42.55,263074.0,42.76,42.78,42.42,42.55,263074.0
2023-08-15 12:30:00,42.56,42.57,42.23,42.38,249604.0,42.56,42.57,42.23,42.38,249604.0
2023-08-15 13:00:00,42.37,42.54,42.24,42.48,274904.0,42.37,42.54,42.24,42.48,274904.0
2023-08-15 13:30:00,42.5,42.51,42.18,42.33,175954.0,42.5,42.51,42.18,42.33,175954.0
2023-08-15 14:00:00,42.33,42.36,42.21,42.29,142504.0,42.33,42.36,42.21,42.29,142504.0
2023-08-15 14:30:00,42.3,42.62,42.27,42.41,246368.0,42.3,42.62,42.27,42.41,246368.0
2023-08-15 15:00:00,42.41,42.49,42.07,42.08,249686.0,42.41,42.49,42.07,42.08,249686.0
2023-08-15 15:30:00,42.06,42.23,41.96,42.2,645612.0,42.06,42.23,41.96,42.2,645612.0
2023-08-16 09:30:00,42.23,42.56,42.17,42.42,576652.0,42.23,42.56,42.17,42.42,576652.0
2023-08-16 10:00:00,42.39,42.74,42.27,42.58,436932.0,42.39,42.74,42.27,42.58,436932.0
2023-08-16 10:30:00,42.56,42.76,42.48,42.74,615662.0,42.56,42.76,42.48,42.74,615662.0
2023-08-16 11:00:00,42.73,42.81,42.59,42.61,227808.0,42.73,42.81,42.59,42.61,227808.0
2023-08-16 11:30:00,42.6,42.68,42.24,42.34,204486.0,42.6,42.68,42.24,42.34,204486.0
2023-08-16 12:00:00,42.32,42.44,42.07,42.12,198300.0,42.32,42.44,42.07,42.12,198300.0
2023-08-16 12:30:00,42.1,42.38,42.05,42.19,176980.0,42.1,42.38,42.05,42.19,176980.0
2023-08-16 13:00:00,42.19,42.22,41.97,42.08,117182.0,42.19,42.22,41.97,42.08,117182.0
2023-08-16 13:30:00,42.06,42.38,41.99,42.34,131880.0,42.06,42.38,41.99,42.34,131880.0
2023-08-16 14:00:00,42.35,42.55,42.11,42.41,209784.0,42.35,42.55,42.11,42.41,209784.0
2023-08-16 14:30:00,42.43,42.49,42.09,42.19,176934.0,42.43,42.49,42.09,42.19,176934.0
2023-08-16 15:00:00,42.2,42.24,41.95,42.02,235134.0,42.2,42.24,41.95,42.02,235134.0
2023-08-16 15:30:00,42.02,42.23,41.8,41.82,292944.0,42.02,42.23,41.8,41.82,292944.0
2023-08-17 09:30:00,42.15,42.25,41.91,42.04,448938.0,42.15,42.25,41.91,42.04,448938.0
2023-08-17 10:00:00,42.05,42.1,41.86,41.95,200798.0,42.05,42.1,41.86,41.95,200798.0
2023-08-17 10:30:00,41.89,42.05,41.74,41.87,282632.0,41.89,42.05,41.74,41.87,282632.0
2023-08-17 11:00:00,41.83,41.85,41.65,41.67,205838.0,41.83,41.85,41.65,41.67,205838.0
2023-08-17 11:30:00,41.67,41.82,41.5,41.71,338738.0,41.67,41.82,41.5,41.71,338738.0
2023-08-17 12:00:00,41.71,41.97,41.59,41.95,200884.0,41.71,41.97,41.59,41.95,200884.0
2023-08-17 12:30:00,41.96,42.0,41.82,42.0,98458.0,41.96,42.0,41.82,42.0,98458.0
2023-08-17 13:00:00,42.0,42.02,41.77,41.77,176216.0,42.0,42.02,41.77,41.77,176216.0
2023-08-17 13:30:00,41.8,41.85,41.63,41.8,150442.0,41.8,41.85,41.63,41.8,150442.0
2023-08-17 14:00:00,41.78,41.8,41.57,41.7,128678.0,41.78,41.8,41.57,41.7,128678.0
2023-08-17 14:30:00,41.7,41.7,41.31,41.35,216598.0,41.7,41.7,41.31,41.35,216598.0
2023-08-17 15:00:00,41.34,41.41,41.12,41.23,384676.0,41.34,41.41,41.12,41.23,384676.0
2023-08-17 15:30:00,41.24,41.29,40.85,40.85,394196.0,41.24,41.29,40.85,40.85,394196.0
2023-08-18 09:30:00,40.22,40.56,40.19,40.27,698332.0,40.22,40.56,40.19,40.27,698332.0
2023-08-18 10:00:00,40.27,40.58,40.11,40.32,778678.0,40.27,40.58,40.11,40.32,778678.0
2023-08-18 10:30:00,40.3,40.73,40.3,40.73,489544.0,40.3,40.73,40.3,40.73,489544.0
2023-08-18 11:00:00,40.73,41.01,40.73,40.91,396986.0,40.73,41.01,40.73,40.91,396986.0
2023-08-18 11:30:00,40.91,41.26,40.8,41.25,563402.0,40.91,41.26,40.8,41.25,563402.0
2023-08-18 12:00:00,41.24,41.24,41.06,41.09,245798.0,41.24,41.24,41.06,41.09,245798.0
2023-08-18 12:30:00,41.08,41.25,41.02,41.11,482384.0,41.08,41.25,41.02,41.11,482384.0
2023-08-18 13:00:00,41.11,41.2,40.9,41.05,451220.0,41.11,41.2,40.9,41.05,451220.0
2023-08-18 13:30:00,41.06,41.24,40.99,41.24,314388.0,41.06,41.24,40.99,41.24,314388.0
2023-08-18 14:00:00,41.25,41.35,41.19,41.26,280672.0,41.25,41.35,41.19,41.26,280672.0
2023-08-18 14:30:00,41.27,41.35,41.22,41.24,370038.0,41.27,41.35,41.22,41.24,370038.0
2023-08-18 15:00:00,41.24,41.31,41.15,41.3,230596.0,41.24,41.31,41.15,41.3,230596.0
2023-08-18 15:30:00,41.29,41.54,41.23,41.4,709130.0,41.29,41.54,41.23,41.4,709130.0
2023-08-21 09:30:00,41.6,41.85,41.57,41.85,435950.0,41.6,41.85,41.57,41.85,435950.0
2023-08-21 10:00:00,41.85,41.85,41.44,41.47,315012.0,41.85,41.85,41.44,41.47,315012.0
2023-08-21 10:30:00,41.46,41.72,41.42,41.69,276444.0,41.46,41.72,41.42,41.69,276444.0
2023-08-21 11:00:00,41.69,41.76,41.37,41.42,232404.0,41.69,41.76,41.37,41.42,232404.0
2023-08-21 11:30:00,41.41,41.56,41.23,41.3,276114.0,41.41,41.56,41.23,41.3,276114.0
2023-08-21 12:00:00,41.29,41.56,41.24,41.52,180264.0,41.29,41.56,41.24,41.52,180264.0
2023-08-21 12:30:00,41.52,41.64,41.46,41.63,150400.0,41.52,41.64,41.46,41.63,150400.0
2023-08-21 13:00:00,41.63,41.84,41.58,41.83,133756.0,41.63,41.84,41.58,41.83,133756.0
2023-08-21 13:30:00,41.84,41.94,41.81,41.85,169274.0,41.84,41.94,41.81,41.85,169274.0
2023-08-21 14:00:00,41.87,41.99,41.85,41.92,155216.0,41.87,41.99,41.85,41.92,155216.0
2023-08-21 14:30:00,41.92,42.01,41.88,41.93,217554.0,41.92,42.01,41.88,41.93,217554.0
2023-08-21 15:00:00,41.93,41.97,41.85,41.85,178336.0,41.93,41.97,41.85,41.85,178336.0
2023-08-21 15:30:00,41.85,41.99,41.81,41.93,339124.0,41.85,41.99,41.81,41.93,339124.0
2023-08-22 09:30:00,42.35,42.37,41.79,41.81,301228.0,42.35,42.37,41.79,41.81,301228.0
2023-08-22 10:00:00,41.79,41.9,41.62,41.67,258824.0,41.79,41.9,41.62,41.67,258824.0
2023-08-22 10:30:00,41.67,41.9,41.48,41.83,197288.0,41.67,41.9,41.48,41.83,197288.0
2023-08-22 11:00:00,41.84,41.95,41.69,41.86,128318.0,41.84,41.95,41.69,41.86,128318.0
2023-08-22 11:30:00,41.87,41.97,41.62,41.64,194606.0,41.87,41.97,41.62,41.64,194606.0
2023-08-22 12:00:00,41.62,41.69,41.46,41.67,213268.0,41.62,41.69,41.46,41.67,213268.0
2023-08-22 12:30:00,41.7,41.92,41.63,41.79,397822.0,41.7,41.92,41.63,41.79,397822.0
2023-08-22 13:00:00,41.76,41.81,41.57,41.76,157204.0,41.76,41.81,41.57,41.76,157204.0
2023-08-22 13:30:00,41.75,41.79,41.64,41.79,94698.0,41.75,41.79,41.64,41.79,94698.0
2023-08-22 14:00:00,41.76,41.79,41.61,41.79,100290.0,41.76,41.79,41.61,41.79,100290.0
2023-08-22 14:30:00,41.8,41.88,41.75,41.83,84638.0,41.8,41.88,41.75,41.83,84638.0
2023-08-22 15:00:00,41.83,42.06,41.83,41.88,93780.0,41.83,42.06,41.83,41.88,93780.0
2023-08-22 15:30:00,41.86,41.87,41.65,41.84,211386.0,41.86,41.87,41.65,41.84,211386.0
2023-08-23 09:30:00,42.08,42.38,42.05,42.35,365326.0,42.08,42.38,42.05,42.35,365326.0
2023-08-23 10:00:00,42.34,42.43,42.24,42.4,217164.0,42.34,42.43,42.24,42.4,217164.0
2023-08-23 10:30:00,42.41,42.53,42.29,42.49,124762.0,42.41,42.53,42.29,42.49,124762.0
2023-08-23 11:00:00,42.49,42.5,42.4,42.49,166508.0,42.49,42.5,42.4,42.49,166508.0
2023-08-23 11:30:00,42.49,42.49,42.37,42.41,138762.0,42.49,42.49,42.37,42.41,138762.0
2023-08-23 12:00:00,42.38,42.44,42.35,42.43,50740.0,42.38,42.44,42.35,42.43,50740.0
2023-08-23 12:30:00,42.41,42.45,42.37,42.38,48860.0,42.41,42.45,42.37,42.38,48860.0
2023-08-23 13:00:00,42.36,42.54,42.34,42.53,86572.0,42.36,42.54,42.34,42.53,86572.0
2023-08-23 13:30:00,42.54,42.56,42.45,42.49,66014.0,42.54,42.56,42.45,42.49,66014.0
2023-08-23 14:00:00,42.51,42.52,42.42,42.46,84196.0,42.51,42.52,42.42,42.46,84196.0
2023-08-23 14:30:00,42.45,42.48,42.38,42.44,44874.0,42.45,42.48,42.38,42.44,44874.0
2023-08-23 15:00:00,42.44,42.58,42.4,42.58,72762.0,42.44,42.58,42.4,42.58,72762.0
2023-08-23 15:30:00,42.58,42.6,42.46,42.53,187018.0,42.58,42.6,42.46,42.53,187018.0
2023-08-24 09:30:00,42.82,42.93,42.58,42.9,310508.0,42.82,42.93,42.58,42.9,310508.0
2023-08-24 10:00:00,42.93,42.96,42.49,42.49,219986.0,42.93,42.96,42.49,42.49,219986.0
2023-08-24 10:30:00,42.51,42.56,42.34,42.4,293078.0,42.51,42.56,42.34,42.4,293078.0
2023-08-24 11:00:00,42.37,42.38,42.15,42.29,260474.0,42.37,42.38,42.15,42.29,260474.0
2023-08-24 11:30:00,42.29,42.29,42.02,42.02,154252.0,42.29,42.29,42.02,42.02,154252.0
2023-08-24 12:00:00,42.0,42.33,42.0,42.2,158044.0,42.0,42.33,42.0,42.2,158044.0
2023-08-24 12:30:00,42.25,42.43,42.25,42.27,67106.0,42.25,42.43,42.25,42.27,67106.0
2023-08-24 13:00:00,42.3,42.38,42.13,42.13,48640.0,42.3,42.38,42.13,42.13,48640.0
2023-08-24 13:30:00,42.1,42.21,42.06,42.09,245212.0,42.1,42.21,42.06,42.09,245212.0
2023-08-24 14:00:00,42.17,42.24,42.1,42.1,59552.0,42.17,42.24,42.1,42.1,59552.0
2023-08-24 14:30:00,42.13,42.2,41.96,42.07,126420.0,42.13,42.2,41.96,42.07,126420.0
2023-08-24 15:00:00,42.09,42.14,42.0,42.02,93976.0,42.09,42.14,42.0,42.02,93976.0
2023-08-24 15:30:00,42.02,42.04,41.6,41.66,339944.0,42.02,42.04,41.6,41.66,339944.0
2023-08-25 09:30:00,41.98,42.12,41.9,42.1,183464.0,41.98,42.12,41.9,42.1,183464.0
2023-08-25 10:00:00,42.1,42.52,41.91,41.99,570280.0,42.1,42.52,41.91,41.99,570280.0
2023-08-25 10:30:00,41.97,42.05,41.49,41.49,265666.0,41.97,42.05,41.49,41.49,265666.0
2023-08-25 11:00:00,41.57,42.0,41.44,41.99,314314.0,41.57,42.0,41.44,41.99,314314.0
2023-08-25 11:30:00,41.99,42.13,41.88,41.92,184814.0,41.99,42.13,41.88,41.92,184814.0
2023-08-25 12:00:00,41.91,42.35,41.91,42.33,121686.0,41.91,42.35,41.91,42.33,121686.0
2023-08-25 12:30:00,42.33,42.38,42.19,42.33,107178.0,42.33,42.38,42.19,42.33,107178.0
2023-08-25 13:00:00,42.34,42.46,42.25,42.35,115284.0,42.34,42.46,42.25,42.35,115284.0
2023-08-25 13:30:00,42.32,42.36,42.22,42.35,95002.0,42.32,42.36,42.22,42.35,95002.0
2023-08-25 14:00:00,42.35,42.57,42.35,42.56,128664.0,42.35,42.57,42.35,42.56,128664.0
2023-08-25 14:30:00,42.57,42.6,42.46,42.57,144444.0,42.57,42.6,42.46,42.57,144444.0
2023-08-25 15:00:00,42.59,42.76,42.52,42.7,128250.0,42.59,42.76,42.52,42.7,128250.0
2023-08-25 15:30:00,42.7,42.78,42.57,42.61,221904.0,42.7,42.78,42.57,42.61,221904.0
2023-08-28 09:30:00,43.0,43.22,43.0,43.18,339120.0,43.0,43.22,43.0,43.18,339120.0
2023-08-28 10:00:00,43.2,43.34,43.17,43.33,134642.0,43.2,43.34,43.17,43.33,134642.0
2023-08-28 10:30:00,43.34,43.35,43.05,43.18,129424.0,43.34,43.35,43.05,43.18,129424.0
2023-08-28 11:00:00,43.2,43.2,42.99,42.99,143788.0,43.2,43.2,42.99,42.99,143788.0
2023-08-28 11:30:00,43.02,43.1,42.94,43.05,67762.0,43.02,43.1,42.94,43.05,67762.0
2023-08-28 12:00:00,43.05,43.16,43.02,43.13,41480.0,43.05,43.16,43.02,43.13,41480.0
2023-08-28 12:30:00,43.14,43.35,43.13,43.34,88922.0,43.14,43.35,43.13,43.34,88922.0
2023-08-28 13:00:00,43.33,43.42,43.32,43.4,60376.0,43.33,43.42,43.32,43.4,60376.0
2023-08-28 13:30:00,43.41,43.45,43.13,43.2,108634.0,43.41,43.45,43.13,43.2,108634.0
2023-08-28 14:00:00,43.19,43.27,43.18,43.21,63432.0,43.19,43.27,43.18,43.21,63432.0
2023-08-28 14:30:00,43.2,43.35,43.18,43.35,76184.0,43.2,43.35,43.18,43.35,76184.0
2023-08-28 15:00:00,43.34,43.43,43.22,43.29,82602.0,43.34,43.43,43.22,43.29,82602.0
2023-08-28 15:30:00,43.28,43.47,43.24,43.46,195356.0,43.28,43.47,43.24,43.46,195356.0
2023-08-29 09:30:00,43.5,43.87,43.47,43.81,207988.0,43.5,43.87,43.47,43.81,207988.0
2023-08-29 10:00:00,43.81,44.1,43.81,44.06,335246.0,43.81,44.1,43.81,44.06,335246.0
2023-08-29 10:30:00,44.06,44.14,43.87,43.92,273180.0,44.06,44.14,43.87,43.92,273180.0
2023-08-29 11:00:00,43.95,43.97,43.84,43.97,170786.0,43.95,43.97,43.84,43.97,170786.0
2023-08-29 11:30:00,43.97,44.11,43.89,43.92,216194.0,43.97,44.11,43.89,43.92,216194.0
2023-08-29 12:00:00,43.91,43.99,43.87,43.93,90814.0,43.91,43.99,43.87,43.93,90814.0
2023-08-29 12:30:00,43.92,44.04,43.91,44.03,95338.0,43.92,44.04,43.91,44.03,95338.0
2023-08-29 13:00:00,44.04,44.06,43.99,44.05,76472.0,44.04,44.06,43.99,44.05,76472.0
2023-08-29 13:30:00,44.05,44.05,43.79,43.87,219122.0,44.05,44.05,43.79,43.87,219122.0
2023-08-29 14:00:00,43.85,43.87,43.75,43.83,165218.0,43.85,43.87,43.75,43.83,165218.0
2023-08-29 14:30:00,43.85,44.09,43.85,44.08,113094.0,43.85,44.09,43.85,44.08,113094.0
2023-08-29 15:00:00,44.06,44.2,44.02,44.16,87128.0,44.06,44.2,44.02,44.16,87128.0
2023-08-29 15:30:00,44.16,44.18,44.01,44.01,215552.0,44.16,44.18,44.01,44.01,215552.0
2023-08-30 09:30:00,44.23,44.42,44.06,44.38,152010.0,44.23,44.42,44.06,44.38,152010.0
2023-08-30 10:00:00,44.38,44.48,44.13,44.2,233322.0,44.38,44.48,44.13,44.2,233322.0
2023-08-30 10:30:00,44.23,44.25,44.06,44.22,100596.0,44.23,44.25,44.06,44.22,100596.0
2023-08-30 11:00:00,44.22,44.36,44.13,44.36,99100.0,44.22,44.36,44.13,44.36,99100.0
2023-08-30 11:30:00,44.34,44.47,44.33,44.44,95378.0,44.34,44.47,44.33,44.44,95378.0
2023-08-30 12:00:00,44.45,44.6,44.42,44.59,86936.0,44.45,44.6,44.42,44.59,86936.0
2023-08-30 12:30:00,44.6,44.61,44.52,44.58,133356.0,44.6,44.61,44.52,44.58,133356.0
2023-08-30 13:00:00,44.56,44.59,44.54,44.57,27708.0,44.56,44.59,44.54,44.57,27708.0
2023-08-30 13:30:00,44.58,44.6,44.41,44.48,97764.0,44.58,44.6,44.41,44.48,97764.0
2023-08-30 14:00:00,44.49,44.53,44.37,44.38,118776.0,44.49,44.53,44.37,44.38,118776.0
2023-08-30 14:30:00,44.4,44.54,44.38,44.52,45520.0,44.4,44.54,44.38,44.52,45520.0
2023-08-30 15:00:00,44.52,44.6,44.52,44.57,33184.0,44.52,44.6,44.52,44.57,33184.0
2023-08-30 15:30:00,44.58,44.8,44.58,44.75,234696.0,44.58,44.8,44.58,44.75,234696.0
2023-08-31 09:30:00,44.74,45.04,44.73,45.03,246300.0,44.74,45.04,44.73,45.03,246300.0
2023-08-31 10:00:00,45.02,45.13,44.99,45.12,138822.0,45.02,45.13,44.99,45.12,138822.0
2023-08-31 10:30:00,45.11,45.14,44.98,45.02,97272.0,45.11,45.14,44.98,45.02,97272.0
2023-08-31 11:00:00,45.04,45.07,44.94,45.02,52086.0,45.04,45.07,44.94,45.02,52086.0
2023-08-31 11:30:00,45.02,45.02,44.88,44.96,68948.0,45.02,45.02,44.88,44.96,68948.0
2023-08-31 12:00:00,44.94,45.02,44.87,44.89,89842.0,44.94,45.02,44.87,44.89,89842.0
2023-08-31 12:30:00,44.92,44.94,44.7,44.8,97732.0,44.92,44.94,44.7,44.8,97732.0
2023-08-31 13:00:00,44.8,45.05,44.74,45.0,131684.0,44.8,45.05,44.74,45.0,131684.0
2023-08-31 13:30:00,45.03,45.16,45.02,45.16,71642.0,45.03,45.16,45.02,45.16,71642.0
2023-08-31 14:00:00,45.15,45.24,45.15,45.18,89148.0,45.15,45.24,45.15,45.18,89148.0
2023-08-31 14:30:00,45.17,45.18,45.02,45.06,75010.0,45.17,45.18,45.02,45.06,75010.0
2023-08-31 15:00:00,45.05,45.22,45.04,45.2,54626.0,45.05,45.22,45.04,45.2,54626.0
2023-08-31 15:30:00,45.21,45.28,45.06,45.19,329856.0,45.21,45.28,45.06,45.19,329856.0
2023-09-01 09:30:00,45.52,45.6,45.33,45.52,175604.0,45.52,45.6,45.33,45.52,175604.0
2023-09-01 10:00:00,45.52,45.72,45.34,45.72,130314.0,45.52,45.72,45.34,45.72,130314.0
2023-09-01 10:30:00,45.69,45.69,45.33,45.38,170430.0,45.69,45.69,45.33,45.38,170430.0
2023-09-01 11:00:00,45.38,45.52,45.29,45.44,107000.0,45.38,45.52,45.29,45.44,107000.0
2023-09-01 11:30:00,45.46,45.52,45.28,45.42,338938.0,45.46,45.52,45.28,45.42,338938.0
2023-09-01 12:00:00,45.41,45.61,45.39,45.58,79314.0,45.41,45.61,45.39,45.58,79314.0
2023-09-01 12:30:00,45.58,45.68,45.55,45.68,57432.0,45.58,45.68,45.55,45.68,57432.0
2023-09-01 13:00:00,45.69,45.71,45.63,45.63,24828.0,45.69,45.71,45.63,45.63,24828.0
2023-09-01 13:30:00,45.65,45.67,45.6,45.6,34718.0,45.65,45.67,45.6,45.6,34718.0
2023-09-01 14:00:00,45.59,45.6,45.51,45.52,72764.0,45.59,45.6,45.51,45.52,72764.0
2023-09-01 14:30:00,45.51,45.56,45.51,45.54,34806.0,45.51,45.56,45.51,45.54,34806.0
2023-09-01 15:00:00,45.53,45.56,45.44,45.46,100268.0,45.53,45.56,45.44,45.46,100268.0
2023-09-01 15:30:00,45.44,45.57,45.44,45.49,191244.0,45.44,45.57,45.44,45.49,191244.0
2023-09-05 09:30:00,45.39,45.4,45.2,45.23,262404.0,45.39,45.4,45.2,45.23,262404.0
2023-09-05 10:00:00,45.23,45.34,45.1,45.24,311872.0,45.23,45.34,45.1,45.24,311872.0
2023-09-05 10:30:00,45.23,45.24,45.04,45.23,203272.0,45.23,45.24,45.04,45.23,203272.0
2023-09-05 11:00:00,45.23,45.49,45.22,45.41,286424.0,45.23,45.49,45.22,45.41,286424.0
2023-09-05 11:30:00,45.42,45.42,45.28,45.38,121382.0,45.42,45.42,45.28,45.38,121382.0
2023-09-05 12:00:00,45.42,45.56,45.42,45.55,75472.0,45.42,45.56,45.42,45.55,75472.0
2023-09-05 12:30:00,45.56,45.64,45.56,45.59,67108.0,45.56,45.64,45.56,45.59,67108.0
2023-09-05 13:00:00,45.59,45.59,45.42,45.42,161164.0,45.59,45.59,45.42,45.42,161164.0
2023-09-05 13:30:00,45.41,45.56,45.41,45.56,93494.0,45.41,45.56,45.41,45.56,93494.0
2023-09-05 14:00:00,45.56,45.6,45.47,45.6,112508.0,45.56,45.6,45.47,45.6,112508.0
2023-09-05 14:30:00,45.62,45.69,45.58,45.64,146104.0,45.62,45.69,45.58,45.64,146104.0
2023-09-05 15:00:00,45.64,45.67,45.51,45.52,126326.0,45.64,45.67,45.51,45.52,126326.0
2023-09-05 15:30:00,45.52,45.64,45.33,45.35,260730.0,45.52,45.64,45.33,45.35,260730.0
2023-09-06 09:30:00,45.21,45.35,45.14,45.22,330698.0,45.21,45.35,45.14,45.22,330698.0
2023-09-06 10:00:00,45.21,45.21,44.94,44.98,294820.0,45.21,45.21,44.94,44.98,294820.0
2023-09-06 10:30:00,44.95,45.18,44.93,44.99,238494.0,44.95,45.18,44.93,44.99,238494.0
2023-09-06 11:00:00,44.99,45.13,44.78,45.07,322410.0,44.99,45.13,44.78,45.07,322410.0
2023-09-06 11:30:00,45.08,45.17,45.02,45.07,144768.0,45.08,45.17,45.02,45.07,144768.0
2023-09-06 12:00:00,45.07,45.07,44.74,44.78,172882.0,45.07,45.07,44.74,44.78,172882.0
2023-09-06 12:30:00,44.78,44.78,44.44,44.52,362316.0,44.78,44.78,44.44,44.52,362316.0
2023-09-06 13:00:00,44.52,44.69,44.44,44.65,254058.0,44.52,44.69,44.44,44.65,254058.0
2023-09-06 13:30:00,44.68,44.74,44.62,44.68,168024.0,44.68,44.74,44.62,44.68,168024.0
2023-09-06 14:00:00,44.68,44.94,44.68,44.91,138526.0,44.68,44.94,44.68,44.91,138526.0
2023-09-06 14:30:00,44.92,45.05,44.92,45.01,155506.0,44.92,45.05,44.92,45.01,155506.0
2023-09-06 15:00:00,45.03,45.06,44.83,44.98,163858.0,45.03,45.06,44.83,44.98,163858.0
2023-09-06 15:30:00,44.97,45.1,44.83,44.92,343198.0,44.97,45.1,44.83,44.92,343198.0
2023-09-07 09:30:00,44.24,44.42,44.08,44.14,400392.0,44.24,44.42,44.08,44.14,400392.0
2023-09-07 10:00:00,44.12,44.24,43.98,44.08,154048.0,44.12,44.24,43.98,44.08,154048.0
2023-09-07 10:30:00,44.12,44.57,43.99,44.48,214306.0,44.12,44.57,43.99,44.48,214306.0
2023-09-07 11:00:00,44.46,44.6,44.44,44.52,68964.0,44.46,44.6,44.44,44.52,68964.0
2023-09-07 11:30:00,44.52,44.71,44.43,44.45,64966.0,44.52,44.71,44.43,44.45,64966.0
2023-09-07 12:00:00,44.44,44.73,44.44,44.68,33230.0,44.44,44.73,44.44,44.68,33230.0
2023-09-07 12:30:00,44.7,44.76,44.55,44.55,56416.0,44.7,44.76,44.55,44.55,56416.0
2023-09-07 13:00:00,44.6,44.73,44.56,44.72,26766.0,44.6,44.73,44.56,44.72,26766.0
2023-09-07 13:30:00,44.73,44.79,44.62,44.79,42208.0,44.73,44.79,44.62,44.79,42208.0
2023-09-07 14:00:00,44.79,44.89,44.7,44.7,71514.0,44.79,44.89,44.7,44.7,71514.0
2023-09-07 14:30:00,44.67,44.89,44.58,44.89,82184.0,44.67,44.89,44.58,44.89,82184.0
2023-09-07 15:00:00,44.88,45.1,44.77,45.1,98326.0,44.88,45.1,44.77,45.1,98326.0
2023-09-07 15:30:00,45.09,45.12,44.91,44.98,177906.0,45.09,45.12,44.91,44.98,177906.0
2023-09-08 09:30:00,44.99,45.51,44.99,45.38,255274.0,44.99,45.51,44.99,45.38,255274.0
2023-09-08 10:00:00,45.4,45.7,45.4,45.65,208064.0,45.4,45.7,45.4,45.65,208064.0
2023-09-08 10:30:00,45.67,45.68,45.52,45.52,96196.0,45.67,45.68,45.52,45.52,96196.0
2023-09-08 11:00:00,45.5,45.72,45.5,45.69,118146.0,45.5,45.72,45.5,45.69,118146.0
2023-09-08 11:30:00,45.71,45.78,45.56,45.57,150796.0,45.71,45.78,45.56,45.57,150796.0
2023-09-08 12:00:00,45.59,45.7,45.49,45.59,69878.0,45.59,45.7,45.49,45.59,69878.0
2023-09-08 12:30:00,45.57,45.77,45.56,45.7,122612.0,45.57,45.77,45.56,45.7,122612.0
2023-09-08 13:00:00,45.7,45.7,45.5,45.51,94486.0,45.7,45.7,45.5,45.51,94486.0
2023-09-08 13:30:00,45.51,45.62,45.51,45.62,44514.0,45.51,45.62,45.51,45.62,44514.0
2023-09-08 14:00:00,45.66,45.71,45.42,45.48,93406.0,45.66,45.71,45.42,45.48,93406.0
2023-09-08 14:30:00,45.46,45.53,45.35,45.38,87628.0,45.46,45.53,45.35,45.38,87628.0
2023-09-08 15:00:00,45.38,45.38,45.27,45.29,110980.0,45.38,45.38,45.27,45.29,110980.0
2023-09-08 15:30:00,45.27,45.48,45.26,45.47,178236.0,45.27,45.48,45.26,45.47,178236.0
2023-09-11 09:30:00,45.85,45.92,45.56,45.58,343498.0,45.85,45.92,45.56,45.58,343498.0
2023-09-11 10:00:00,45.56,45.79,45.53,45.77,222942.0,45.56,45.79,45.53,45.77,222942.0
2023-09-11 10:30:00,45.77,45.9,45.66,45.85,239336.0,45.77,45.9,45.66,45.85,239336.0
2023-09-11 11:00:00,45.84,45.91,45.72,45.88,176500.0,45.84,45.91,45.72,45.88,176500.0
2023-09-11 11:30:00,45.85,45.88,45.74,45.78,109162.0,45.85,45.88,45.74,45.78,109162.0
2023-09-11 12:00:00,45.8,45.99,45.8,45.97,154278.0,45.8,45.99,45.8,45.97,154278.0
2023-09-11 12:30:00,45.98,45.99,45.86,45.92,100968.0,45.98,45.99,45.86,45.92,100968.0
2023-09-11 13:00:00,45.92,46.02,45.9,46.02,102920.0,45.92,46.02,45.9,46.02,102920.0
2023-09-11 13:30:00,46.02,46.09,46.02,46.06,89758.0,46.02,46.09,46.02,46.06,89758.0
2023-09-11 14:00:00,46.05,46.09,46.03,46.05,72726.0,46.05,46.09,46.03,46.05,72726.0
2023-09-11 14:30:00,46.06,46.08,46.0,46.03,87314.0,46.06,46.08,46.0,46.03,87314.0
2023-09-11 15:00:00,46.02,46.07,45.97,46.01,193804.0,46.02,46.07,45.97,46.01,193804.0
2023-09-11 15:30:00,46.0,46.02,45.9,45.98,266292.0,46.0,46.02,45.9,45.98,266292.0
2023-09-12 09:30:00,45.74,46.12,45.74,46.09,262172.0,45.74,46.12,45.74,46.09,262172.0
2023-09-12 10:00:00,46.08,46.09,45.74,45.77,178770.0,46.08,46.09,45.74,45.77,178770.0
2023-09-12 10:30:00,45.76,45.86,45.69,45.76,182358.0,45.76,45.86,45.69,45.76,182358.0
2023-09-12 11:00:00,45.76,45.85,45.69,45.79,182860.0,45.76,45.85,45.69,45.79,182860.0
2023-09-12 11:30:00,45.79,46.02,45.79,46.01,160686.0,45.79,46.02,45.79,46.01,160686.0
2023-09-12 12:00:00,46.01,46.09,45.99,46.07,113592.0,46.01,46.09,45.99,46.07,113592.0
2023-09-12 12:30:00,46.06,46.15,45.99,46.09,129640.0,46.06,46.15,45.99,46.09,129640.0
2023-09-12 13:00:00,46.09,46.25,46.06,46.22,188404.0,46.09,46.25,46.06,46.22,188404.0
2023-09-12 13:30:00,46.22,46.26,46.04,46.09,171882.0,46.22,46.26,46.04,46.09,171882.0
2023-09-12 14:00:00,46.07,46.07,45.87,45.92,169044.0,46.07,46.07,45.87,45.92,169044.0
2023-09-12 14:30:00,45.91,45.94,45.77,45.8,149200.0,45.91,45.94,45.77,45.8,149200.0
2023-09-12 15:00:00,45.81,45.82,45.65,45.68,207386.0,45.81,45.82,45.65,45.68,207386.0
2023-09-12 15:30:00,45.68,45.89,45.67,45.85,410070.0,45.68,45.89,45.67,45.85,410070.0
2023-09-13 09:30:00,46.02,46.37,46.01,46.36,357736.0,46.02,46.37,46.01,46.36,357736.0
2023-09-13 10:00:00,46.37,46.37,45.98,46.32,340690.0,46.37,46.37,45.98,46.32,340690.0
2023-09-13 10:30:00,46.31,46.44,46.27,46.39,331914.0,46.31,46.44,46.27,46.39,331914.0
2023-09-13 11:00:00,46.4,46.4,46.27,46.37,470426.0,46.4,46.4,46.27,46.37,470426.0
2023-09-13 11:30:00,46.37,46.4,46.24,46.34,335690.0,46.37,46.4,46.24,46.34,335690.0
2023-09-13 12:00:00,46.35,46.41,46.3,46.41,288250.0,46.35,46.41,46.3,46.41,288250.0
2023-09-13 12:30:00,46.41,46.43,46.34,46.4,221230.0,46.41,46.43,46.34,46.4,221230.0
2023-09-13 13:00:00,46.4,46.44,46.38,46.4,144608.0,46.4,46.44,46.38,46.4,144608.0
2023-09-13 13:30:00,46.41,46.44,46.35,46.41,194996.0,46.41,46.44,46.35,46.41,194996.0
2023-09-13 14:00:00,46.41,46.43,46.3,46.35,226588.0,46.41,46.43,46.3,46.35,226588.0
2023-09-13 14:30:00,46.35,46.37,46.1,46.19,310318.0,46.35,46.37,46.1,46.19,310318.0
2023-09-13 15:00:00,46.2,46.21,46.06,46.13,510336.0,46.2,46.21,46.06,46.13,510336.0
2023-09-13 15:30:00,46.13,46.34,46.13,46.3,556372.0,46.13,46.34,46.13,46.3,556372.0
2023-09-14 09:30:00,46.61,46.79,46.55,46.77,275252.0,46.61,46.79,46.55,46.77,275252.0
2023-09-14 10:00:00,46.77,46.81,46.6,46.81,179696.0,46.77,46.81,46.6,46.81,179696.0
2023-09-14 10:30:00,46.82,46.89,46.79,46.82,204950.0,46.82,46.89,46.79,46.82,204950.0
2023-09-14 11:00:00,46.82,46.85,46.77,46.83,167494.0,46.82,46.85,46.77,46.83,167494.0
2023-09-14 11:30:00,46.84,46.85,46.71,46.83,141674.0,46.84,46.85,46.71,46.83,141674.0
2023-09-14 12:00:00,46.84,46.84,46.72,46.77,260900.0,46.84,46.84,46.72,46.77,260900.0
2023-09-14 12:30:00,46.78,46.91,46.73,46.83,140240.0,46.78,46.91,46.73,46.83,140240.0
2023-09-14 13:00:00,46.83,46.85,46.81,46.84,29296.0,46.83,46.85,46.81,46.84,29296.0
2023-09-14 13:30:00,46.84,46.9,46.84,46.86,130386.0,46.84,46.9,46.84,46.86,130386.0
2023-09-14 14:00:00,46.85,46.89,46.84,46.86,101936.0,46.85,46.89,46.84,46.86,101936.0
2023-09-14 14:30:00,46.85,46.94,46.85,46.92,47616.0,46.85,46.94,46.85,46.92,47616.0
2023-09-14 15:00:00,46.91,46.95,46.85,46.85,120182.0,46.91,46.95,46.85,46.85,120182.0
2023-09-14 15:30:00,46.84,47.03,46.84,47.01,243282.0,46.84,47.03,46.84,47.01,243282.0
2023-09-15 09:30:00,46.83,47.01,46.83,46.92,302706.0,46.83,47.01,46.83,46.92,302706.0
2023-09-15 10:00:00,46.94,47.09,46.76,46.84,373976.0,46.94,47.09,46.76,46.84,373976.0
2023-09-15 10:30:00,46.83,46.88,46.47,46.47,305016.0,46.83,46.88,46.47,46.47,305016.0
2023-09-15 11:00:00,46.46,46.63,46.36,46.61,267594.0,46.46,46.63,46.36,46.61,267594.0
2023-09-15 11:30:00,46.61,46.68,46.5,46.59,120794.0,46.61,46.68,46.5,46.59,120794.0
2023-09-15 12:00:00,46.62,46.63,46.48,46.52,57976.0,46.62,46.63,46.48,46.52,57976.0
2023-09-15 12:30:00,46.51,46.68,46.5,46.6,120214.0,46.51,46.68,46.5,46.6,120214.0
2023-09-15 13:00:00,46.61,46.62,46.1,46.15,261490.0,46.61,46.62,46.1,46.15,261490.0
2023-09-15 13:30:00,46.13,46.35,46.05,46.3,202214.0,46.13,46.35,46.05,46.3,202214.0
2023-09-15 14:00:00,46.31,46.31,45.99,46.01,169204.0,46.31,46.31,45.99,46.01,169204.0
2023-09-15 14:30:00,46.01,46.35,45.99,46.35,179786.0,46.01,46.35,45.99,46.35,179786.0
2023-09-15 15:00:00,46.33,46.34,46.16,46.23,117676.0,46.33,46.34,46.16,46.23,117676.0
2023-09-15 15:30:00,46.24,46.27,46.01,46.09,329846.0,46.24,46.27,46.01,46.09,329846.0
2023-09-18 09:30:00,45.82,46.1,45.63,45.81,393804.0,45.82,46.1,45.63,45.81,393804.0
2023-09-18 10:00:00,45.81,46.1,45.73,46.02,295594.0,45.81,46.1,45.73,46.02,295594.0
2023-09-18 10:30:00,46.02,46.17,45.99,46.14,291918.0,46.02,46.17,45.99,46.14,291918.0
2023-09-18 11:00:00,46.15,46.31,46.05,46.3,226772.0,46.15,46.31,46.05,46.3,226772.0
2023-09-18 11:30:00,46.31,46.54,46.31,46.54,344928.0,46.31,46.54,46.31,46.54,344928.0
2023-09-18 12:00:00,46.54,46.59,46.47,46.52,400306.0,46.54,46.59,46.47,46.52,400306.0
2023-09-18 12:30:00,46.53,46.6,46.52,46.56,193986.0,46.53,46.6,46.52,46.56,193986.0
2023-09-18 13:00:00,46.56,46.59,46.46,46.51,186600.0,46.56,46.59,46.46,46.51,186600.0
2023-09-18 13:30:00,46.52,46.63,46.51,46.56,197810.0,46.52,46.63,46.51,46.56,197810.0
2023-09-18 14:00:00,46.57,46.6,46.45,46.46,211302.0,46.57,46.6,46.45,46.46,211302.0
2023-09-18 14:30:00,46.46,46.49,46.26,46.34,206674.0,46.46,46.49,46.26,46.34,206674.0
2023-09-18 15:00:00,46.34,46.35,46.26,46.33,121832.0,46.34,46.35,46.26,46.33,121832.0
2023-09-18 15:30:00,46.32,46.35,46.24,46.27,328440.0,46.32,46.35,46.24,46.27,328440.0
2023-09-19 09:30:00,46.27,46.47,46.24,46.24,333318.0,46.27,46.47,46.24,46.24,333318.0
2023-09-19 10:00:00,46.24,46.24,46.02,46.13,364734.0,46.24,46.24,46.02,46.13,364734.0
2023-09-19 10:30:00,46.13,46.15,45.79,45.83,463838.0,46.13,46.15,45.79,45.83,463838.0
2023-09-19 11:00:00,45.81,45.97,45.77,45.97,299150.0,45.81,45.97,45.77,45.97,299150.0
2023-09-19 11:30:00,45.97,46.02,45.85,45.95,139792.0,45.97,46.02,45.85,45.95,139792.0
2023-09-19 12:00:00,45.95,45.95,45.82,45.85,256018.0,45.95,45.95,45.82,45.85,256018.0
2023-09-19 12:30:00,45.85,45.9,45.71,45.9,297682.0,45.85,45.9,45.71,45.9,297682.0
2023-09-19 13:00:00,45.9,46.16,45.88,46.11,295702.0,45.9,46.16,45.88,46.11,295702.0
2023-09-19 13:30:00,46.12,46.46,46.12,46.46,252184.0,46.12,46.46,46.12,46.46,252184.0
2023-09-19 14:00:00,46.46,46.49,46.33,46.34,265582.0,46.46,46.49,46.33,46.34,265582.0
2023-09-19 14:30:00,46.33,46.53,46.32,46.33,308628.0,46.33,46.53,46.32,46.33,308628.0
2023-09-19 15:00:00,46.32,46.35,46.16,46.34,218376.0,46.32,46.35,46.16,46.34,218376.0
2023-09-19 15:30:00,46.35,46.48,46.26,46.4,563534.0,46.35,46.48,46.26,46.4,563534.0
2023-09-20 09:30:00,46.79,46.94,46.67,46.84,370316.0,46.79,46.94,46.67,46.84,370316.0
2023-09-20 10:00:00,46.85,46.9,46.65,46.76,271256.0,46.85,46.9,46.65,46.76,271256.0
2023-09-20 10:30:00,46.73,46.74,46.56,46.57,206016.0,46.73,46.74,46.56,46.57,206016.0
2023-09-20 11:00:00,46.56,46.62,46.42,46.43,334234.0,46.56,46.62,46.42,46.43,334234.0
2023-09-20 11:30:00,46.42,46.6,46.42,46.57,260108.0,46.42,46.6,46.42,46.57,260108.0
2023-09-20 12:00:00,46.58,46.65,46.54,46.65,151156.0,46.58,46.65,46.54,46.65,151156.0
2023-09-20 12:30:00,46.65,46.72,46.63,46.71,161324.0,46.65,46.72,46.63,46.71,161324.0
2023-09-20 13:00:00,46.7,46.72,46.61,46.67,226670.0,46.7,46.72,46.61,46.67,226670.0
2023-09-20 13:30:00,46.67,46.67,46.53,46.6,200690.0,46.67,46.67,46.53,46.6,200690.0
2023-09-20 14:00:00,46.57,46.6,46.35,46.51,407784.0,46.57,46.6,46.35,46.51,407784.0
2023-09-20 14:30:00,46.49,46.67,46.28,46.39,401176.0,46.49,46.67,46.28,46.39,401176.0
2023-09-20 15:00:00,46.37,46.48,45.88,46.1,667740.0,46.37,46.48,45.88,46.1,667740.0
2023-09-20 15:30:00,46.12,46.13,45.47,45.54,853530.0,46.12,46.13,45.47,45.54,853530.0
2023-09-21 09:30:00,44.48,44.67,44.13,44.18,836304.0,44.48,44.67,44.13,44.18,836304.0
2023-09-21 10:00:00,44.18,44.52,44.01,44.24,558520.0,44.18,44.52,44.01,44.24,558520.0
2023-09-21 10:30:00,44.23,44.48,44.08,44.17,629146.0,44.23,44.48,44.08,44.17,629146.0
2023-09-21 11:00:00,44.17,44.38,44.15,44.21,487206.0,44.17,44.38,44.15,44.21,487206.0
2023-09-21 11:30:00,44.21,44.6,44.16,44.45,443292.0,44.21,44.6,44.16,44.45,443292.0
2023-09-21 12:00:00,44.46,44.52,44.24,44.34,247522.0,44.46,44.52,44.24,44.34,247522.0
2023-09-21 12:30:00,44.32,44.44,44.22,44.33,191028.0,44.32,44.44,44.22,44.33,191028.0
2023-09-21 13:00:00,44.32,44.8,44.28,44.74,210958.0,44.32,44.8,44.28,44.74,210958.0
2023-09-21 13:30:00,44.74,44.99,44.69,44.78,171076.0,44.74,44.99,44.69,44.78,171076.0
2023-09-21 14:00:00,44.74,44.77,44.44,44.46,153060.0,44.74,44.77,44.44,44.46,153060.0
2023-09-21 14:30:00,44.46,44.58,44.3,44.3,189752.0,44.46,44.58,44.3,44.3,189752.0
2023-09-21 15:00:00,44.32,44.4,44.04,44.09,277394.0,44.32,44.4,44.04,44.09,277394.0
2023-09-21 15:30:00,44.09,44.16,43.73,43.73,768300.0,44.09,44.16,43.73,43.73,768300.0
2023-09-22 09:30:00,43.88,43.88,43.62,43.85,312030.0,43.88,43.88,43.62,43.85,312030.0
2023-09-22 10:00:00,43.85,44.02,43.71,43.97,289800.0,43.85,44.02,43.71,43.97,289800.0
2023-09-22 10:30:00,43.96,44.21,43.96,44.2,484040.0,43.96,44.21,43.96,44.2,484040.0
2023-09-22 11:00:00,44.21,44.41,44.13,44.38,401894.0,44.21,44.41,44.13,44.38,401894.0
2023-09-22 11:30:00,44.4,44.51,44.26,44.3,394808.0,44.4,44.51,44.26,44.3,394808.0
2023-09-22 12:00:00,44.29,44.41,44.19,44.26,237180.0,44.29,44.41,44.19,44.26,237180.0
2023-09-22 12:30:00,44.26,44.38,44.24,44.26,273256.0,44.26,44.38,44.24,44.26,273256.0
2023-09-22 13:00:00,44.27,44.32,43.93,43.99,348538.0,44.27,44.32,43.93,43.99,348538.0
2023-09-22 13:30:00,43.99,44.02,43.74,43.88,438968.0,43.99,44.02,43.74,43.88,438968.0
2023-09-22 14:00:00,43.88,44.01,43.7,43.9,372488.0,43.88,44.01,43.7,43.9,372488.0
2023-09-22 14:30:00,43.92,44.02,43.88,43.97,230968.0,43.92,44.02,43.88,43.97,230968.0
2023-09-22 15:00:00,43.97,44.28,43.96,44.18,310046.0,43.97,44.28,43.96,44.18,310046.0
2023-09-22 15:30:00,44.19,44.27,43.69,43.69,439130.0,44.19,44.27,43.69,43.69,439130.0
2023-09-25 09:30:00,43.13,43.6,43.03,43.58,238088.0,43.13,43.6,43.03,43.58,238088.0
2023-09-25 10:00:00,43.58,43.63,43.09,43.13,270980.0,43.58,43.63,43.09,43.13,270980.0
2023-09-25 10:30:00,43.1,43.19,42.93,42.93,363690.0,43.1,43.19,42.93,42.93,363690.0
2023-09-25 11:00:00,42.93,43.51,42.88,43.43,427534.0,42.93,43.51,42.88,43.43,427534.0
2023-09-25 11:30:00,43.45,43.58,43.38,43.51,134100.0,43.45,43.58,43.38,43.51,134100.0
2023-09-25 12:00:00,43.52,43.77,43.47,43.77,98346.0,43.52,43.77,43.47,43.77,98346.0
2023-09-25 12:30:00,43.77,43.8,43.51,43.65,82424.0,43.77,43.8,43.51,43.65,82424.0
2023-09-25 13:00:00,43.63,43.82,43.54,43.62,99874.0,43.63,43.82,43.54,43.62,99874.0
2023-09-25 13:30:00,43.63,43.74,43.51,43.74,102048.0,43.63,43.74,43.51,43.74,102048.0
2023-09-25 14:00:00,43.74,43.79,43.65,43.7,124758.0,43.74,43.79,43.65,43.7,124758.0
2023-09-25 14:30:00,43.68,43.85,43.65,43.66,95072.0,43.68,43.85,43.65,43.66,95072.0
2023-09-25 15:00:00,43.64,43.69,43.35,43.63,192126.0,43.64,43.69,43.35,43.63,192126.0
2023-09-25 15:30:00,43.62,43.74,43.56,43.72,197488.0,43.62,43.74,43.56,43.72,197488.0
2023-09-26 09:30:00,43.22,43.47,43.09,43.13,343202.0,43.22,43.47,43.09,43.13,343202.0
2023-09-26 10:00:00,43.1,43.19,42.57,43.01,771414.0,43.1,43.19,42.57,43.01,771414.0
2023-09-26 10:30:00,43.02,43.26,42.84,42.96,519382.0,43.02,43.26,42.84,42.96,519382.0
2023-09-26 11:00:00,42.96,42.99,42.52,42.53,448070.0,42.96,42.99,42.52,42.53,448070.0
2023-09-26 11:30:00,42.53,42.63,42.26,42.41,624446.0,42.53,42.63,42.26,42.41,624446.0
2023-09-26 12:00:00,42.43,42.63,42.4,42.58,443714.0,42.43,42.63,42.4,42.58,443714.0
2023-09-26 12:30:00,42.56,42.74,42.55,42.65,326238.0,42.56,42.74,42.55,42.65,326238.0
2023-09-26 13:00:00,42.66,42.77,42.46,42.46,446392.0,42.66,42.77,42.46,42.46,446392.0
2023-09-26 13:30:00,42.45,42.5,42.24,42.44,449822.0,42.45,42.5,42.24,42.44,449822.0
2023-09-26 14:00:00,42.45,42.45,42.12,42.21,350668.0,42.45,42.45,42.12,42.21,350668.0
2023-09-26 14:30:00,42.21,42.25,41.93,41.97,548296.0,42.21,42.25,41.93,41.97,548296.0
2023-09-26 15:00:00,41.95,42.02,41.68,41.76,518418.0,41.95,42.02,41.68,41.76,518418.0
2023-09-26 15:30:00,41.75,41.81,41.55,41.7,1107930.0,41.75,41.81,41.55,41.7,1107930.0
2023-09-27 09:30:00,42.29,42.47,42.06,42.28,568792.0,42.29,42.47,42.06,42.28,568792.0
2023-09-27 10:00:00,42.29,42.32,41.97,42.27,387198.0,42.29,42.32,41.97,42.27,387198.0
2023-09-27 10:30:00,42.26,42.26,41.7,41.76,342860.0,42.26,42.26,41.7,41.76,342860.0
2023-09-27 11:00:00,41.76,42.04,41.74,42.02,324472.0,41.76,42.04,41.74,42.02,324472.0
2023-09-27 11:30:00,42.04,42.14,41.78,41.85,338902.0,42.04,42.14,41.78,41.85,338902.0
2023-09-27 12:00:00,41.85,41.85,41.52,41.69,341704.0,41.85,41.85,41.52,41.69,341704.0
2023-09-27 12:30:00,41.69,41.89,41.6,41.65,250546.0,41.69,41.89,41.6,41.65,250546.0
2023-09-27 13:00:00,41.68,41.79,41.38,41.44,247728.0,41.68,41.79,41.38,41.44,247728.0
2023-09-27 13:30:00,41.43,41.67,41.35,41.67,286956.0,41.43,41.67,41.35,41.67,286956.0
2023-09-27 14:00:00,41.65,42.0,41.5,41.99,221300.0,41.65,42.0,41.5,41.99,221300.0
2023-09-27 14:30:00,42.0,42.34,41.99,42.27,339704.0,42.0,42.34,41.99,42.27,339704.0
2023-09-27 15:00:00,42.27,42.55,42.26,42.4,283440.0,42.27,42.55,42.26,42.4,283440.0
2023-09-27 15:30:00,42.41,42.58,42.25,42.55,585546.0,42.41,42.58,42.25,42.55,585546.0
2023-09-28 09:30:00,42.56,42.74,42.32,42.73,449538.0,42.56,42.74,42.32,42.73,449538.0
2023-09-28 10:00:00,42.74,43.03,42.72,42.87,469082.0,42.74,43.03,42.72,42.87,469082.0
2023-09-28 10:30:00,42.87,43.16,42.58,43.13,383512.0,42.87,43.16,42.58,43.13,383512.0
2023-09-28 11:00:00,43.13,43.21,42.98,43.2,453466.0,43.13,43.21,42.98,43.2,453466.0
2023-09-28 11:30:00,43.2,43.56,43.18,43.45,475926.0,43.2,43.56,43.18,43.45,475926.0
2023-09-28 12:00:00,43.45,43.66,43.36,43.66,333362.0,43.45,43.66,43.36,43.66,333362.0
2023-09-28 12:30:00,43.65,43.68,43.28,43.39,362764.0,43.65,43.68,43.28,43.39,362764.0
2023-09-28 13:00:00,43.4,43.44,43.23,43.26,252820.0,43.4,43.44,43.23,43.26,252820.0
2023-09-28 13:30:00,43.26,43.32,43.11,43.24,304090.0,43.26,43.32,43.11,43.24,304090.0
2023-09-28 14:00:00,43.24,43.52,43.15,43.46,179260.0,43.24,43.52,43.15,43.46,179260.0
2023-09-28 14:30:00,43.46,43.49,43.2,43.45,229532.0,43.46,43.49,43.2,43.45,229532.0
2023-09-28 15:00:00,43.45,43.72,43.4,43.71,226382.0,43.45,43.72,43.4,43.71,226382.0
2023-09-28 15:30:00,43.71,43.72,43.32,43.56,516804.0,43.71,43.72,43.32,43.56,516804.0
2023-09-29 09:30:00,44.39,44.52,44.27,44.47,482344.0,44.39,44.52,44.27,44.47,482344.0
2023-09-29 10:00:00,44.46,44.52,44.13,44.24,391330.0,44.46,44.52,44.13,44.24,391330.0
2023-09-29 10:30:00,44.24,44.51,44.24,44.35,396646.0,44.24,44.51,44.24,44.35,396646.0
2023-09-29 11:00:00,44.36,44.38,44.1,44.1,424870.0,44.36,44.38,44.1,44.1,424870.0
2023-09-29 11:30:00,44.08,44.16,43.83,44.03,366026.0,44.08,44.16,43.83,44.03,366026.0
2023-09-29 12:00:00,44.01,44.19,43.92,44.07,319804.0,44.01,44.19,43.92,44.07,319804.0
2023-09-29 12:30:00,44.1,44.11,43.65,43.73,313104.0,44.1,44.11,43.65,43.73,313104.0
2023-09-29 13:00:00,43.72,43.72,43.29,43.66,594582.0,43.72,43.72,43.29,43.66,594582.0
2023-09-29 13:30:00,43.64,43.71,43.24,43.24,363898.0,43.64,43.71,43.24,43.24,363898.0
2023-09-29 14:00:00,43.23,43.56,43.17,43.32,441608.0,43.23,43.56,43.17,43.32,441608.0
2023-09-29 14:30:00,43.33,43.62,43.16,43.62,295696.0,43.33,43.62,43.16,43.62,295696.0
2023-09-29 15:00:00,43.63,43.7,43.32,43.44,327834.0,43.63,43.7,43.32,43.44,327834.0
2023-09-29 15:30:00,43.46,43.62,43.09,43.15,602888.0,43.46,43.62,43.09,43.15,602888.0
2023-10-02 09:30:00,43.07,43.31,42.84,42.93,355388.0,43.07,43.31,42.84,42.93,355388.0
2023-10-02 10:00:00,42.85,43.3,42.84,43.03,404628.0,42.85,43.3,42.84,43.03,404628.0
2023-10-02 10:30:00,43.04,43.21,42.88,43.08,445892.0,43.04,43.21,42.88,43.08,445892.0
2023-10-02 11:00:00,43.06,43.65,43.06,43.62,381322.0,43.06,43.65,43.06,43.62,381322.0
2023-10-02 11:30:00,43.61,43.67,43.0,43.13,262322.0,43.61,43.67,43.0,43.13,262322.0
2023-10-02 12:00:00,43.1,43.3,42.94,43.19,236016.0,43.1,43.3,42.94,43.19,236016.0
2023-10-02 12:30:00,43.17,43.26,42.74,42.8,234388.0,43.17,43.26,42.74,42.8,234388.0
2023-10-02 13:00:00,42.79,43.1,42.75,43.03,225244.0,42.79,43.1,42.75,43.03,225244.0
2023-10-02 13:30:00,43.03,43.09,42.92,42.96,145618.0,43.03,43.09,42.92,42.96,145618.0
2023-10-02 14:00:00,42.98,43.33,42.85,42.85,163000.0,42.98,43.33,42.85,42.85,163000.0
2023-10-02 14:30:00,42.85,42.89,42.63,42.76,244662.0,42.85,42.89,42.63,42.76,244662.0
2023-10-02 15:00:00,42.74,42.94,42.62,42.85,248014.0,42.74,42.94,42.62,42.85,248014.0
2023-10-02 15:30:00,42.84,43.21,42.8,43.1,379996.0,42.84,43.21,42.8,43.1,379996.0
2023-10-03 09:30:00,42.48,42.85,42.24,42.83,422928.0,42.48,42.85,42.24,42.83,422928.0
2023-10-03 10:00:00,42.83,42.83,41.72,41.75,726438.0,42.83,42.83,41.72,41.75,726438.0
2023-10-03 10:30:00,41.74,41.91,41.45,41.66,671676.0,41.74,41.91,41.45,41.66,671676.0
2023-10-03 11:00:00,41.63,41.71,41.29,41.41,667524.0,41.63,41.71,41.29,41.41,667524.0
2023-10-03 11:30:00,41.41,41.51,41.19,41.41,489368.0,41.41,41.51,41.19,41.41,489368.0
2023-10-03 12:00:00,41.41,41.74,41.39,41.74,452548.0,41.41,41.74,41.39,41.74,452548.0
2023-10-03 12:30:00,41.74,41.81,41.51,41.63,324324.0,41.74,41.81,41.51,41.63,324324.0
2023-10-03 13:00:00,41.64,41.81,41.5,41.57,396024.0,41.64,41.81,41.5,41.57,396024.0
2023-10-03 13:30:00,41.57,41.57,41.21,41.24,390012.0,41.57,41.57,41.21,41.24,390012.0
2023-10-03 14:00:00,41.23,41.3,40.83,40.88,420790.0,41.23,41.3,40.83,40.88,420790.0
2023-10-03 14:30:00,40.88,41.17,40.85,41.02,463672.0,40.88,41.17,40.85,41.02,463672.0
2023-10-03 15:00:00,41.04,41.1,40.73,40.84,697420.0,41.04,41.1,40.73,40.84,697420.0
2023-10-03 15:30:00,40.84,41.16,40.7,41.09,931718.0,40.84,41.16,40.7,41.09,931718.0
2023-10-04 09:30:00,41.45,41.87,41.38,41.72,575974.0,41.45,41.87,41.38,41.72,575974.0
2023-10-04 10:00:00,41.72,41.77,41.15,41.17,627138.0,41.72,41.77,41.15,41.17,627138.0
2023-10-04 10:30:00,41.16,41.61,41.15,41.24,318642.0,41.16,41.61,41.15,41.24,318642.0
2023-10-04 11:00:00,41.21,41.55,41.15,41.53,216960.0,41.21,41.55,41.15,41.53,216960.0
2023-10-04 11:30:00,41.54,41.76,41.39,41.76,288820.0,41.54,41.76,41.39,41.76,288820.0
2023-10-04 12:00:00,41.77,41.85,41.63,41.85,207182.0,41.77,41.85,41.63,41.85,207182.0
2023-10-04 12:30:00,41.85,41.93,41.77,41.82,332096.0,41.85,41.93,41.77,41.82,332096.0
2023-10-04 13:00:00,41.82,41.85,41.57,41.58,201226.0,41.82,41.85,41.57,41.58,201226.0
2023-10-04 13:30:00,41.59,41.66,41.45,41.51,236490.0,41.59,41.66,41.45,41.51,236490.0
2023-10-04 14:00:00,41.49,41.61,41.33,41.57,270596.0,41.49,41.61,41.33,41.57,270596.0
2023-10-04 14:30:00,41.57,41.77,41.52,41.73,236010.0,41.57,41.77,41.52,41.73,236010.0
2023-10-04 15:00:00,41.77,42.02,41.7,41.99,321220.0,41.77,42.02,41.7,41.99,321220.0
2023-10-04 15:30:00,42.01,42.19,41.88,42.13,745130.0,42.01,42.19,41.88,42.13,745130.0
2023-10-05 09:30:00,42.1,42.34,41.83,41.99,298294.0,42.1,42.34,41.83,41.99,298294.0
2023-10-05 10:00:00,42.01,42.01,41.64,41.85,295664.0,42.01,42.01,41.64,41.85,295664.0
2023-10-05 10:30:00,41.84,41.9,41.38,41.4,419662.0,41.84,41.9,41.38,41.4,419662.0
2023-10-05 11:00:00,41.38,41.52,41.25,41.37,232190.0,41.38,41.52,41.25,41.37,232190.0
2023-10-05 11:30:00,41.37,41.42,41.18,41.21,341692.0,41.37,41.42,41.18,41.21,341692.0
2023-10-05 12:00:00,41.19,41.61,41.16,41.6,193310.0,41.19,41.61,41.16,41.6,193310.0
2023-10-05 12:30:00,41.61,41.65,41.41,41.48,172810.0,41.61,41.65,41.41,41.48,172810.0
2023-10-05 13:00:00,41.5,41.69,41.37,41.69,173890.0,41.5,41.69,41.37,41.69,173890.0
2023-10-05 13:30:00,41.7,41.95,41.57,41.85,302076.0,41.7,41.95,41.57,41.85,302076.0
2023-10-05 14:00:00,41.89,42.07,41.88,42.02,188210.0,41.89,42.07,41.88,42.02,188210.0
2023-10-05 14:30:00,42.04,42.34,42.02,42.26,258660.0,42.04,42.34,42.02,42.26,258660.0
2023-10-05 15:00:00,42.26,42.31,42.16,42.3,228718.0,42.26,42.31,42.16,42.3,228718.0
2023-10-05 15:30:00,42.29,42.41,42.13,42.4,461420.0,42.29,42.41,42.13,42.4,461420.0
2023-10-06 09:30:00,41.72,41.88,41.33,41.52,627864.0,41.72,41.88,41.33,41.52,627864.0
2023-10-06 10:00:00,41.52,41.77,41.24,41.74,404402.0,41.52,41.77,41.24,41.74,404402.0
2023-10-06 10:30:00,41.76,42.08,41.75,42.04,483180.0,41.76,42.08,41.75,42.04,483180.0
2023-10-06 11:00:00,42.05,42.44,42.05,42.38,505306.0,42.05,42.44,42.05,42.38,505306.0
2023-10-06 11:30:00,42.4,42.87,42.38,42.82,447746.0,42.4,42.87,42.38,42.82,447746.0
2023-10-06 12:00:00,42.83,42.98,42.77,42.88,374106.0,42.83,42.98,42.77,42.88,374106.0
2023-10-06 12:30:00,42.9,42.93,42.77,42.89,218656.0,42.9,42.93,42.77,42.89,218656.0
2023-10-06 13:00:00,42.9,42.99,42.88,42.97,289820.0,42.9,42.99,42.88,42.97,289820.0
2023-10-06 13:30:00,42.98,43.08,42.96,43.07,223052.0,42.98,43.08,42.96,43.07,223052.0
2023-10-06 14:00:00,43.06,43.1,43.0,43.07,178438.0,43.06,43.1,43.0,43.07,178438.0
2023-10-06 14:30:00,43.07,43.1,42.87,43.02,315490.0,43.07,43.1,42.87,43.02,315490.0
2023-10-06 15:00:00,43.02,43.13,42.92,43.09,434230.0,43.02,43.13,42.92,43.09,434230.0
2023-10-06 15:30:00,43.09,43.1,42.65,42.7,532882.0,43.09,43.1,42.65,42.7,532882.0
2023-10-09 09:30:00,41.91,42.07,41.79,42.04,348204.0,41.91,42.07,41.79,42.04,348204.0
2023-10-09 10:00:00,42.04,42.12,41.76,41.88,412542.0,42.04,42.12,41.76,41.88,412542.0
2023-10-09 10:30:00,41.91,41.96,41.68,41.71,245376.0,41.91,41.96,41.68,41.71,245376.0
2023-10-09 11:00:00,41.72,42.02,41.71,42.0,181600.0,41.72,42.02,41.71,42.0,181600.0
2023-10-09 11:30:00,42.01,42.16,41.92,42.15,209878.0,42.01,42.16,41.92,42.15,209878.0
2023-10-09 12:00:00,42.17,42.37,42.14,42.2,157182.0,42.17,42.37,42.14,42.2,157182.0
2023-10-09 12:30:00,42.2,42.33,42.14,42.24,227208.0,42.2,42.33,42.14,42.24,227208.0
2023-10-09 13:00:00,42.25,42.42,42.22,42.41,108956.0,42.25,42.42,42.22,42.41,108956.0
2023-10-09 13:30:00,42.43,42.92,42.43,42.92,253308.0,42.43,42.92,42.43,42.92,253308.0
2023-10-09 14:00:00,42.93,42.99,42.86,42.93,168634.0,42.93,42.99,42.86,42.93,168634.0
2023-10-09 14:30:00,42.93,42.98,42.76,42.96,223018.0,42.93,42.98,42.76,42.96,223018.0
2023-10-09 15:00:00,42.96,42.98,42.78,42.81,212692.0,42.96,42.98,42.78,42.81,212692.0
2023-10-09 15:30:00,42.81,43.01,42.69,43.01,319294.0,42.81,43.01,42.69,43.01,319294.0
2023-10-10 09:30:00,43.25,43.4,43.21,43.4,356318.0,43.25,43.4,43.21,43.4,356318.0
2023-10-10 10:00:00,43.41,43.8,43.41,43.74,358566.0,43.41,43.8,43.41,43.74,358566.0
2023-10-10 10:30:00,43.76,43.82,43.69,43.77,270300.0,43.76,43.82,43.69,43.77,270300.0
2023-10-10 11:00:00,43.74,43.99,43.74,43.91,306860.0,43.74,43.99,43.74,43.91,306860.0
2023-10-10 11:30:00,43.9,43.96,43.84,43.89,184082.0,43.9,43.96,43.84,43.89,184082.0
2023-10-10 12:00:00,43.9,43.9,43.77,43.85,174150.0,43.9,43.9,43.77,43.85,174150.0
2023-10-10 12:30:00,43.85,43.87,43.71,43.78,133064.0,43.85,43.87,43.71,43.78,133064.0
2023-10-10 13:00:00,43.77,43.77,43.42,43.58,273366.0,43.77,43.77,43.42,43.58,273366.0
2023-10-10 13:30:00,43.59,43.71,43.48,43.65,139144.0,43.59,43.71,43.48,43.65,139144.0
2023-10-10 14:00:00,43.65,43.69,43.47,43.55,207548.0,43.65,43.69,43.47,43.55,207548.0
2023-10-10 14:30:00,43.56,43.78,43.55,43.63,221466.0,43.56,43.78,43.55,43.63,221466.0
2023-10-10 15:00:00,43.63,43.77,43.63,43.68,149836.0,43.63,43.77,43.63,43.68,149836.0
2023-10-10 15:30:00,43.68,43.85,43.65,43.73,409314.0,43.68,43.85,43.65,43.73,409314.0
2023-10-11 09:30:00,43.97,44.24,43.97,44.12,690796.0,43.97,44.24,43.97,44.12,690796.0
2023-10-11 10:00:00,44.12,44.13,43.94,44.13,294066.0,44.12,44.13,43.94,44.13,294066.0
2023-10-11 10:30:00,44.13,44.15,43.92,44.11,370238.0,44.13,44.15,43.92,44.11,370238.0
2023-10-11 11:00:00,44.13,44.2,43.88,43.94,366840.0,44.13,44.2,43.88,43.94,366840.0
2023-10-11 11:30:00,43.94,43.98,43.78,43.81,264612.0,43.94,43.98,43.78,43.81,264612.0
2023-10-11 12:00:00,43.8,43.8,43.34,43.42,582580.0,43.8,43.8,43.34,43.42,582580.0
2023-10-11 12:30:00,43.42,43.56,43.24,43.36,346106.0,43.42,43.56,43.24,43.36,346106.0
2023-10-11 13:00:00,43.37,43.52,43.16,43.19,389146.0,43.37,43.52,43.16,43.19,389146.0
2023-10-11 13:30:00,43.19,43.28,42.98,43.27,376336.0,43.19,43.28,42.98,43.27,376336.0
2023-10-11 14:00:00,43.27,43.63,43.24,43.43,545236.0,43.27,43.63,43.24,43.43,545236.0
2023-10-11 14:30:00,43.44,43.66,43.43,43.62,342942.0,43.44,43.66,43.43,43.62,342942.0
2023-10-11 15:00:00,43.62,43.98,43.61,43.97,412704.0,43.62,43.98,43.61,43.97,412704.0
2023-10-11 15:30:00,43.97,44.22,43.94,44.12,668510.0,43.97,44.22,43.94,44.12,668510.0
2023-10-12 09:30:00,44.37,44.55,44.24,44.32,225974.0,44.37,44.55,44.24,44.32,225974.0
2023-10-12 10:00:00,44.32,44.63,44.07,44.52,330214.0,44.32,44.63,44.07,44.52,330214.0
2023-10-12 10:30:00,44.51,44.53,44.29,44.49,179780.0,44.51,44.53,44.29,44.49,179780.0
2023-10-12 11:00:00,44.47,44.72,44.39,44.58,141492.0,44.47,44.72,44.39,44.58,141492.0
2023-10-12 11:30:00,44.59,44.66,44.43,44.65,119776.0,44.59,44.66,44.43,44.65,119776.0
2023-10-12 12:00:00,44.66,44.83,44.58,44.74,173512.0,44.66,44.83,44.58,44.74,173512.0
2023-10-12 12:30:00,44.74,44.81,44.6,44.62,239420.0,44.74,44.81,44.6,44.62,239420.0
2023-10-12 13:00:00,44.62,44.62,43.71,43.71,349112.0,44.62,44.62,43.71,43.71,349112.0
2023-10-12 13:30:00,43.7,43.76,43.25,43.3,399148.0,43.7,43.76,43.25,43.3,399148.0
2023-10-12 14:00:00,43.29,43.32,42.73,43.21,537900.0,43.29,43.32,42.73,43.21,537900.0
2023-10-12 14:30:00,43.21,43.41,43.07,43.12,338226.0,43.21,43.41,43.07,43.12,338226.0
2023-10-12 15:00:00,43.14,43.72,43.13,43.52,338700.0,43.14,43.72,43.13,43.52,338700.0
2023-10-12 15:30:00,43.52,43.73,43.47,43.63,346228.0,43.52,43.73,43.47,43.63,346228.0
2023-10-13 09:30:00,43.74,43.83,43.48,43.58,198178.0,43.74,43.83,43.48,43.58,198178.0
2023-10-13 10:00:00,43.56,43.62,43.15,43.24,231978.0,43.56,43.62,43.15,43.24,231978.0
2023-10-13 10:30:00,43.24,43.36,42.42,42.58,453624.0,43.24,43.36,42.42,42.58,453624.0
2023-10-13 11:00:00,42.54,42.6,42.07,42.22,463318.0,42.54,42.6,42.07,42.22,463318.0
2023-10-13 11:30:00,42.21,42.26,41.56,41.62,376280.0,42.21,42.26,41.56,41.62,376280.0
2023-10-13 12:00:00,41.59,42.05,41.44,42.02,442974.0,41.59,42.05,41.44,42.02,442974.0
2023-10-13 12:30:00,42.03,42.3,41.34,41.46,492710.0,42.03,42.3,41.34,41.46,492710.0
2023-10-13 13:00:00,41.46,41.66,40.68,40.71,530380.0,41.46,41.66,40.68,40.71,530380.0
2023-10-13 13:30:00,40.7,41.43,40.47,40.98,826842.0,40.7,41.43,40.47,40.98,826842.0
2023-10-13 14:00:00,40.95,41.13,40.49,40.8,712262.0,40.95,41.13,40.49,40.8,712262.0
2023-10-13 14:30:00,40.8,41.17,40.69,41.1,493728.0,40.8,41.17,40.69,41.1,493728.0
2023-10-13 15:00:00,41.13,41.49,40.9,41.27,495682.0,41.13,41.49,40.9,41.27,495682.0
2023-10-13 15:30:00,41.28,41.56,40.79,40.99,607000.0,41.28,41.56,40.79,40.99,607000.0
2023-10-16 09:30:00,41.82,42.1,41.73,41.98,553760.0,41.82,42.1,41.73,41.98,553760.0
2023-10-16 10:00:00,41.98,42.45,41.97,42.44,736682.0,41.98,42.45,41.97,42.44,736682.0
2023-10-16 10:30:00,42.44,42.58,42.26,42.42,825874.0,42.44,42.58,42.26,42.42,825874.0
2023-10-16 11:00:00,42.43,42.5,42.36,42.43,496208.0,42.43,42.5,42.36,42.43,496208.0
2023-10-16 11:30:00,42.46,42.47,42.22,42.24,596572.0,42.46,42.47,42.22,42.24,596572.0
2023-10-16 12:00:00,42.25,42.43,42.19,42.43,514486.0,42.25,42.43,42.19,42.43,514486.0
2023-10-16 12:30:00,42.43,42.6,42.41,42.52,461150.0,42.43,42.6,42.41,42.52,461150.0
2023-10-16 13:00:00,42.54,42.67,42.19,42.42,436890.0,42.54,42.67,42.19,42.42,436890.0
2023-10-16 13:30:00,42.43,42.72,42.4,42.64,435424.0,42.43,42.72,42.4,42.64,435424.0
2023-10-16 14:00:00,42.65,42.74,42.57,42.63,450750.0,42.65,42.74,42.57,42.63,450750.0
2023-10-16 14:30:00,42.63,42.79,42.58,42.79,550772.0,42.63,42.79,42.58,42.79,550772.0
2023-10-16 15:00:00,42.79,42.87,42.76,42.86,579404.0,42.79,42.87,42.76,42.86,579404.0
2023-10-16 15:30:00,42.86,42.99,42.72,42.93,1108860.0,42.86,42.99,42.72,42.93,1108860.0
2023-10-17 09:30:00,42.13,42.38,41.92,42.03,535406.0,42.13,42.38,41.92,42.03,535406.0
2023-10-17 10:00:00,41.99,42.6,41.98,42.32,522696.0,41.99,42.6,41.98,42.32,522696.0
2023-10-17 10:30:00,42.33,42.74,42.3,42.62,371874.0,42.33,42.74,42.3,42.62,371874.0
2023-10-17 11:00:00,42.65,42.93,42.6,42.9,385098.0,42.65,42.93,42.6,42.9,385098.0
2023-10-17 11:30:00,42.9,43.03,42.86,42.99,344952.0,42.9,43.03,42.86,42.99,344952.0
2023-10-17 12:00:00,42.99,43.29,42.99,43.29,371142.0,42.99,43.29,42.99,43.29,371142.0
2023-10-17 12:30:00,43.27,43.29,42.91,42.98,306858.0,43.27,43.29,42.91,42.98,306858.0
2023-10-17 13:00:00,42.99,43.05,42.74,42.76,231320.0,42.99,43.05,42.74,42.76,231320.0
2023-10-17 13:30:00,42.76,42.76,42.16,42.25,563694.0,42.76,42.76,42.16,42.25,563694.0
2023-10-17 14:00:00,42.24,42.35,42.08,42.32,569258.0,42.24,42.35,42.08,42.32,569258.0
2023-10-17 14:30:00,42.3,42.45,42.07,42.09,593460.0,42.3,42.45,42.07,42.09,593460.0
2023-10-17 15:00:00,42.07,42.46,42.02,42.38,506946.0,42.07,42.46,42.02,42.38,506946.0
2023-10-17 15:30:00,42.38,42.47,42.08,42.38,654376.0,42.38,42.47,42.08,42.38,654376.0
2023-10-18 09:30:00,41.89,41.99,41.59,41.75,465676.0,41.89,41.99,41.59,41.75,465676.0
2023-10-18 10:00:00,41.74,42.04,41.54,41.62,445956.0,41.74,42.04,41.54,41.62,445956.0
2023-10-18 10:30:00,41.6,41.67,41.24,41.43,723124.0,41.6,41.67,41.24,41.43,723124.0
2023-10-18 11:00:00,41.43,41.77,41.29,41.6,471550.0,41.43,41.77,41.29,41.6,471550.0
2023-10-18 11:30:00,41.59,41.76,41.43,41.43,419168.0,41.59,41.76,41.43,41.43,419168.0
2023-10-18 12:00:00,41.44,41.8,41.3,41.32,479656.0,41.44,41.8,41.3,41.32,479656.0
2023-10-18 12:30:00,41.34,41.42,41.13,41.2,320084.0,41.34,41.42,41.13,41.2,320084.0
2023-10-18 13:00:00,41.15,41.97,40.99,41.63,405312.0,41.15,41.97,40.99,41.63,405312.0
2023-10-18 13:30:00,41.63,41.63,41.13,41.52,374274.0,41.63,41.63,41.13,41.52,374274.0
2023-10-18 14:00:00,41.49,41.7,41.23,41.3,258682.0,41.49,41.7,41.23,41.3,258682.0
2023-10-18 14:30:00,41.27,41.46,40.99,41.07,395028.0,41.27,41.46,40.99,41.07,395028.0
2023-10-18 15:00:00,41.06,41.27,40.88,41.09,469796.0,41.06,41.27,40.88,41.09,469796.0
2023-10-18 15:30:00,41.09,41.26,40.74,41.0,746886.0,41.09,41.26,40.74,41.0,746886.0
2023-10-19 09:30:00,41.34,41.43,41.14,41.33,255076.0,41.34,41.43,41.14,41.33,255076.0
2023-10-19 10:00:00,41.33,41.46,40.91,40.91,284616.0,41.33,41.46,40.91,40.91,284616.0
2023-10-19 10:30:00,40.91,41.2,40.87,41.02,301686.0,40.91,41.2,40.87,41.02,301686.0
2023-10-19 11:00:00,41.01,41.11,40.83,41.05,261248.0,41.01,41.11,40.83,41.05,261248.0
2023-10-19 11:30:00,41.04,41.25,40.98,41.1,216372.0,41.04,41.25,40.98,41.1,216372.0
2023-10-19 12:00:00,41.12,41.6,40.91,41.1,549588.0,41.12,41.6,40.91,41.1,549588.0
2023-10-19 12:30:00,41.15,41.38,40.68,41.37,557238.0,41.15,41.38,40.68,41.37,557238.0
2023-10-19 13:00:00,41.37,41.64,41.14,41.24,453080.0,41.37,41.64,41.14,41.24,453080.0
2023-10-19 13:30:00,41.25,41.4,40.77,40.99,409104.0,41.25,41.4,40.77,40.99,409104.0
2023-10-19 14:00:00,40.97,41.13,40.76,40.8,273736.0,40.97,41.13,40.76,40.8,273736.0
2023-10-19 14:30:00,40.79,40.79,40.14,40.23,484372.0,40.79,40.79,40.14,40.23,484372.0
2023-10-19 15:00:00,40.21,40.48,40.1,40.24,287470.0,40.21,40.48,40.1,40.24,287470.0
2023-10-19 15:30:00,40.24,40.48,39.93,40.04,668880.0,40.24,40.48,39.93,40.04,668880.0
2023-10-20 09:30:00,40.0,40.26,39.9,40.06,590070.0,40.0,40.26,39.9,40.06,590070.0
2023-10-20 10:00:00,40.05,40.1,39.58,39.66,426490.0,40.05,40.1,39.58,39.66,426490.0
2023-10-20 10:30:00,39.65,39.82,39.52,39.55,467342.0,39.65,39.82,39.52,39.55,467342.0
2023-10-20 11:00:00,39.56,39.78,39.54,39.63,523924.0,39.56,39.78,39.54,39.63,523924.0
2023-10-20 11:30:00,39.63,40.1,39.59,40.02,463386.0,39.63,40.1,39.59,40.02,463386.0
2023-10-20 12:00:00,40.04,40.07,39.91,39.93,369474.0,40.04,40.07,39.91,39.93,369474.0
2023-10-20 12:30:00,39.95,40.3,39.94,40.26,378434.0,39.95,40.3,39.94,40.26,378434.0
2023-10-20 13:00:00,40.27,40.47,40.02,40.34,495100.0,40.27,40.47,40.02,40.34,495100.0
2023-10-20 13:30:00,40.36,40.46,40.19,40.38,219728.0,40.36,40.46,40.19,40.38,219728.0
2023-10-20 14:00:00,40.38,40.39,39.92,39.94,193806.0,40.38,40.39,39.92,39.94,193806.0
2023-10-20 14:30:00,39.93,40.19,39.88,40.05,290536.0,39.93,40.19,39.88,40.05,290536.0
2023-10-20 15:00:00,40.06,40.17,39.88,39.99,307544.0,40.06,40.17,39.88,39.99,307544.0
2023-10-20 15:30:00,39.99,40.08,39.85,39.9,489608.0,39.99,40.08,39.85,39.9,489608.0
2023-10-23 09:30:00,39.53,39.96,39.22,39.96,513854.0,39.53,39.96,39.22,39.96,513854.0
2023-10-23 10:00:00,39.96,40.2,39.88,40.04,360798.0,39.96,40.2,39.88,40.04,360798.0
2023-10-23 10:30:00,40.04,40.26,39.95,40.25,255708.0,40.04,40.26,39.95,40.25,255708.0
2023-10-23 11:00:00,40.27,40.65,40.24,40.6,355152.0,40.27,40.65,40.24,40.6,355152.0
2023-10-23 11:30:00,40.61,40.84,40.58,40.84,263824.0,40.61,40.84,40.58,40.84,263824.0
2023-10-23 12:00:00,40.84,40.89,40.73,40.88,348288.0,40.84,40.89,40.73,40.88,348288.0
2023-10-23 12:30:00,40.88,41.23,40.85,41.22,345302.0,40.88,41.23,40.85,41.22,345302.0
2023-10-23 13:00:00,41.22,41.23,41.01,41.07,285492.0,41.22,41.23,41.01,41.07,285492.0
2023-10-23 13:30:00,41.07,41.21,41.02,41.09,146106.0,41.07,41.21,41.02,41.09,146106.0
2023-10-23 14:00:00,41.08,41.21,40.96,40.99,196184.0,41.08,41.21,40.96,40.99,196184.0
2023-10-23 14:30:00,40.98,41.15,40.92,40.98,177880.0,40.98,41.15,40.92,40.98,177880.0
2023-10-23 15:00:00,40.98,41.06,40.63,40.69,263280.0,40.98,41.06,40.63,40.69,263280.0
2023-10-23 15:30:00,40.65,40.88,40.52,40.59,366576.0,40.65,40.88,40.52,40.59,366576.0
2023-10-24 09:30:00,41.13,41.19,40.88,41.1,503170.0,41.13,41.19,40.88,41.1,503170.0
2023-10-24 10:00:00,41.08,41.29,40.88,41.29,351532.0,41.08,41.29,40.88,41.29,351532.0
2023-10-24 10:30:00,41.29,41.3,41.14,41.18,404418.0,41.29,41.3,41.14,41.18,404418.0
2023-10-24 11:00:00,41.18,41.22,40.96,41.01,291372.0,41.18,41.22,40.96,41.01,291372.0
2023-10-24 11:30:00,41.0,41.11,40.9,41.1,336560.0,41.0,41.11,40.9,41.1,336560.0
2023-10-24 12:00:00,41.11,41.14,40.67,40.72,309962.0,41.11,41.14,40.67,40.72,309962.0
2023-10-24 12:30:00,40.72,40.77,40.59,40.7,227792.0,40.72,40.77,40.59,40.7,227792.0
2023-10-24 13:00:00,40.7,41.02,40.69,41.02,224578.0,40.7,41.02,40.69,41.02,224578.0
2023-10-24 13:30:00,41.03,41.1,40.9,40.96,262466.0,41.03,41.1,40.9,40.96,262466.0
2023-10-24 14:00:00,40.96,41.14,40.93,41.14,272656.0,40.96,41.14,40.93,41.14,272656.0
2023-10-24 14:30:00,41.15,41.34,41.15,41.32,382136.0,41.15,41.34,41.15,41.32,382136.0
2023-10-24 15:00:00,41.32,41.49,41.3,41.47,357654.0,41.32,41.49,41.3,41.47,357654.0
2023-10-24 15:30:00,41.48,41.59,41.46,41.47,604176.0,41.48,41.59,41.46,41.47,604176.0
2023-10-25 09:30:00,41.4,41.42,40.83,41.13,616668.0,41.4,41.42,40.83,41.13,616668.0
2023-10-25 10:00:00,41.15,41.15,40.77,40.81,490294.0,41.15,41.15,40.77,40.81,490294.0
2023-10-25 10:30:00,40.8,41.23,40.77,41.0,423224.0,40.8,41.23,40.77,41.0,423224.0
2023-10-25 11:00:00,40.99,41.27,40.99,41.21,386242.0,40.99,41.27,40.99,41.21,386242.0
2023-10-25 11:30:00,41.2,41.24,40.73,40.73,407906.0,41.2,41.24,40.73,40.73,407906.0
2023-10-25 12:00:00,40.72,40.73,40.51,40.56,315512.0,40.72,40.73,40.51,40.56,315512.0
2023-10-25 12:30:00,40.56,40.69,40.26,40.35,472388.0,40.56,40.69,40.26,40.35,472388.0
2023-10-25 13:00:00,40.34,40.42,40.04,40.09,572216.0,40.34,40.42,40.04,40.09,572216.0
2023-10-25 13:30:00,40.06,40.06,39.68,39.96,467308.0,40.06,40.06,39.68,39.96,467308.0
2023-10-25 14:00:00,39.96,40.13,39.88,39.97,294548.0,39.96,40.13,39.88,39.97,294548.0
2023-10-25 14:30:00,39.98,40.03,39.72,39.88,339910.0,39.98,40.03,39.72,39.88,339910.0
2023-10-25 15:00:00,39.9,40.14,39.8,40.05,296824.0,39.9,40.14,39.8,40.05,296824.0
2023-10-25 15:30:00,40.05,40.23,39.98,40.2,465920.0,40.05,40.23,39.98,40.2,465920.0
2023-10-26 09:30:00,40.17,40.36,39.88,39.91,568404.0,40.17,40.36,39.88,39.91,568404.0
2023-10-26 10:00:00,39.85,40.24,39.77,40.2,705252.0,39.85,40.24,39.77,40.2,705252.0
2023-10-26 10:30:00,40.2,40.39,39.95,40.33,541706.0,40.2,40.39,39.95,40.33,541706.0
2023-10-26 11:00:00,40.33,40.35,39.92,40.01,285354.0,40.33,40.35,39.92,40.01,285354.0
2023-10-26 11:30:00,40.01,40.09,39.87,40.0,350414.0,40.01,40.09,39.87,40.0,350414.0
2023-10-26 12:00:00,39.99,39.99,39.46,39.65,370984.0,39.99,39.99,39.46,39.65,370984.0
2023-10-26 12:30:00,39.63,39.7,39.5,39.56,267170.0,39.63,39.7,39.5,39.56,267170.0
2023-10-26 13:00:00,39.55,39.77,39.48,39.54,432618.0,39.55,39.77,39.48,39.54,432618.0
2023-10-26 13:30:00,39.52,40.07,39.41,40.06,364814.0,39.52,40.07,39.41,40.06,364814.0
2023-10-26 14:00:00,40.05,40.19,40.0,40.17,209466.0,40.05,40.19,40.0,40.17,209466.0
2023-10-26 14:30:00,40.17,40.43,40.13,40.4,266646.0,40.17,40.43,40.13,40.4,266646.0
2023-10-26 15:00:00,40.4,40.5,40.24,40.24,272068.0,40.4,40.5,40.24,40.24,272068.0
2023-10-26 15:30:00,40.22,40.27,39.91,40.04,466510.0,40.22,40.27,39.91,40.04,466510.0
2023-10-27 09:30:00,40.4,40.55,40.33,40.42,488772.0,40.4,40.55,40.33,40.42,488772.0
2023-10-27 10:00:00,40.38,40.62,40.26,40.47,481772.0,40.38,40.62,40.26,40.47,481772.0
2023-10-27 10:30:00,40.46,40.55,40.22,40.53,624344.0,40.46,40.55,40.22,40.53,624344.0
2023-10-27 11:00:00,40.54,40.66,40.47,40.63,649460.0,40.54,40.66,40.47,40.63,649460.0
2023-10-27 11:30:00,40.63,40.63,40.42,40.54,394486.0,40.63,40.63,40.42,40.54,394486.0
2023-10-27 12:00:00,40.54,40.57,40.33,40.4,635242.0,40.54,40.57,40.33,40.4,635242.0
2023-10-27 12:30:00,40.4,40.46,40.03,40.04,588674.0,40.4,40.46,40.03,40.04,588674.0
2023-10-27 13:00:00,40.04,40.1,39.65,39.68,822850.0,40.04,40.1,39.65,39.68,822850.0
2023-10-27 13:30:00,39.68,39.74,39.39,39.47,840732.0,39.68,39.74,39.39,39.47,840732.0
2023-10-27 14:00:00,39.47,39.62,39.24,39.3,872860.0,39.47,39.62,39.24,39.3,872860.0
2023-10-27 14:30:00,39.3,39.68,39.26,39.4,875850.0,39.3,39.68,39.26,39.4,875850.0
2023-10-27 15:00:00,39.4,39.63,39.39,39.62,959246.0,39.4,39.63,39.39,39.62,959246.0
2023-10-27 15:30:00,39.62,39.68,39.26,39.37,1259102.0,39.62,39.68,39.26,39.37,1259102.0
2023-10-30 09:30:00,40.09,40.47,40.09,40.38,370088.0,40.09,40.47,40.09,40.38,370088.0
2023-10-30 10:00:00,40.4,40.43,40.09,40.14,435562.0,40.4,40.43,40.09,40.14,435562.0
2023-10-30 10:30:00,40.12,40.29,40.09,40.2,311442.0,40.12,40.29,40.09,40.2,311442.0
2023-10-30 11:00:00,40.19,40.38,40.1,40.15,201300.0,40.19,40.38,40.1,40.15,201300.0
2023-10-30 11:30:00,40.18,40.42,40.18,40.4,163632.0,40.18,40.42,40.18,40.4,163632.0
2023-10-30 12:00:00,40.4,40.46,40.32,40.32,140368.0,40.4,40.46,40.32,40.32,140368.0
2023-10-30 12:30:00,40.33,40.46,40.25,40.37,142290.0,40.33,40.46,40.25,40.37,142290.0
2023-10-30 13:00:00,40.39,40.63,40.34,40.62,175678.0,40.39,40.63,40.34,40.62,175678.0
2023-10-30 13:30:00,40.62,40.66,40.49,40.61,231234.0,40.62,40.66,40.49,40.61,231234.0
2023-10-30 14:00:00,40.62,40.7,40.57,40.66,192030.0,40.62,40.7,40.57,40.66,192030.0
2023-10-30 14:30:00,40.67,40.8,40.66,40.69,183022.0,40.67,40.8,40.66,40.69,183022.0
2023-10-30 15:00:00,40.7,40.8,40.65,40.77,252738.0,40.7,40.8,40.65,40.77,252738.0
2023-10-30 15:30:00,40.77,40.85,40.71,40.82,368558.0,40.77,40.85,40.71,40.82,368558.0
2023-10-31 09:30:00,40.97,40.97,40.76,40.95,250232.0,40.97,40.97,40.76,40.95,250232.0
2023-10-31 10:00:00,40.9,41.18,40.84,41.1,193052.0,40.9,41.18,40.84,41.1,193052.0
2023-10-31 10:30:00,41.11,41.32,40.94,41.27,202590.0,41.11,41.32,40.94,41.27,202590.0
2023-10-31 11:00:00,41.3,41.38,41.25,41.27,135908.0,41.3,41.38,41.25,41.27,135908.0
2023-10-31 11:30:00,41.27,41.37,41.17,41.37,64094.0,41.27,41.37,41.17,41.37,64094.0
2023-10-31 12:00:00,41.36,41.36,41.18,41.35,90246.0,41.36,41.36,41.18,41.35,90246.0
2023-10-31 12:30:00,41.37,41.59,41.3,41.56,243712.0,41.37,41.59,41.3,41.56,243712.0
2023-10-31 13:00:00,41.56,41.6,41.46,41.55,103314.0,41.56,41.6,41.46,41.55,103314.0
2023-10-31 13:30:00,41.55,41.79,41.52,41.78,124574.0,41.55,41.79,41.52,41.78,124574.0
2023-10-31 14:00:00,41.77,41.81,41.68,41.74,213848.0,41.77,41.81,41.68,41.74,213848.0
2023-10-31 14:30:00,41.72,42.0,41.72,41.96,177880.0,41.72,42.0,41.72,41.96,177880.0
2023-10-31 15:00:00,41.97,42.0,41.89,41.97,194382.0,41.97,42.0,41.89,41.97,194382.0
2023-10-31 15:30:00,41.96,42.18,41.82,42.13,404806.0,41.96,42.18,41.82,42.13,404806.0
2023-11-01 09:30:00,42.3,42.72,42.3,42.59,348064.0,42.3,42.72,42.3,42.59,348064.0
2023-11-01 10:00:00,42.59,42.86,42.56,42.83,360534.0,42.59,42.86,42.56,42.83,360534.0
2023-11-01 10:30:00,42.83,42.9,42.76,42.77,168082.0,42.83,42.9,42.76,42.77,168082.0
2023-11-01 11:00:00,42.79,42.87,42.62,42.66,194946.0,42.79,42.87,42.62,42.66,194946.0
2023-11-01 11:30:00,42.66,42.71,42.6,42.67,130864.0,42.66,42.71,42.6,42.67,130864.0
2023-11-01 12:00:00,42.68,42.68,42.51,42.54,162802.0,42.68,42.68,42.51,42.54,162802.0
2023-11-01 12:30:00,42.56,42.6,42.38,42.48,100564.0,42.56,42.6,42.38,42.48,100564.0
2023-11-01 13:00:00,42.47,42.6,42.41,42.51,67198.0,42.47,42.6,42.41,42.51,67198.0
2023-11-01 13:30:00,42.49,42.6,42.42,42.6,99348.0,42.49,42.6,42.42,42.6,99348.0
2023-11-01 14:00:00,42.67,42.77,42.42,42.68,168792.0,42.67,42.77,42.42,42.68,168792.0
2023-11-01 14:30:00,42.68,42.95,42.47,42.9,589244.0,42.68,42.95,42.47,42.9,589244.0
2023-11-01 15:00:00,42.93,43.16,42.92,43.07,629406.0,42.93,43.16,42.92,43.07,629406.0
2023-11-01 15:30:00,43.06,43.17,43.01,43.06,503714.0,43.06,43.17,43.01,43.06,503714.0
2023-11-02 09:30:00,43.53,43.58,43.34,43.44,400770.0,43.53,43.58,43.34,43.44,400770.0
2023-11-02 10:00:00,43.45,43.76,43.4,43.73,226040.0,43.45,43.76,43.4,43.73,226040.0
2023-11-02 10:30:00,43.74,43.81,43.69,43.7,194150.0,43.74,43.81,43.69,43.7,194150.0
2023-11-02 11:00:00,43.7,43.7,43.51,43.53,213160.0,43.7,43.7,43.51,43.53,213160.0
2023-11-02 11:30:00,43.54,43.57,43.29,43.32,226582.0,43.54,43.57,43.29,43.32,226582.0
2023-11-02 12:00:00,43.31,43.34,43.2,43.3,136980.0,43.31,43.34,43.2,43.3,136980.0
2023-11-02 12:30:00,43.32,43.38,43.27,43.3,83070.0,43.32,43.38,43.27,43.3,83070.0
2023-11-02 13:00:00,43.3,43.54,43.27,43.47,165728.0,43.3,43.54,43.27,43.47,165728.0
2023-11-02 13:30:00,43.49,43.51,43.4,43.43,83388.0,43.49,43.51,43.4,43.43,83388.0
2023-11-02 14:00:00,43.4,43.56,43.37,43.53,141528.0,43.4,43.56,43.37,43.53,141528.0
2023-11-02 14:30:00,43.54,43.56,43.4,43.48,118868.0,43.54,43.56,43.4,43.48,118868.0
2023-11-02 15:00:00,43.49,43.63,43.46,43.63,90262.0,43.49,43.63,43.46,43.63,90262.0
2023-11-02 15:30:00,43.63,43.82,43.63,43.81,278198.0,43.63,43.82,43.63,43.81,278198.0
2023-11-03 09:30:00,44.18,44.43,44.18,44.38,289244.0,44.18,44.43,44.18,44.38,289244.0
2023-11-03 10:00:00,44.41,44.49,44.3,44.4,381274.0,44.41,44.49,44.3,44.4,381274.0
2023-11-03 10:30:00,44.42,44.44,44.2,44.35,429228.0,44.42,44.44,44.2,44.35,429228.0
2023-11-03 11:00:00,44.37,44.37,44.13,44.2,317436.0,44.37,44.37,44.13,44.2,317436.0
2023-11-03 11:30:00,44.21,44.4,44.21,44.36,202044.0,44.21,44.4,44.21,44.36,202044.0
2023-11-03 12:00:00,44.38,44.44,44.34,44.36,93328.0,44.38,44.44,44.34,44.36,93328.0
2023-11-03 12:30:00,44.37,44.4,44.31,44.35,101038.0,44.37,44.4,44.31,44.35,101038.0
2023-11-03 13:00:00,44.32,44.36,44.09,44.17,230408.0,44.32,44.36,44.09,44.17,230408.0
2023-11-03 13:30:00,44.16,44.22,44.13,44.15,82526.0,44.16,44.22,44.13,44.15,82526.0
2023-11-03 14:00:00,44.15,44.23,44.06,44.23,190324.0,44.15,44.23,44.06,44.23,190324.0
2023-11-03 14:30:00,44.23,44.29,44.16,44.28,83534.0,44.23,44.29,44.16,44.28,83534.0
2023-11-03 15:00:00,44.27,44.31,44.22,44.27,235074.0,44.27,44.31,44.22,44.27,235074.0
2023-11-03 15:30:00,44.24,44.37,44.24,44.31,398382.0,44.24,44.37,44.24,44.31,398382.0
2023-11-06 09:30:00,44.6,44.77,44.58,44.65,210032.0,44.6,44.77,44.58,44.65,210032.0
2023-11-06 10:00:00,44.65,44.92,44.62,44.91,204728.0,44.65,44.92,44.62,44.91,204728.0
2023-11-06 10:30:00,44.91,45.04,44.88,44.89,249198.0,44.91,45.04,44.88,44.89,249198.0
2023-11-06 11:00:00,44.89,45.01,44.87,44.88,79230.0,44.89,45.01,44.87,44.88,79230.0
2023-11-06 11:30:00,44.88,44.94,44.84,44.93,89082.0,44.88,44.94,44.84,44.93,89082.0
2023-11-06 12:00:00,44.92,44.92,44.85,44.88,38262.0,44.92,44.92,44.85,44.88,38262.0
2023-11-06 12:30:00,44.88,44.88,44.73,44.86,116452.0,44.88,44.88,44.73,44.86,116452.0
2023-11-06 13:00:00,44.86,44.86,44.47,44.49,185218.0,44.86,44.86,44.47,44.49,185218.0
2023-11-06 13:30:00,44.48,44.76,44.46,44.71,86472.0,44.48,44.76,44.46,44.71,86472.0
2023-11-06 14:00:00,44.71,44.74,44.52,44.74,109062.0,44.71,44.74,44.52,44.74,109062.0
2023-11-06 14:30:00,44.74,44.89,44.74,44.86,90380.0,44.74,44.89,44.74,44.86,90380.0
2023-11-06 15:00:00,44.88,44.95,44.85,44.93,75782.0,44.88,44.95,44.85,44.93,75782.0
2023-11-06 15:30:00,44.94,45.1,44.93,45.06,234218.0,44.94,45.1,44.93,45.06,234218.0
2023-11-07 09:30:00,45.12,45.15,44.91,45.12,404138.0,45.12,45.15,44.91,45.12,404138.0
2023-11-07 10:00:00,45.13,45.24,45.06,45.24,236860.0,45.13,45.24,45.06,45.24,236860.0
2023-11-07 10:30:00,45.24,45.35,45.24,45.27,186092.0,45.24,45.35,45.24,45.27,186092.0
2023-11-07 11:00:00,45.28,45.29,45.19,45.29,209170.0,45.28,45.29,45.19,45.29,209170.0
2023-11-07 11:30:00,45.29,45.3,45.14,45.16,142280.0,45.29,45.3,45.14,45.16,142280.0
2023-11-07 12:00:00,45.15,45.16,45.02,45.12,153766.0,45.15,45.16,45.02,45.12,153766.0
2023-11-07 12:30:00,45.12,45.19,45.02,45.14,146260.0,45.12,45.19,45.02,45.14,146260.0
2023-11-07 13:00:00,45.14,45.25,45.12,45.16,85780.0,45.14,45.25,45.12,45.16,85780.0
2023-11-07 13:30:00,45.17,45.27,45.17,45.23,115000.0,45.17,45.27,45.17,45.23,115000.0
2023-11-07 14:00:00,45.23,45.28,45.17,45.26,102480.0,45.23,45.28,45.17,45.26,102480.0
2023-11-07 14:30:00,45.27,45.34,45.22,45.23,176972.0,45.27,45.34,45.22,45.23,176972.0
2023-11-07 15:00:00,45.23,45.27,45.14,45.21,158818.0,45.23,45.27,45.14,45.21,158818.0
2023-11-07 15:30:00,45.22,45.32,45.17,45.2,235918.0,45.22,45.32,45.17,45.2,235918.0
2023-11-08 09:30:00,45.49,45.63,45.45,45.52,238286.0,45.49,45.63,45.45,45.52,238286.0
2023-11-08 10:00:00,45.56,45.6,45.44,45.47,142566.0,45.56,45.6,45.44,45.47,142566.0
2023-11-08 10:30:00,45.48,45.5,45.36,45.37,198958.0,45.48,45.5,45.36,45.37,198958.0
2023-11-08 11:00:00,45.37,45.5,45.34,45.42,214590.0,45.37,45.5,45.34,45.42,214590.0
2023-11-08 11:30:00,45.42,45.51,45.38,45.42,239760.0,45.42,45.51,45.38,45.42,239760.0
2023-11-08 12:00:00,45.4,45.42,44.95,45.16,187240.0,45.4,45.42,44.95,45.16,187240.0
2023-11-08 12:30:00,45.17,45.35,45.11,45.33,131014.0,45.17,45.35,45.11,45.33,131014.0
2023-11-08 13:00:00,45.33,45.52,45.29,45.52,155904.0,45.33,45.52,45.29,45.52,155904.0
2023-11-08 13:30:00,45.52,45.57,45.47,45.52,109034.0,45.52,45.57,45.47,45.52,109034.0
2023-11-08 14:00:00,45.52,45.62,45.52,45.52,115132.0,45.52,45.62,45.52,45.52,115132.0
2023-11-08 14:30:00,45.52,45.54,45.42,45.44,167546.0,45.52,45.54,45.42,45.44,167546.0
2023-11-08 15:00:00,45.45,45.62,45.45,45.6,127734.0,45.45,45.62,45.45,45.6,127734.0
2023-11-08 15:30:00,45.6,45.74,45.57,45.67,438492.0,45.6,45.74,45.57,45.67,438492.0
2023-11-09 09:30:00,45.85,45.94,45.68,45.81,264750.0,45.85,45.94,45.68,45.81,264750.0
2023-11-09 10:00:00,45.81,45.84,45.46,45.49,162516.0,45.81,45.84,45.46,45.49,162516.0
2023-11-09 10:30:00,45.5,45.59,45.42,45.57,145478.0,45.5,45.59,45.42,45.57,145478.0
2023-11-09 11:00:00,45.59,45.73,45.58,45.63,158922.0,45.59,45.73,45.58,45.63,158922.0
2023-11-09 11:30:00,45.63,45.74,45.52,45.73,106582.0,45.63,45.74,45.52,45.73,106582.0
2023-11-09 12:00:00,45.73,45.81,45.61,45.65,82488.0,45.73,45.81,45.61,45.65,82488.0
2023-11-09 12:30:00,45.65,45.68,45.58,45.6,69324.0,45.65,45.68,45.58,45.6,69324.0
2023-11-09 13:00:00,45.61,45.61,44.99,45.32,261882.0,45.61,45.61,44.99,45.32,261882.0
2023-11-09 13:30:00,45.26,45.33,44.94,44.96,129176.0,45.26,45.33,44.94,44.96,129176.0
2023-11-09 14:00:00,44.98,45.0,44.55,44.8,291534.0,44.98,45.0,44.55,44.8,291534.0
2023-11-09 14:30:00,44.84,44.88,44.55,44.7,81652.0,44.84,44.88,44.55,44.7,81652.0
2023-11-09 15:00:00,44.68,44.92,44.59,44.7,176476.0,44.68,44.92,44.59,44.7,176476.0
2023-11-09 15:30:00,44.75,44.83,44.67,44.71,333552.0,44.75,44.83,44.67,44.71,333552.0
2023-11-10 09:30:00,45.16,45.45,45.1,45.4,476962.0,45.16,45.45,45.1,45.4,476962.0
2023-11-10 10:00:00,45.38,45.56,45.29,45.38,350134.0,45.38,45.56,45.29,45.38,350134.0
2023-11-10 10:30:00,45.37,45.5,45.22,45.5,198970.0,45.37,45.5,45.22,45.5,198970.0
2023-11-10 11:00:00,45.52,45.72,45.52,45.63,229580.0,45.52,45.72,45.52,45.63,229580.0
2023-11-10 11:30:00,45.63,45.69,45.54,45.63,85938.0,45.63,45.69,45.54,45.63,85938.0
2023-11-10 12:00:00,45.63,45.79,45.62,45.69,97976.0,45.63,45.79,45.62,45.69,97976.0
2023-11-10 12:30:00,45.71,45.82,45.67,45.67,182358.0,45.71,45.82,45.67,45.67,182358.0
2023-11-10 13:00:00,45.67,45.76,45.64,45.73,125076.0,45.67,45.76,45.64,45.73,125076.0
2023-11-10 13:30:00,45.73,45.74,45.6,45.67,114118.0,45.73,45.74,45.6,45.67,114118.0
2023-11-10 14:00:00,45.68,45.79,45.67,45.79,166776.0,45.68,45.79,45.67,45.79,166776.0
2023-11-10 14:30:00,45.77,45.78,45.69,45.71,81364.0,45.77,45.78,45.69,45.71,81364.0
2023-11-10 15:00:00,45.71,45.86,45.71,45.79,172562.0,45.71,45.86,45.71,45.79,172562.0
2023-11-10 15:30:00,45.78,45.81,45.65,45.69,302048.0,45.78,45.81,45.65,45.69,302048.0
2023-11-13 09:30:00,45.48,45.6,45.39,45.57,341922.0,45.48,45.6,45.39,45.57,341922.0
2023-11-13 10:00:00,45.58,45.79,45.55,45.76,155368.0,45.58,45.79,45.55,45.76,155368.0
2023-11-13 10:30:00,45.78,45.85,45.75,45.83,154844.0,45.78,45.85,45.75,45.83,154844.0
2023-11-13 11:00:00,45.84,46.04,45.8,46.03,185646.0,45.84,46.04,45.8,46.03,185646.0
2023-11-13 11:30:00,46.02,46.15,45.99,46.1,124890.0,46.02,46.15,45.99,46.1,124890.0
2023-11-13 12:00:00,46.12,46.14,45.98,46.02,119298.0,46.12,46.14,45.98,46.02,119298.0
2023-11-13 12:30:00,45.99,46.03,45.92,45.99,155394.0,45.99,46.03,45.92,45.99,155394.0
2023-11-13 13:00:00,45.99,46.0,45.85,45.88,78750.0,45.99,46.0,45.85,45.88,78750.0
2023-11-13 13:30:00,45.88,46.14,45.87,46.04,124512.0,45.88,46.14,45.87,46.04,124512.0
2023-11-13 14:00:00,46.06,46.12,46.03,46.11,66506.0,46.06,46.12,46.03,46.11,66506.0
2023-11-13 14:30:00,46.12,46.12,45.96,46.01,90092.0,46.12,46.12,45.96,46.01,90092.0
2023-11-13 15:00:00,45.98,46.12,45.95,46.06,112750.0,45.98,46.12,45.95,46.06,112750.0
2023-11-13 15:30:00,46.05,46.08,45.86,45.91,290766.0,46.05,46.08,45.86,45.91,290766.0
2023-11-14 09:30:00,46.69,46.81,46.45,46.45,656362.0,46.69,46.81,46.45,46.45,656362.0
2023-11-14 10:00:00,46.45,46.52,46.33,46.38,293348.0,46.45,46.52,46.33,46.38,293348.0
2023-11-14 10:30:00,46.38,46.43,46.27,46.32,267274.0,46.38,46.43,46.27,46.32,267274.0
2023-11-14 11:00:00,46.33,46.4,46.22,46.32,201256.0,46.33,46.4,46.22,46.32,201256.0
2023-11-14 11:30:00,46.32,46.38,46.24,46.3,161552.0,46.32,46.38,46.24,46.3,161552.0
2023-11-14 12:00:00,46.31,46.47,46.26,46.39,118080.0,46.31,46.47,46.26,46.39,118080.0
2023-11-14 12:30:00,46.4,46.4,46.27,46.4,85556.0,46.4,46.4,46.27,46.4,85556.0
2023-11-14 13:00:00,46.38,46.46,46.31,46.44,82944.0,46.38,46.46,46.31,46.44,82944.0
2023-11-14 13:30:00,46.44,46.45,46.3,46.32,78812.0,46.44,46.45,46.3,46.32,78812.0
2023-11-14 14:00:00,46.31,46.4,46.27,46.38,104114.0,46.31,46.4,46.27,46.38,104114.0
2023-11-14 14:30:00,46.38,46.38,46.28,46.29,87644.0,46.38,46.38,46.28,46.29,87644.0
2023-11-14 15:00:00,46.3,46.38,46.27,46.37,114840.0,46.3,46.38,46.27,46.37,114840.0
2023-11-14 15:30:00,46.36,46.38,46.06,46.1,563428.0,46.36,46.38,46.06,46.1,563428.0
2023-11-15 09:30:00,46.51,46.66,46.33,46.49,390424.0,46.51,46.66,46.33,46.49,390424.0
2023-11-15 10:00:00,46.49,46.66,46.42,46.6,185920.0,46.49,46.66,46.42,46.6,185920.0
2023-11-15 10:30:00,46.63,46.7,46.43,46.46,186870.0,46.63,46.7,46.43,46.46,186870.0
2023-11-15 11:00:00,46.46,46.54,46.34,46.49,118126.0,46.46,46.54,46.34,46.49,118126.0
2023-11-15 11:30:00,46.47,46.47,46.32,46.46,110936.0,46.47,46.47,46.32,46.46,110936.0
2023-11-15 12:00:00,46.46,46.6,46.45,46.53,76694.0,46.46,46.6,46.45,46.53,76694.0
2023-11-15 12:30:00,46.56,46.58,46.49,46.51,37846.0,46.56,46.58,46.49,46.51,37846.0
2023-11-15 13:00:00,46.48,46.54,46.32,46.53,107448.0,46.48,46.54,46.32,46.53,107448.0
2023-11-15 13:30:00,46.56,46.63,46.52,46.57,70642.0,46.56,46.63,46.52,46.57,70642.0
2023-11-15 14:00:00,46.6,46.6,46.48,46.57,55572.0,46.6,46.6,46.48,46.57,55572.0
2023-11-15 14:30:00,46.55,46.58,46.47,46.49,41610.0,46.55,46.58,46.47,46.49,41610.0
2023-11-15 15:00:00,46.51,46.58,46.47,46.56,58192.0,46.51,46.58,46.47,46.56,58192.0
2023-11-15 15:30:00,46.56,46.65,46.52,46.63,277264.0,46.56,46.65,46.52,46.63,277264.0
2023-11-16 09:30:00,46.63,46.99,46.62,46.95,325946.0,46.63,46.99,46.62,46.95,325946.0
2023-11-16 10:00:00,46.95,47.0,46.79,46.84,175954.0,46.95,47.0,46.79,46.84,175954.0
2023-11-16 10:30:00,46.88,46.95,46.69,46.71,239842.0,46.88,46.95,46.69,46.71,239842.0
2023-11-16 11:00:00,46.69,46.83,46.58,46.59,210532.0,46.69,46.83,46.58,46.59,210532.0
2023-11-16 11:30:00,46.59,46.69,46.49,46.66,116934.0,46.59,46.69,46.49,46.66,116934.0
2023-11-16 12:00:00,46.68,46.83,46.62,46.74,103018.0,46.68,46.83,46.62,46.74,103018.0
2023-11-16 12:30:00,46.73,46.85,46.7,46.76,88062.0,46.73,46.85,46.7,46.76,88062.0
2023-11-16 13:00:00,46.76,46.86,46.65,46.8,153952.0,46.76,46.86,46.65,46.8,153952.0
2023-11-16 13:30:00,46.79,46.85,46.7,46.77,116060.0,46.79,46.85,46.7,46.77,116060.0
2023-11-16 14:00:00,46.76,46.9,46.75,46.85,64264.0,46.76,46.9,46.75,46.85,64264.0
2023-11-16 14:30:00,46.85,46.98,46.84,46.9,132578.0,46.85,46.98,46.84,46.9,132578.0
2023-11-16 15:00:00,46.89,46.96,46.82,46.9,105970.0,46.89,46.96,46.82,46.9,105970.0
2023-11-16 15:30:00,46.89,46.99,46.87,46.97,229100.0,46.89,46.99,46.87,46.97,229100.0
2023-11-17 09:30:00,47.05,47.19,46.93,47.02,331508.0,47.05,47.19,46.93,47.02,331508.0
2023-11-17 10:00:00,47.02,47.16,46.86,47.13,168090.0,47.02,47.16,46.86,47.13,168090.0
2023-11-17 10:30:00,47.12,47.17,47.04,47.15,80758.0,47.12,47.17,47.04,47.15,80758.0
2023-11-17 11:00:00,47.14,47.24,47.01,47.21,169234.0,47.14,47.24,47.01,47.21,169234.0
2023-11-17 11:30:00,47.22,47.32,47.21,47.3,82304.0,47.22,47.32,47.21,47.3,82304.0
2023-11-17 12:00:00,47.3,47.32,47.24,47.24,100916.0,47.3,47.32,47.24,47.24,100916.0
2023-11-17 12:30:00,47.26,47.31,47.24,47.31,84866.0,47.26,47.31,47.24,47.31,84866.0
2023-11-17 13:00:00,47.31,47.37,47.3,47.33,73308.0,47.31,47.37,47.3,47.33,73308.0
2023-11-17 13:30:00,47.34,47.38,47.33,47.38,55040.0,47.34,47.38,47.33,47.38,55040.0
2023-11-17 14:00:00,47.38,47.4,47.33,47.38,45780.0,47.38,47.4,47.33,47.38,45780.0
2023-11-17 14:30:00,47.36,47.36,47.22,47.25,74360.0,47.36,47.36,47.22,47.25,74360.0
2023-11-17 15:00:00,47.24,47.3,47.23,47.23,104654.0,47.24,47.3,47.23,47.23,104654.0
2023-11-17 15:30:00,47.23,47.35,47.11,47.32,273694.0,47.23,47.35,47.11,47.32,273694.0
2023-11-20 09:30:00,47.48,47.72,47.43,47.71,327472.0,47.48,47.72,47.43,47.71,327472.0
2023-11-20 10:00:00,47.71,47.72,47.55,47.63,99196.0,47.71,47.72,47.55,47.63,99196.0
2023-11-20 10:30:00,47.62,47.68,47.58,47.63,83762.0,47.62,47.68,47.58,47.63,83762.0
2023-11-20 11:00:00,47.63,47.68,47.6,47.68,92318.0,47.63,47.68,47.6,47.68,92318.0
2023-11-20 11:30:00,47.7,47.77,47.69,47.69,75482.0,47.7,47.77,47.69,47.69,75482.0
2023-11-20 12:00:00,47.69,47.76,47.68,47.74,43246.0,47.69,47.76,47.68,47.74,43246.0
2023-11-20 12:30:00,47.76,47.76,47.67,47.67,46122.0,47.76,47.76,47.67,47.67,46122.0
2023-11-20 13:00:00,47.65,47.75,47.55,47.67,104974.0,47.65,47.75,47.55,47.67,104974.0
2023-11-20 13:30:00,47.67,47.68,47.58,47.6,37466.0,47.67,47.68,47.58,47.6,37466.0
2023-11-20 14:00:00,47.6,47.7,47.58,47.7,37434.0,47.6,47.7,47.58,47.7,37434.0
2023-11-20 14:30:00,47.69,47.7,47.6,47.61,102262.0,47.69,47.7,47.6,47.61,102262.0
2023-11-20 15:00:00,47.61,47.72,47.59,47.65,99086.0,47.61,47.72,47.59,47.65,99086.0
2023-11-20 15:30:00,47.65,47.71,47.47,47.52,305340.0,47.65,47.71,47.47,47.52,305340.0
2023-11-21 09:30:00,47.46,47.64,47.43,47.62,212612.0,47.46,47.64,47.43,47.62,212612.0
2023-11-21 10:00:00,47.61,47.75,47.58,47.59,93632.0,47.61,47.75,47.58,47.59,93632.0
2023-11-21 10:30:00,47.58,47.71,47.55,47.63,128462.0,47.58,47.71,47.55,47.63,128462.0
2023-11-21 11:00:00,47.66,47.74,47.62,47.71,69212.0,47.66,47.74,47.62,47.71,69212.0
2023-11-21 11:30:00,47.7,47.84,47.68,47.81,63000.0,47.7,47.84,47.68,47.81,63000.0
2023-11-21 12:00:00,47.83,47.94,47.83,47.92,58858.0,47.83,47.94,47.83,47.92,58858.0
2023-11-21 12:30:00,47.93,47.93,47.85,47.91,92778.0,47.93,47.93,47.85,47.91,92778.0
2023-11-21 13:00:00,47.91,47.92,47.83,47.91,63278.0,47.91,47.92,47.83,47.91,63278.0
2023-11-21 13:30:00,47.91,48.01,47.88,47.94,59506.0,47.91,48.01,47.88,47.94,59506.0
2023-11-21 14:00:00,47.96,48.02,47.93,47.99,48208.0,47.96,48.02,47.93,47.99,48208.0
2023-11-21 14:30:00,47.99,48.05,47.94,48.02,82092.0,47.99,48.05,47.94,48.02,82092.0
2023-11-21 15:00:00,48.04,48.09,47.87,47.92,123868.0,48.04,48.09,47.87,47.92,123868.0
2023-11-21 15:30:00,47.92,48.04,47.85,48.01,197526.0,47.92,48.04,47.85,48.01,197526.0
2023-11-22 09:30:00,48.35,48.37,48.04,48.08,374358.0,48.35,48.37,48.04,48.08,374358.0
2023-11-22 10:00:00,48.08,48.1,47.95,48.04,178388.0,48.08,48.1,47.95,48.04,178388.0
2023-11-22 10:30:00,48.04,48.07,47.9,47.98,166516.0,48.04,48.07,47.9,47.98,166516.0
2023-11-22 11:00:00,47.99,48.02,47.98,48.02,38306.0,47.99,48.02,47.98,48.02,38306.0
2023-11-22 11:30:00,48.02,48.08,47.99,48.07,91034.0,48.02,48.08,47.99,48.07,91034.0
2023-11-22 12:00:00,48.09,48.1,48.02,48.07,50328.0,48.09,48.1,48.02,48.07,50328.0
2023-11-22 12:30:00,48.04,48.04,47.94,47.99,49652.0,48.04,48.04,47.94,47.99,49652.0
2023-11-22 13:00:00,48.01,48.07,47.97,48.02,37102.0,48.01,48.07,47.97,48.02,37102.0
2023-11-22 13:30:00,48.01,48.02,47.9,47.9,53098.0,48.01,48.02,47.9,47.9,53098.0
2023-11-22 14:00:00,47.92,47.93,47.88,47.92,36102.0,47.92,47.93,47.88,47.92,36102.0
2023-11-22 14:30:00,47.89,47.9,47.58,47.77,220994.0,47.89,47.9,47.58,47.77,220994.0
2023-11-22 15:00:00,47.76,47.77,47.69,47.76,110662.0,47.76,47.77,47.69,47.76,110662.0
2023-11-22 15:30:00,47.78,47.91,47.77,47.83,217984.0,47.78,47.91,47.77,47.83,217984.0
2023-11-24 09:30:00,47.95,48.05,47.9,48.03,156208.0,47.95,48.05,47.9,48.03,156208.0
2023-11-24 10:00:00,48.07,48.19,48.04,48.17,56590.0,48.07,48.19,48.04,48.17,56590.0
2023-11-24 10:30:00,48.16,48.25,48.15,48.24,33458.0,48.16,48.25,48.15,48.24,33458.0
2023-11-24 11:00:00,48.24,48.3,48.24,48.28,29924.0,48.24,48.3,48.24,48.28,29924.0
2023-11-24 11:30:00,48.27,48.47,48.27,48.45,54460.0,48.27,48.47,48.27,48.45,54460.0
2023-11-24 12:00:00,48.47,48.63,48.47,48.61,44602.0,48.47,48.63,48.47,48.61,44602.0
2023-11-24 12:30:00,48.63,48.94,48.63,48.88,96480.0,48.63,48.94,48.63,48.88,96480.0
2023-11-27 09:30:00,48.69,48.8,48.64,48.67,316658.0,48.69,48.8,48.64,48.67,316658.0
2023-11-27 10:00:00,48.7,48.77,48.63,48.74,128500.0,48.7,48.77,48.63,48.74,128500.0
2023-11-27 10:30:00,48.75,48.85,48.75,48.83,40870.0,48.75,48.85,48.75,48.83,40870.0
2023-11-27 11:00:00,48.82,48.82,48.7,48.72,50870.0,48.82,48.82,48.7,48.72,50870.0
2023-11-27 11:30:00,48.71,48.83,48.66,48.79,131596.0,48.71,48.83,48.66,48.79,131596.0
2023-11-27 12:00:00,48.8,48.82,48.72,48.73,95090.0,48.8,48.82,48.72,48.73,95090.0
2023-11-27 12:30:00,48.73,48.74,48.67,48.7,76232.0,48.73,48.74,48.67,48.7,76232.0
2023-11-27 13:00:00,48.7,48.72,48.65,48.7,70758.0,48.7,48.72,48.65,48.7,70758.0
2023-11-27 13:30:00,48.71,48.73,48.71,48.73,20600.0,48.71,48.73,48.71,48.73,20600.0
2023-11-27 14:00:00,48.73,48.79,48.66,48.76,101346.0,48.73,48.79,48.66,48.76,101346.0
2023-11-27 14:30:00,48.79,48.81,48.71,48.75,123184.0,48.79,48.81,48.71,48.75,123184.0
2023-11-27 15:00:00,48.76,48.82,48.73,48.82,47920.0,48.76,48.82,48.73,48.82,47920.0
2023-11-27 15:30:00,48.81,48.83,48.66,48.74,214356.0,48.81,48.83,48.66,48.74,214356.0
2023-11-28 09:30:00,48.81,48.91,48.8,48.85,164908.0,48.81,48.91,48.8,48.85,164908.0
2023-11-28 10:00:00,48.88,49.05,48.88,49.01,153872.0,48.88,49.05,48.88,49.01,153872.0
2023-11-28 10:30:00,49.02,49.15,48.99,49.1,158174.0,49.02,49.15,48.99,49.1,158174.0
2023-11-28 11:00:00,49.1,49.12,49.05,49.11,40700.0,49.1,49.12,49.05,49.11,40700.0
2023-11-28 11:30:00,49.12,49.12,49.06,49.1,112094.0,49.12,49.12,49.06,49.1,112094.0
2023-11-28 12:00:00,49.11,49.12,49.01,49.09,112458.0,49.11,49.12,49.01,49.09,112458.0
2023-11-28 12:30:00,49.1,49.1,48.88,48.9,155532.0,49.1,49.1,48.88,48.9,155532.0
2023-11-28 13:00:00,48.88,48.89,48.6,48.74,221506.0,48.88,48.89,48.6,48.74,221506.0
2023-11-28 13:30:00,48.74,48.81,48.73,48.74,42230.0,48.74,48.81,48.73,48.74,42230.0
2023-11-28 14:00:00,48.72,48.87,48.71,48.82,92888.0,48.72,48.87,48.71,48.82,92888.0
2023-11-28 14:30:00,48.82,49.05,48.8,49.05,57328.0,48.82,49.05,48.8,49.05,57328.0
2023-11-28 15:00:00,49.06,49.13,49.0,49.12,133732.0,49.06,49.13,49.0,49.12,133732.0
2023-11-28 15:30:00,49.12,49.16,49.03,49.04,272682.0,49.12,49.16,49.03,49.04,272682.0
2023-11-29 09:30:00,49.23,49.28,48.91,48.94,414262.0,49.23,49.28,48.91,48.94,414262.0
2023-11-29 10:00:00,48.92,48.99,48.74,48.87,272858.0,48.92,48.99,48.74,48.87,272858.0
2023-11-29 10:30:00,48.88,48.96,48.81,48.9,101400.0,48.88,48.96,48.81,48.9,101400.0
2023-11-29 11:00:00,48.92,48.93,48.65,48.66,127082.0,48.92,48.93,48.65,48.66,127082.0
2023-11-29 11:30:00,48.66,48.83,48.56,48.83,91166.0,48.66,48.83,48.56,48.83,91166.0
2023-11-29 12:00:00,48.83,49.04,48.82,48.99,65798.0,48.83,49.04,48.82,48.99,65798.0
2023-11-29 12:30:00,49.0,49.01,48.86,48.89,61594.0,49.0,49.01,48.86,48.89,61594.0
2023-11-29 13:00:00,48.9,48.96,48.74,48.83,162032.0,48.9,48.96,48.74,48.83,162032.0
2023-11-29 13:30:00,48.82,48.86,48.7,48.78,89640.0,48.82,48.86,48.7,48.78,89640.0
2023-11-29 14:00:00,48.79,48.87,48.73,48.85,107066.0,48.79,48.87,48.73,48.85,107066.0
2023-11-29 14:30:00,48.83,48.85,48.66,48.85,73356.0,48.83,48.85,48.66,48.85,73356.0
2023-11-29 15:00:00,48.87,48.92,48.63,48.63,134686.0,48.87,48.92,48.63,48.63,134686.0
2023-11-29 15:30:00,48.62,48.76,48.62,48.63,292974.0,48.62,48.76,48.62,48.63,292974.0
2023-11-30 09:30:00,48.77,48.97,48.68,48.91,193596.0,48.77,48.97,48.68,48.91,193596.0
2023-11-30 10:00:00,48.9,48.94,48.75,48.88,180098.0,48.9,48.94,48.75,48.88,180098.0
2023-11-30 10:30:00,48.87,48.96,48.61,48.82,209984.0,48.87,48.96,48.61,48.82,209984.0
2023-11-30 11:00:00,48.82,48.84,48.66,48.73,221940.0,48.82,48.84,48.66,48.73,221940.0
2023-11-30 11:30:00,48.68,48.72,48.57,48.58,150932.0,48.68,48.72,48.57,48.58,150932.0
2023-11-30 12:00:00,48.59,48.74,48.57,48.59,119510.0,48.59,48.74,48.57,48.59,119510.0
2023-11-30 12:30:00,48.6,48.81,48.57,48.73,134404.0,48.6,48.81,48.57,48.73,134404.0
2023-11-30 13:00:00,48.76,48.76,48.6,48.61,66326.0,48.76,48.76,48.6,48.61,66326.0
2023-11-30 13:30:00,48.59,48.77,48.5,48.77,136256.0,48.59,48.77,48.5,48.77,136256.0
2023-11-30 14:00:00,48.8,48.9,48.8,48.85,135620.0,48.8,48.9,48.8,48.85,135620.0
2023-11-30 14:30:00,48.83,48.98,48.82,48.98,104950.0,48.83,48.98,48.82,48.98,104950.0
2023-11-30 15:00:00,48.99,49.01,48.74,48.82,173890.0,48.99,49.01,48.74,48.82,173890.0
2023-11-30 15:30:00,48.8,49.1,48.8,49.03,256852.0,48.8,49.1,48.8,49.03,256852.0
2023-12-01 09:30:00,49.18,49.24,49.04,49.12,328924.0,49.18,49.24,49.04,49.12,328924.0
2023-12-01 10:00:00,49.15,49.26,49.07,49.12,325042.0,49.15,49.26,49.07,49.12,325042.0
2023-12-01 10:30:00,49.12,49.22,49.05,49.13,104972.0,49.12,49.22,49.05,49.13,104972.0
2023-12-01 11:00:00,49.11,49.41,49.04,49.41,285344.0,49.11,49.41,49.04,49.41,285344.0
2023-12-01 11:30:00,49.39,49.44,49.29,49.3,252416.0,49.39,49.44,49.29,49.3,252416.0
2023-12-01 12:00:00,49.3,49.4,49.28,49.37,112940.0,49.3,49.4,49.28,49.37,112940.0
2023-12-01 12:30:00,49.37,49.37,49.11,49.11,249624.0,49.37,49.37,49.11,49.11,249624.0
2023-12-01 13:00:00,49.12,49.22,49.08,49.13,168366.0,49.12,49.22,49.08,49.13,168366.0
2023-12-01 13:30:00,49.13,49.19,49.08,49.08,165894.0,49.13,49.19,49.08,49.08,165894.0
2023-12-01 14:00:00,49.1,49.24,49.1,49.24,105362.0,49.1,49.24,49.1,49.24,105362.0
2023-12-01 14:30:00,49.24,49.28,49.24,49.26,47836.0,49.24,49.28,49.24,49.26,47836.0
2023-12-01 15:00:00,49.26,49.34,49.19,49.2,270026.0,49.26,49.34,49.19,49.2,270026.0
2023-12-01 15:30:00,49.2,49.23,49.14,49.15,222026.0,49.2,49.23,49.14,49.15,222026.0
2023-12-04 09:30:00,48.79,48.87,48.37,48.38,629724.0,48.79,48.87,48.37,48.38,629724.0
2023-12-04 10:00:00,48.38,48.55,48.32,48.35,392414.0,48.38,48.55,48.32,48.35,392414.0
2023-12-04 10:30:00,48.35,48.52,48.28,48.49,512988.0,48.35,48.52,48.28,48.49,512988.0
2023-12-04 11:00:00,48.49,48.71,48.48,48.71,250850.0,48.49,48.71,48.48,48.71,250850.0
2023-12-04 11:30:00,48.7,48.96,48.69,48.95,112434.0,48.7,48.96,48.69,48.95,112434.0
2023-12-04 12:00:00,48.95,49.0,48.88,48.98,189916.0,48.95,49.0,48.88,48.98,189916.0
2023-12-04 12:30:00,48.98,49.03,48.94,48.97,118660.0,48.98,49.03,48.94,48.97,118660.0
2023-12-04 13:00:00,48.97,48.97,48.82,48.82,184916.0,48.97,48.97,48.82,48.82,184916.0
2023-12-04 13:30:00,48.81,48.94,48.8,48.85,182928.0,48.81,48.94,48.8,48.85,182928.0
2023-12-04 14:00:00,48.87,48.88,48.77,48.82,205020.0,48.87,48.88,48.77,48.82,205020.0
2023-12-04 14:30:00,48.82,48.98,48.8,48.96,156894.0,48.82,48.98,48.8,48.96,156894.0
2023-12-04 15:00:00,48.95,48.96,48.81,48.91,245718.0,48.95,48.96,48.81,48.91,245718.0
2023-12-04 15:30:00,48.92,49.1,48.88,49.06,488082.0,48.92,49.1,48.88,49.06,488082.0
2023-12-05 09:30:00,48.97,49.06,48.92,48.98,340412.0,48.97,49.06,48.92,48.98,340412.0
2023-12-05 10:00:00,49.02,49.15,48.94,49.02,457574.0,49.02,49.15,48.94,49.02,457574.0
2023-12-05 10:30:00,49.02,49.19,48.99,49.17,126198.0,49.02,49.19,48.99,49.17,126198.0
2023-12-05 11:00:00,49.19,49.19,48.98,49.1,187184.0,49.19,49.19,48.98,49.1,187184.0
2023-12-05 11:30:00,49.1,49.24,49.04,49.2,210302.0,49.1,49.24,49.04,49.2,210302.0
2023-12-05 12:00:00,49.2,49.27,49.14,49.22,101430.0,49.2,49.27,49.14,49.22,101430.0
2023-12-05 12:30:00,49.22,49.23,49.06,49.16,92538.0,49.22,49.23,49.06,49.16,92538.0
2023-12-05 13:00:00,49.13,49.22,49.07,49.2,63214.0,49.13,49.22,49.07,49.2,63214.0
2023-12-05 13:30:00,49.21,49.26,49.15,49.19,102410.0,49.21,49.26,49.15,49.19,102410.0
2023-12-05 14:00:00,49.22,49.27,49.2,49.25,90756.0,49.22,49.27,49.2,49.25,90756.0
2023-12-05 14:30:00,49.25,49.25,49.15,49.17,80830.0,49.25,49.25,49.15,49.17,80830.0
2023-12-05 15:00:00,49.17,49.22,49.15,49.17,55592.0,49.17,49.22,49.15,49.17,55592.0
2023-12-05 15:30:00,49.17,49.27,49.15,49.26,79938.0,49.17,49.27,49.15,49.26,79938.0
2023-12-06 09:30:00,49.52,49.55,49.44,49.48,321068.0,49.52,49.55,49.44,49.48,321068.0
2023-12-06 10:00:00,49.48,49.66,49.45,49.58,384522.0,49.48,49.66,49.45,49.58,384522.0
2023-12-06 10:30:00,49.59,49.63,49.52,49.56,230044.0,49.59,49.63,49.52,49.56,230044.0
2023-12-06 11:00:00,49.56,49.57,49.37,49.38,130066.0,49.56,49.57,49.37,49.38,130066.0
2023-12-06 11:30:00,49.38,49.41,49.27,49.4,240182.0,49.38,49.41,49.27,49.4,240182.0
2023-12-06 12:00:00,49.4,49.41,49.24,49.24,144840.0,49.4,49.41,49.24,49.24,144840.0
2023-12-06 12:30:00,49.23,49.26,49.15,49.16,238030.0,49.23,49.26,49.15,49.16,238030.0
2023-12-06 13:00:00,49.15,49.32,49.15,49.32,246408.0,49.15,49.32,49.15,49.32,246408.0
2023-12-06 13:30:00,49.33,49.41,49.32,49.4,193748.0,49.33,49.41,49.32,49.4,193748.0
2023-12-06 14:00:00,49.4,49.46,49.32,49.38,145360.0,49.4,49.46,49.32,49.38,145360.0
2023-12-06 14:30:00,49.38,49.54,49.38,49.49,164222.0,49.38,49.54,49.38,49.49,164222.0
2023-12-06 15:00:00,49.49,49.51,49.21,49.21,235860.0,49.49,49.51,49.21,49.21,235860.0
2023-12-06 15:30:00,49.21,49.3,48.99,49.16,634040.0,49.21,49.3,48.99,49.16,634040.0
2023-12-07 09:30:00,49.24,49.24,49.0,49.03,245966.0,49.24,49.24,49.0,49.03,245966.0
2023-12-07 10:00:00,49.02,49.26,49.01,49.25,271626.0,49.02,49.26,49.01,49.25,271626.0
2023-12-07 10:30:00,49.26,49.27,49.19,49.23,41748.0,49.26,49.27,49.19,49.23,41748.0
2023-12-07 11:00:00,49.27,49.27,49.11,49.17,77782.0,49.27,49.27,49.11,49.17,77782.0
2023-12-07 11:30:00,49.17,49.27,49.15,49.27,79286.0,49.17,49.27,49.15,49.27,79286.0
2023-12-07 12:00:00,49.27,49.29,49.24,49.27,81894.0,49.27,49.29,49.24,49.27,81894.0
2023-12-07 12:30:00,49.28,49.28,49.21,49.26,136434.0,49.28,49.28,49.21,49.26,136434.0
2023-12-07 13:00:00,49.25,49.26,49.17,49.18,100036.0,49.25,49.26,49.17,49.18,100036.0
2023-12-07 13:30:00,49.18,49.19,49.12,49.15,60384.0,49.18,49.19,49.12,49.15,60384.0
2023-12-07 14:00:00,49.15,49.2,49.13,49.16,60316.0,49.15,49.2,49.13,49.16,60316.0
2023-12-07 14:30:00,49.15,49.24,49.15,49.23,83746.0,49.15,49.24,49.15,49.23,83746.0
2023-12-07 15:00:00,49.23,49.31,49.2,49.23,152102.0,49.23,49.31,49.2,49.23,152102.0
2023-12-07 15:30:00,49.23,49.23,49.13,49.13,222068.0,49.23,49.23,49.13,49.13,222068.0
2023-12-08 09:30:00,49.37,49.58,49.35,49.55,332278.0,49.37,49.58,49.35,49.55,332278.0
2023-12-08 10:00:00,49.55,49.64,49.51,49.51,189166.0,49.55,49.64,49.51,49.51,189166.0
2023-12-08 10:30:00,49.52,49.62,49.45,49.62,298172.0,49.52,49.62,49.45,49.62,298172.0
2023-12-08 11:00:00,49.62,49.64,49.54,49.6,252016.0,49.62,49.64,49.54,49.6,252016.0
2023-12-08 11:30:00,49.6,49.63,49.55,49.6,150000.0,49.6,49.63,49.55,49.6,150000.0
2023-12-08 12:00:00,49.6,49.72,49.6,49.68,192818.0,49.6,49.72,49.6,49.68,192818.0
2023-12-08 12:30:00,49.68,49.7,49.66,49.67,43868.0,49.68,49.7,49.66,49.67,43868.0
2023-12-08 13:00:00,49.7,49.8,49.7,49.8,68384.0,49.7,49.8,49.7,49.8,68384.0
2023-12-08 13:30:00,49.79,49.82,49.78,49.8,52310.0,49.79,49.82,49.78,49.8,52310.0
2023-12-08 14:00:00,49.8,49.9,49.77,49.79,203126.0,49.8,49.9,49.77,49.79,203126.0
2023-12-08 14:30:00,49.77,49.81,49.7,49.72,158496.0,49.77,49.81,49.7,49.72,158496.0
2023-12-08 15:00:00,49.71,49.74,49.7,49.73,89600.0,49.71,49.74,49.7,49.73,89600.0
2023-12-08 15:30:00,49.72,49.89,49.71,49.85,354500.0,49.72,49.89,49.71,49.85,354500.0
2023-12-11 09:30:00,49.91,49.97,49.88,49.93,229926.0,49.91,49.97,49.88,49.93,229926.0
2023-12-11 10:00:00,49.94,50.15,49.92,50.15,266474.0,49.94,50.15,49.92,50.15,266474.0
2023-12-11 10:30:00,50.16,50.17,50.12,50.13,96642.0,50.16,50.17,50.12,50.13,96642.0
2023-12-11 11:00:00,50.13,50.28,50.13,50.26,274822.0,50.13,50.28,50.13,50.26,274822.0
2023-12-11 11:30:00,50.27,50.36,50.22,50.35,103420.0,50.27,50.36,50.22,50.35,103420.0
2023-12-11 12:00:00,50.35,50.37,50.31,50.32,82796.0,50.35,50.37,50.31,50.32,82796.0
2023-12-11 12:30:00,50.31,50.33,50.3,50.31,26134.0,50.31,50.33,50.3,50.31,26134.0
2023-12-11 13:00:00,50.31,50.35,50.24,50.33,130510.0,50.31,50.35,50.24,50.33,130510.0
2023-12-11 13:30:00,50.34,50.35,50.32,50.32,36518.0,50.34,50.35,50.32,50.32,36518.0
2023-12-11 14:00:00,50.32,50.34,50.3,50.33,58152.0,50.32,50.34,50.3,50.33,58152.0
2023-12-11 14:30:00,50.34,50.35,50.3,50.32,79292.0,50.34,50.35,50.3,50.32,79292.0
2023-12-11 15:00:00,50.33,50.44,50.31,50.43,102948.0,50.33,50.44,50.31,50.43,102948.0
2023-12-11 15:30:00,50.44,50.47,50.38,50.42,254818.0,50.44,50.47,50.38,50.42,254818.0
2023-12-12 09:30:00,50.74,50.84,50.7,50.8,384574.0,50.74,50.84,50.7,50.8,384574.0
2023-12-12 10:00:00,50.8,50.82,50.64,50.73,283104.0,50.8,50.82,50.64,50.73,283104.0
2023-12-12 10:30:00,50.75,51.02,50.74,51.01,365658.0,50.75,51.02,50.74,51.01,365658.0
2023-12-12 11:00:00,51.02,51.1,51.0,51.09,226858.0,51.02,51.1,51.0,51.09,226858.0
2023-12-12 11:30:00,51.1,51.12,51.08,51.1,29466.0,51.1,51.12,51.08,51.1,29466.0
2023-12-12 12:00:00,51.1,51.17,51.05,51.15,205258.0,51.1,51.17,51.05,51.15,205258.0
2023-12-12 12:30:00,51.15,51.16,51.12,51.14,346306.0,51.15,51.16,51.12,51.14,346306.0
2023-12-12 13:00:00,51.13,51.24,51.13,51.21,247026.0,51.13,51.24,51.13,51.21,247026.0
2023-12-12 13:30:00,51.21,51.33,51.21,51.28,393722.0,51.21,51.33,51.21,51.28,393722.0
2023-12-12 14:00:00,51.28,51.3,51.26,51.27,43002.0,51.28,51.3,51.26,51.27,43002.0
2023-12-12 14:30:00,51.27,51.3,51.23,51.24,217860.0,51.27,51.3,51.23,51.24,217860.0
2023-12-12 15:00:00,51.23,51.28,51.2,51.21,359300.0,51.23,51.28,51.2,51.21,359300.0
2023-12-12 15:30:00,51.22,51.23,51.12,51.18,759360.0,51.22,51.23,51.12,51.18,759360.0
2023-12-13 09:30:00,51.34,51.34,50.99,51.01,305900.0,51.34,51.34,50.99,51.01,305900.0
2023-12-13 10:00:00,51.01,51.12,50.93,51.01,374364.0,51.01,51.12,50.93,51.01,374364.0
2023-12-13 10:30:00,51.01,51.06,50.96,51.06,119856.0,51.01,51.06,50.96,51.06,119856.0
2023-12-13 11:00:00,51.07,51.14,51.02,51.08,177052.0,51.07,51.14,51.02,51.08,177052.0
2023-12-13 11:30:00,51.08,51.13,51.06,51.07,111162.0,51.08,51.13,51.06,51.07,111162.0
2023-12-13 12:00:00,51.07,51.1,51.02,51.06,67014.0,51.07,51.1,51.02,51.06,67014.0
2023-12-13 12:30:00,51.05,51.06,51.01,51.04,46264.0,51.05,51.06,51.01,51.04,46264.0
2023-12-13 13:00:00,51.05,51.07,50.96,50.96,174790.0,51.05,51.07,50.96,50.96,174790.0
2023-12-13 13:30:00,50.96,51.13,50.96,51.12,222402.0,50.96,51.13,50.96,51.12,222402.0
2023-12-13 14:00:00,51.13,51.35,51.13,51.21,452978.0,51.13,51.35,51.13,51.21,452978.0
2023-12-13 14:30:00,51.22,51.45,51.15,51.41,377438.0,51.22,51.45,51.15,51.41,377438.0
2023-12-13 15:00:00,51.39,51.51,51.35,51.49,454110.0,51.39,51.51,51.35,51.49,454110.0
2023-12-13 15:30:00,51.49,51.62,51.49,51.52,540094.0,51.49,51.62,51.49,51.52,540094.0
2023-12-14 09:30:00,51.76,51.8,51.38,51.42,418520.0,51.76,51.8,51.38,51.42,418520.0
2023-12-14 10:00:00,51.43,51.47,51.23,51.26,292312.0,51.43,51.47,51.23,51.26,292312.0
2023-12-14 10:30:00,51.25,51.46,51.25,51.34,261336.0,51.25,51.46,51.25,51.34,261336.0
2023-12-14 11:00:00,51.34,51.39,51.23,51.35,172728.0,51.34,51.39,51.23,51.35,172728.0
2023-12-14 11:30:00,51.35,51.46,51.33,51.45,109664.0,51.35,51.46,51.33,51.45,109664.0
2023-12-14 12:00:00,51.45,51.54,51.42,51.52,140354.0,51.45,51.54,51.42,51.52,140354.0
2023-12-14 12:30:00,51.52,51.56,51.31,51.33,184156.0,51.52,51.56,51.31,51.33,184156.0
2023-12-14 13:00:00,51.33,51.33,51.05,51.05,133556.0,51.33,51.33,51.05,51.05,133556.0
2023-12-14 13:30:00,51.04,51.06,50.84,51.03,208856.0,51.04,51.06,50.84,51.03,208856.0
2023-12-14 14:00:00,51.02,51.23,51.02,51.2,123496.0,51.02,51.23,51.02,51.2,123496.0
2023-12-14 14:30:00,51.2,51.35,51.15,51.31,79124.0,51.2,51.35,51.15,51.31,79124.0
2023-12-14 15:00:00,51.31,51.52,51.3,51.49,114854.0,51.31,51.52,51.3,51.49,114854.0
2023-12-14 15:30:00,51.48,51.6,51.3,51.59,317864.0,51.48,51.6,51.3,51.59,317864.0
2023-12-15 09:30:00,51.43,51.63,51.43,51.51,582700.0,51.43,51.63,51.43,51.51,582700.0
2023-12-15 10:00:00,51.52,51.63,51.42,51.48,309448.0,51.52,51.63,51.42,51.48,309448.0
2023-12-15 10:30:00,51.47,51.5,51.27,51.3,225076.0,51.47,51.5,51.27,51.3,225076.0
2023-12-15 11:00:00,51.31,51.35,51.07,51.22,250724.0,51.31,51.35,51.07,51.22,250724.0
2023-12-15 11:30:00,51.2,51.22,50.99,51.05,203438.0,51.2,51.22,50.99,51.05,203438.0
2023-12-15 12:00:00,51.05,51.15,50.97,51.11,129842.0,51.05,51.15,50.97,51.11,129842.0
2023-12-15 12:30:00,51.13,51.16,51.01,51.02,95790.0,51.13,51.16,51.01,51.02,95790.0
2023-12-15 13:00:00,51.01,51.06,50.91,51.04,117540.0,51.01,51.06,50.91,51.04,117540.0
2023-12-15 13:30:00,51.03,51.04,50.72,50.73,245392.0,51.03,51.04,50.72,50.73,245392.0
2023-12-15 14:00:00,50.72,50.88,50.68,50.84,165772.0,50.72,50.88,50.68,50.84,165772.0
2023-12-15 14:30:00,50.85,50.99,50.82,50.84,233292.0,50.85,50.99,50.82,50.84,233292.0
2023-12-15 15:00:00,50.85,50.97,50.84,50.93,121378.0,50.85,50.97,50.84,50.93,121378.0
2023-12-15 15:30:00,50.93,50.96,50.76,50.76,267416.0,50.93,50.96,50.76,50.76,267416.0
2023-12-18 09:30:00,50.86,50.86,50.63,50.7,302724.0,50.86,50.86,50.63,50.7,302724.0
2023-12-18 10:00:00,50.7,50.88,50.7,50.82,217862.0,50.7,50.88,50.7,50.82,217862.0
2023-12-18 10:30:00,50.81,50.83,50.76,50.81,112822.0,50.81,50.83,50.76,50.81,112822.0
2023-12-18 11:00:00,50.81,50.9,50.81,50.83,149904.0,50.81,50.9,50.81,50.83,149904.0
2023-12-18 11:30:00,50.82,50.85,50.79,50.8,114142.0,50.82,50.85,50.79,50.8,114142.0
2023-12-18 12:00:00,50.81,50.9,50.81,50.88,105868.0,50.81,50.9,50.81,50.88,105868.0
2023-12-18 12:30:00,50.89,50.89,50.8,50.8,124814.0,50.89,50.89,50.8,50.8,124814.0
2023-12-18 13:00:00,50.79,50.83,50.78,50.81,69848.0,50.79,50.83,50.78,50.81,69848.0
2023-12-18 13:30:00,50.82,50.82,50.78,50.8,41430.0,50.82,50.82,50.78,50.8,41430.0
2023-12-18 14:00:00,50.8,50.81,50.76,50.77,53272.0,50.8,50.81,50.76,50.77,53272.0
2023-12-18 14:30:00,50.77,50.81,50.74,50.8,189660.0,50.77,50.81,50.74,50.8,189660.0
2023-12-18 15:00:00,50.81,50.81,50.79,50.81,87928.0,50.81,50.81,50.79,50.81,87928.0
2023-12-18 15:30:00,50.8,50.88,50.72,50.77,419794.0,50.8,50.88,50.72,50.77,419794.0
2023-12-19 09:30:00,50.6,50.72,50.58,50.65,388938.0,50.6,50.72,50.58,50.65,388938.0
2023-12-19 10:00:00,50.65,50.71,50.6,50.63,372538.0,50.65,50.71,50.6,50.63,372538.0
2023-12-19 10:30:00,50.63,50.68,50.61,50.64,140686.0,50.63,50.68,50.61,50.64,140686.0
2023-12-19 11:00:00,50.64,50.66,50.61,50.65,130978.0,50.64,50.66,50.61,50.65,130978.0
2023-12-19 11:30:00,50.65,50.71,50.6,50.62,293058.0,50.65,50.71,50.6,50.62,293058.0
2023-12-19 12:00:00,50.62,50.65,50.59,50.63,128024.0,50.62,50.65,50.59,50.63,128024.0
2023-12-19 12:30:00,50.63,50.64,50.56,50.59,272144.0,50.63,50.64,50.56,50.59,272144.0
2023-12-19 13:00:00,50.59,50.6,50.53,50.59,183112.0,50.59,50.6,50.53,50.59,183112.0
2023-12-19 13:30:00,50.59,50.66,50.57,50.63,123580.0,50.59,50.66,50.57,50.63,123580.0
2023-12-19 14:00:00,50.63,50.65,50.63,50.63,56376.0,50.63,50.65,50.63,50.63,56376.0
2023-12-19 14:30:00,50.63,50.63,50.52,50.52,310492.0,50.63,50.63,50.52,50.52,310492.0
2023-12-19 15:00:00,50.52,50.56,50.44,50.49,320468.0,50.52,50.56,50.44,50.49,320468.0
2023-12-19 15:30:00,50.49,50.49,50.29,50.37,755028.0,50.49,50.49,50.29,50.37,755028.0
2023-12-20 09:30:00,50.54,50.63,50.45,50.54,379552.0,50.54,50.63,50.45,50.54,379552.0
2023-12-20 10:00:00,50.54,50.58,50.36,50.4,316988.0,50.54,50.58,50.36,50.4,316988.0
2023-12-20 10:30:00,50.4,50.44,50.27,50.29,256002.0,50.4,50.44,50.27,50.29,256002.0
2023-12-20 11:00:00,50.27,50.28,50.18,50.21,411746.0,50.27,50.28,50.18,50.21,411746.0
2023-12-20 11:30:00,50.21,50.26,50.18,50.22,157452.0,50.21,50.26,50.18,50.22,157452.0
2023-12-20 12:00:00,50.22,50.24,50.1,50.11,225902.0,50.22,50.24,50.1,50.11,225902.0
2023-12-20 12:30:00,50.12,50.19,50.06,50.07,273210.0,50.12,50.19,50.06,50.07,273210.0
2023-12-20 13:00:00,50.06,50.12,50.03,50.05,120492.0,50.06,50.12,50.03,50.05,120492.0
2023-12-20 13:30:00,50.05,50.06,49.8,49.81,324382.0,50.05,50.06,49.8,49.81,324382.0
2023-12-20 14:00:00,49.81,49.81,49.71,49.73,237194.0,49.81,49.81,49.71,49.73,237194.0
2023-12-20 14:30:00,49.73,49.82,48.91,49.05,1254780.0,49.73,49.82,48.91,49.05,1254780.0
2023-12-20 15:00:00,49.04,49.17,48.5,48.87,1334374.0,49.04,49.17,48.5,48.87,1334374.0
2023-12-20 15:30:00,48.86,49.03,48.6,48.84,1220272.0,48.86,49.03,48.6,48.84,1220272.0
2023-12-21 09:30:00,49.15,49.37,49.08,49.24,404768.0,49.15,49.37,49.08,49.24,404768.0
2023-12-21 10:00:00,49.24,49.57,49.1,49.4,368098.0,49.24,49.57,49.1,49.4,368098.0
2023-12-21 10:30:00,49.41,49.47,49.13,49.16,559672.0,49.41,49.47,49.13,49.16,559672.0
2023-12-21 11:00:00,49.16,49.2,49.1,49.18,162338.0,49.16,49.2,49.1,49.18,162338.0
2023-12-21 11:30:00,49.17,49.26,49.09,49.12,251718.0,49.17,49.26,49.09,49.12,251718.0
2023-12-21 12:00:00,49.11,49.12,48.62,48.71,240214.0,49.11,49.12,48.62,48.71,240214.0
2023-12-21 12:30:00,48.71,48.92,48.66,48.74,242188.0,48.71,48.92,48.66,48.74,242188.0
2023-12-21 13:00:00,48.78,49.11,48.78,49.1,239384.0,48.78,49.11,48.78,49.1,239384.0
2023-12-21 13:30:00,49.13,49.33,49.02,49.28,240558.0,49.13,49.33,49.02,49.28,240558.0
2023-12-21 14:00:00,49.27,49.3,49.13,49.27,128870.0,49.27,49.3,49.13,49.27,128870.0
2023-12-21 14:30:00,49.26,49.32,49.08,49.15,184474.0,49.26,49.32,49.08,49.15,184474.0
2023-12-21 15:00:00,49.18,49.45,49.16,49.45,184826.0,49.18,49.45,49.16,49.45,184826.0
2023-12-21 15:30:00,49.45,49.52,49.35,49.37,336000.0,49.45,49.52,49.35,49.37,336000.0
2023-12-22 09:30:00,49.5,49.52,48.99,49.02,434800.0,49.5,49.52,48.99,49.02,434800.0
2023-12-22 10:00:00,49.03,49.16,48.95,49.02,478598.0,49.03,49.16,48.95,49.02,478598.0
2023-12-22 10:30:00,49.02,49.19,48.99,49.13,213892.0,49.02,49.19,48.99,49.13,213892.0
2023-12-22 11:00:00,49.13,49.3,49.02,49.25,336044.0,49.13,49.3,49.02,49.25,336044.0
2023-12-22 11:30:00,49.25,49.58,49.25,49.55,334486.0,49.25,49.58,49.25,49.55,334486.0
2023-12-22 12:00:00,49.56,49.76,49.56,49.73,281860.0,49.56,49.76,49.56,49.73,281860.0
2023-12-22 12:30:00,49.74,49.78,49.68,49.69,157170.0,49.74,49.78,49.68,49.69,157170.0
2023-12-22 13:00:00,49.69,49.76,49.65,49.74,61484.0,49.69,49.76,49.65,49.74,61484.0
2023-12-22 13:30:00,49.75,49.77,49.73,49.76,119148.0,49.75,49.77,49.73,49.76,119148.0
2023-12-22 14:00:00,49.75,49.77,49.39,49.46,560748.0,49.75,49.77,49.39,49.46,560748.0
2023-12-22 14:30:00,49.47,49.84,49.41,49.84,432922.0,49.47,49.84,49.41,49.84,432922.0
2023-12-22 15:00:00,49.84,49.84,49.72,49.84,264700.0,49.84,49.84,49.72,49.84,264700.0
2023-12-22 15:30:00,49.85,49.99,49.71,49.99,536448.0,49.85,49.99,49.71,49.99,536448.0
2023-12-26 09:30:00,50.1,50.13,49.93,49.97,162914.0,50.1,50.13,49.93,49.97,162914.0
2023-12-26 10:00:00,49.96,50.13,49.96,50.1,118946.0,49.96,50.13,49.96,50.1,118946.0
2023-12-26 10:30:00,50.1,50.19,50.1,50.18,83096.0,50.1,50.19,50.1,50.18,83096.0
2023-12-26 11:00:00,50.18,50.34,50.16,50.27,122908.0,50.18,50.34,50.16,50.27,122908.0
2023-12-26 11:30:00,50.28,50.43,50.27,50.43,73356.0,50.28,50.43,50.27,50.43,73356.0
2023-12-26 12:00:00,50.43,50.52,50.42,50.49,118706.0,50.43,50.52,50.42,50.49,118706.0
2023-12-26 12:30:00,50.51,50.56,50.48,50.5,56924.0,50.51,50.56,50.48,50.5,56924.0
2023-12-26 13:00:00,50.51,50.57,50.49,50.57,30992.0,50.51,50.57,50.49,50.57,30992.0
2023-12-26 13:30:00,50.57,50.57,50.48,50.49,74016.0,50.57,50.57,50.48,50.49,74016.0
2023-12-26 14:00:00,50.5,50.52,50.47,50.49,27604.0,50.5,50.52,50.47,50.49,27604.0
2023-12-26 14:30:00,50.48,50.57,50.48,50.54,71976.0,50.48,50.57,50.48,50.54,71976.0
2023-12-26 15:00:00,50.54,50.55,50.48,50.49,90854.0,50.54,50.55,50.48,50.49,90854.0
2023-12-26 15:30:00,50.49,50.7,50.49,50.68,277240.0,50.49,50.7,50.49,50.68,277240.0
2023-12-27 09:30:00,50.81,51.24,50.81,51.24,259280.0,50.81,51.24,50.81,51.24,259280.0
2023-12-27 10:00:00,51.24,51.32,51.23,51.23,196400.0,51.24,51.32,51.23,51.23,196400.0
2023-12-27 10:30:00,51.24,51.34,51.23,51.34,96144.0,51.24,51.34,51.23,51.34,96144.0
2023-12-27 11:00:00,51.34,51.42,51.27,51.41,55150.0,51.34,51.42,51.27,51.41,55150.0
2023-12-27 11:30:00,51.41,51.49,51.4,51.46,86916.0,51.41,51.49,51.4,51.46,86916.0
2023-12-27 12:00:00,51.46,51.54,51.4,51.46,227506.0,51.46,51.54,51.4,51.46,227506.0
2023-12-27 12:30:00,51.47,51.48,51.32,51.38,88494.0,51.47,51.48,51.32,51.38,88494.0
2023-12-27 13:00:00,51.37,51.46,51.33,51.46,138036.0,51.37,51.46,51.33,51.46,138036.0
2023-12-27 13:30:00,51.47,51.52,51.47,51.48,55410.0,51.47,51.52,51.47,51.48,55410.0
2023-12-27 14:00:00,51.45,51.52,51.33,51.49,96550.0,51.45,51.52,51.33,51.49,96550.0
2023-12-27 14:30:00,51.51,51.51,51.41,51.49,47766.0,51.51,51.51,51.41,51.49,47766.0
2023-12-27 15:00:00,51.5,51.58,51.49,51.55,95056.0,51.5,51.58,51.49,51.55,95056.0
2023-12-27 15:30:00,51.56,51.71,51.52,51.71,108878.0,51.56,51.71,51.52,51.71,108878.0
2023-12-28 09:30:00,51.82,51.89,51.6,51.6,311988.0,51.82,51.89,51.6,51.6,311988.0
2023-12-28 10:00:00,51.59,51.73,51.48,51.67,207930.0,51.59,51.73,51.48,51.67,207930.0
2023-12-28 10:30:00,51.66,51.66,51.53,51.58,128608.0,51.66,51.66,51.53,51.58,128608.0
2023-12-28 11:00:00,51.59,51.6,51.45,51.48,80466.0,51.59,51.6,51.45,51.48,80466.0
2023-12-28 11:30:00,51.47,51.74,51.44,51.73,104704.0,51.47,51.74,51.44,51.73,104704.0
2023-12-28 12:00:00,51.73,51.77,51.72,51.76,19474.0,51.73,51.77,51.72,51.76,19474.0
2023-12-28 12:30:00,51.76,51.79,51.7,51.77,31306.0,51.76,51.79,51.7,51.77,31306.0
2023-12-28 13:00:00,51.76,51.76,51.65,51.69,63090.0,51.76,51.76,51.65,51.69,63090.0
2023-12-28 13:30:00,51.67,51.76,51.65,51.74,20840.0,51.67,51.76,51.65,51.74,20840.0
2023-12-28 14:00:00,51.74,51.85,51.74,51.81,44940.0,51.74,51.85,51.74,51.81,44940.0
2023-12-28 14:30:00,51.79,51.84,51.79,51.81,70526.0,51.79,51.84,51.79,51.81,70526.0
2023-12-28 15:00:00,51.8,51.81,51.74,51.77,55714.0,51.8,51.81,51.74,51.77,55714.0
2023-12-28 15:30:00,51.79,51.79,51.66,51.76,176508.0,51.79,51.79,51.66,51.76,176508.0
2023-12-29 09:30:00,51.77,51.96,51.77,51.83,202758.0,51.77,51.96,51.77,51.83,202758.0
2023-12-29 10:00:00,51.83,51.84,51.72,51.84,110268.0,51.83,51.84,51.72,51.84,110268.0
2023-12-29 10:30:00,51.84,51.84,51.47,51.49,295220.0,51.84,51.84,51.47,51.49,295220.0
2023-12-29 11:00:00,51.47,51.52,51.11,51.11,373148.0,51.47,51.52,51.11,51.11,373148.0
2023-12-29 11:30:00,51.1,51.38,51.09,51.23,224034.0,51.1,51.38,51.09,51.23,224034.0
2023-12-29 12:00:00,51.24,51.33,51.16,51.22,148576.0,51.24,51.33,51.16,51.22,148576.0
2023-12-29 12:30:00,51.2,51.6,51.2,51.59,159020.0,51.2,51.6,51.2,51.59,159020.0
2023-12-29 13:00:00,51.6,51.74,51.59,51.69,239740.0,51.6,51.74,51.59,51.69,239740.0
2023-12-29 13:30:00,51.72,51.84,51.72,51.78,86142.0,51.72,51.84,51.72,51.78,86142.0
2023-12-29 14:00:00,51.8,51.84,51.68,51.71,125162.0,51.8,51.84,51.68,51.71,125162.0
2023-12-29 14:30:00,51.73,51.85,51.71,51.85,105828.0,51.73,51.85,51.71,51.85,105828.0
2023-12-29 15:00:00,51.85,51.91,51.77,51.79,284164.0,51.85,51.91,51.77,51.79,284164.0
2023-12-29 15:30:00,51.77,51.82,51.6,51.69,335628.0,51.77,51.82,51.6,51.69,335628.0
2024-01-02 09:30:00,51.08,51.21,50.68,50.93,585156.0,51.08,51.21,50.68,50.93,585156.0
2024-01-02 10:00:00,50.9,51.1,50.73,50.74,260654.0,50.9,51.1,50.73,50.74,260654.0
2024-01-02 10:30:00,50.7,50.84,50.59,50.74,235856.0,50.7,50.84,50.59,50.74,235856.0
2024-01-02 11:00:00,50.76,51.13,50.76,51.05,138220.0,50.76,51.13,50.76,51.05,138220.0
2024-01-02 11:30:00,51.06,51.37,51.04,51.36,199378.0,51.06,51.37,51.04,51.36,199378.0
2024-01-02 12:00:00,51.37,51.52,51.36,51.47,215296.0,51.37,51.52,51.36,51.47,215296.0
2024-01-02 12:30:00,51.47,51.67,51.42,51.43,183624.0,51.47,51.67,51.42,51.43,183624.0
2024-01-02 13:00:00,51.42,51.76,51.41,51.7,121196.0,51.42,51.76,51.41,51.7,121196.0
2024-01-02 13:30:00,51.7,51.9,51.62,51.63,181488.0,51.7,51.9,51.62,51.63,181488.0
2024-01-02 14:00:00,51.64,51.74,51.49,51.72,205000.0,51.64,51.74,51.49,51.72,205000.0
2024-01-02 14:30:00,51.72,51.75,51.34,51.36,164190.0,51.72,51.75,51.34,51.36,164190.0
2024-01-02 15:00:00,51.35,51.46,51.3,51.33,229988.0,51.35,51.46,51.3,51.33,229988.0
2024-01-02 15:30:00,51.32,51.77,51.19,51.73,517152.0,51.32,51.77,51.19,51.73,517152.0
2024-01-03 09:30:00,51.3,51.37,50.77,50.85,579316.0,51.3,51.37,50.77,50.85,579316.0
2024-01-03 10:00:00,50.82,51.06,50.53,50.74,484900.0,50.82,51.06,50.53,50.74,484900.0
2024-01-03 10:30:00,50.73,50.77,50.37,50.72,381712.0,50.73,50.77,50.37,50.72,381712.0
2024-01-03 11:00:00,50.71,51.02,50.71,50.96,285534.0,50.71,51.02,50.71,50.96,285534.0
2024-01-03 11:30:00,50.97,51.06,50.84,50.93,217410.0,50.97,51.06,50.84,50.93,217410.0
2024-01-03 12:00:00,50.93,51.08,50.74,50.93,262106.0,50.93,51.08,50.74,50.93,262106.0
2024-01-03 12:30:00,50.95,51.23,50.93,51.2,172946.0,50.95,51.23,50.93,51.2,172946.0
2024-01-03 13:00:00,51.19,51.44,51.19,51.43,163832.0,51.19,51.44,51.19,51.43,163832.0
2024-01-03 13:30:00,51.44,51.47,51.29,51.33,123732.0,51.44,51.47,51.29,51.33,123732.0
2024-01-03 14:00:00,51.3,51.66,51.07,51.59,370378.0,51.3,51.66,51.07,51.59,370378.0
2024-01-03 14:30:00,51.63,51.64,51.29,51.35,211014.0,51.63,51.64,51.29,51.35,211014.0
2024-01-03 15:00:00,51.33,51.33,50.96,51.06,228936.0,51.33,51.33,50.96,51.06,228936.0
2024-01-03 15:30:00,51.07,51.2,50.76,50.76,438248.0,51.07,51.2,50.76,50.76,438248.0
2024-01-04 09:30:00,50.78,51.03,50.74,50.8,262486.0,50.78,51.03,50.74,50.8,262486.0
2024-01-04 10:00:00,50.78,51.1,50.73,50.95,211456.0,50.78,51.1,50.73,50.95,211456.0
2024-01-04 10:30:00,50.94,51.08,50.89,51.08,211096.0,50.94,51.08,50.89,51.08,211096.0
2024-01-04 11:00:00,51.1,51.35,51.09,51.29,166484.0,51.1,51.35,51.09,51.29,166484.0
2024-01-04 11:30:00,51.29,51.29,50.98,51.0,170938.0,51.29,51.29,50.98,51.0,170938.0
2024-01-04 12:00:00,50.99,51.07,50.92,51.01,208096.0,50.99,51.07,50.92,51.01,208096.0
2024-01-04 12:30:00,51.01,51.01,50.72,50.85,192578.0,51.01,51.01,50.72,50.85,192578.0
2024-01-04 13:00:00,50.85,51.09,50.85,51.02,168476.0,50.85,51.09,50.85,51.02,168476.0
2024-01-04 13:30:00,51.04,51.17,51.0,51.08,121362.0,51.04,51.17,51.0,51.08,121362.0
2024-01-04 14:00:00,51.1,51.14,51.0,51.01,98524.0,51.1,51.14,51.0,51.01,98524.0
2024-01-04 14:30:00,51.0,51.16,50.91,51.0,198642.0,51.0,51.16,50.91,51.0,198642.0
2024-01-04 15:00:00,51.01,51.06,50.82,50.91,143708.0,51.01,51.06,50.82,50.91,143708.0
2024-01-04 15:30:00,50.9,51.13,50.82,50.85,457542.0,50.9,51.13,50.82,50.85,457542.0
2024-01-05 09:30:00,51.02,51.69,51.02,51.56,402708.0,51.02,51.69,51.02,51.56,402708.0
2024-01-05 10:00:00,51.57,51.87,51.57,51.79,332236.0,51.57,51.87,51.57,51.79,332236.0
2024-01-05 10:30:00,51.81,51.92,51.77,51.87,149120.0,51.81,51.92,51.77,51.87,149120.0
2024-01-05 11:00:00,51.87,51.91,51.62,51.67,332956.0,51.87,51.91,51.62,51.67,332956.0
2024-01-05 11:30:00,51.67,51.72,51.56,51.67,165982.0,51.67,51.72,51.56,51.67,165982.0
2024-01-05 12:00:00,51.69,51.69,51.24,51.27,381974.0,51.69,51.69,51.24,51.27,381974.0
2024-01-05 12:30:00,51.29,51.58,51.25,51.49,252820.0,51.29,51.58,51.25,51.49,252820.0
2024-01-05 13:00:00,51.49,51.57,51.29,51.57,164374.0,51.49,51.57,51.29,51.57,164374.0
2024-01-05 13:30:00,51.6,51.8,51.52,51.77,207062.0,51.6,51.8,51.52,51.77,207062.0
2024-01-05 14:00:00,51.78,51.84,51.66,51.68,129612.0,51.78,51.84,51.66,51.68,129612.0
2024-01-05 14:30:00,51.72,51.8,51.39,51.42,213128.0,51.72,51.8,51.39,51.42,213128.0
2024-01-05 15:00:00,51.42,51.56,51.37,51.44,203686.0,51.42,51.56,51.37,51.44,203686.0
2024-01-05 15:30:00,51.43,51.71,51.38,51.71,527064.0,51.43,51.71,51.38,51.71,527064.0
2024-01-08 09:30:00,51.74,51.87,51.61,51.85,508106.0,51.74,51.87,51.61,51.85,508106.0
2024-01-08 10:00:00,51.85,52.12,51.8,52.11,278324.0,51.85,52.12,51.8,52.11,278324.0
2024-01-08 10:30:00,52.12,52.14,51.99,52.04,170700.0,52.12,52.14,51.99,52.04,170700.0
2024-01-08 11:00:00,52.04,52.21,52.01,52.2,154492.0,52.04,52.21,52.01,52.2,154492.0
2024-01-08 11:30:00,52.2,52.3,52.18,52.3,198456.0,52.2,52.3,52.18,52.3,198456.0
2024-01-08 12:00:00,52.3,52.37,52.29,52.31,179700.0,52.3,52.37,52.29,52.31,179700.0
2024-01-08 12:30:00,52.31,52.34,52.24,52.3,125182.0,52.31,52.34,52.24,52.3,125182.0
2024-01-08 13:00:00,52.3,52.32,52.22,52.28,81818.0,52.3,52.32,52.22,52.28,81818.0
2024-01-08 13:30:00,52.29,52.46,52.29,52.46,81286.0,52.29,52.46,52.29,52.46,81286.0
2024-01-08 14:00:00,52.47,52.63,52.46,52.59,228808.0,52.47,52.63,52.46,52.59,228808.0
2024-01-08 14:30:00,52.6,52.62,52.49,52.51,206940.0,52.6,52.62,52.49,52.51,206940.0
2024-01-08 15:00:00,52.49,52.58,52.4,52.42,248998.0,52.49,52.58,52.4,52.42,248998.0
2024-01-08 15:30:00,52.42,52.52,52.27,52.31,422434.0,52.42,52.52,52.27,52.31,422434.0
2024-01-09 09:30:00,52.02,52.26,52.02,52.26,338634.0,52.02,52.26,52.02,52.26,338634.0
2024-01-09 10:00:00,52.25,52.37,52.13,52.29,270698.0,52.25,52.37,52.13,52.29,270698.0
2024-01-09 10:30:00,52.3,52.43,52.28,52.29,163252.0,52.3,52.43,52.28,52.29,163252.0
2024-01-09 11:00:00,52.31,52.52,52.31,52.52,145388.0,52.31,52.52,52.31,52.52,145388.0
2024-01-09 11:30:00,52.52,52.67,52.51,52.67,196818.0,52.52,52.67,52.51,52.67,196818.0
2024-01-09 12:00:00,52.67,52.82,52.58,52.82,83520.0,52.67,52.82,52.58,52.82,83520.0
2024-01-09 12:30:00,52.82,52.85,52.75,52.81,105720.0,52.82,52.85,52.75,52.81,105720.0
2024-01-09 13:00:00,52.81,52.9,52.76,52.77,151396.0,52.81,52.9,52.76,52.77,151396.0
2024-01-09 13:30:00,52.77,52.92,52.68,52.89,230068.0,52.77,52.92,52.68,52.89,230068.0
2024-01-09 14:00:00,52.9,52.91,52.73,52.75,80958.0,52.9,52.91,52.73,52.75,80958.0
2024-01-09 14:30:00,52.82,52.95,52.8,52.95,106764.0,52.82,52.95,52.8,52.95,106764.0
2024-01-09 15:00:00,52.95,52.96,52.84,52.92,113032.0,52.95,52.96,52.84,52.92,113032.0
2024-01-09 15:30:00,52.93,52.99,52.79,52.95,268824.0,52.93,52.99,52.79,52.95,268824.0
2024-01-10 09:30:00,53.15,53.3,53.12,53.25,254124.0,53.15,53.3,53.12,53.25,254124.0
2024-01-10 10:00:00,53.25,53.3,53.16,53.29,89288.0,53.25,53.3,53.16,53.29,89288.0
2024-01-10 10:30:00,53.27,53.27,53.18,53.23,100936.0,53.27,53.27,53.18,53.23,100936.0
2024-01-10 11:00:00,53.23,53.31,53.1,53.31,129674.0,53.23,53.31,53.1,53.31,129674.0
2024-01-10 11:30:00,53.31,53.31,53.21,53.29,89132.0,53.31,53.31,53.21,53.29,89132.0
2024-01-10 12:00:00,53.29,53.29,53.19,53.21,80174.0,53.29,53.29,53.19,53.21,80174.0
2024-01-10 12:30:00,53.19,53.2,53.12,53.12,55324.0,53.19,53.2,53.12,53.12,55324.0
2024-01-10 13:00:00,53.13,53.15,53.0,53.11,97152.0,53.13,53.15,53.0,53.11,97152.0
2024-01-10 13:30:00,53.1,53.31,53.1,53.31,88772.0,53.1,53.31,53.1,53.31,88772.0
2024-01-10 14:00:00,53.31,53.31,53.22,53.24,154938.0,53.31,53.31,53.22,53.24,154938.0
2024-01-10 14:30:00,53.24,53.34,53.22,53.27,134994.0,53.24,53.34,53.22,53.27,134994.0
2024-01-10 15:00:00,53.27,53.27,53.12,53.23,239606.0,53.27,53.27,53.12,53.23,239606.0
2024-01-10 15:30:00,53.22,53.35,53.15,53.21,384682.0,53.22,53.35,53.15,53.21,384682.0
2024-01-11 09:30:00,53.48,53.65,53.42,53.56,442124.0,53.48,53.65,53.42,53.56,442124.0
2024-01-11 10:00:00,53.55,53.56,52.92,53.15,689198.0,53.55,53.56,52.92,53.15,689198.0
2024-01-11 10:30:00,53.16,53.27,52.85,52.86,318482.0,53.16,53.27,52.85,52.86,318482.0
2024-01-11 11:00:00,52.86,52.88,52.38,52.56,314524.0,52.86,52.88,52.38,52.56,314524.0
2024-01-11 11:30:00,52.56,52.76,52.42,52.62,167098.0,52.56,52.76,52.42,52.62,167098.0
2024-01-11 12:00:00,52.62,52.81,52.6,52.69,105334.0,52.62,52.81,52.6,52.69,105334.0
2024-01-11 12:30:00,52.7,53.2,52.7,53.17,140604.0,52.7,53.2,52.7,53.17,140604.0
2024-01-11 13:00:00,53.18,53.34,53.12,53.21,190520.0,53.18,53.34,53.12,53.21,190520.0
2024-01-11 13:30:00,53.21,53.46,53.15,53.46,85354.0,53.21,53.46,53.15,53.46,85354.0
2024-01-11 14:00:00,53.48,53.54,53.38,53.49,115496.0,53.48,53.54,53.38,53.49,115496.0
2024-01-11 14:30:00,53.49,53.56,53.43,53.56,104318.0,53.49,53.56,53.43,53.56,104318.0
2024-01-11 15:00:00,53.56,53.58,53.34,53.47,134560.0,53.56,53.58,53.34,53.47,134560.0
2024-01-11 15:30:00,53.48,53.49,53.19,53.33,348656.0,53.48,53.49,53.19,53.33,348656.0
2024-01-12 09:30:00,53.48,53.48,53.3,53.31,275656.0,53.48,53.48,53.3,53.31,275656.0
2024-01-12 10:00:00,53.32,53.45,53.22,53.34,254096.0,53.32,53.45,53.22,53.34,254096.0
2024-01-12 10:30:00,53.32,53.39,52.81,53.02,324500.0,53.32,53.39,52.81,53.02,324500.0
2024-01-12 11:00:00,53.02,53.27,52.93,53.21,143138.0,53.02,53.27,52.93,53.21,143138.0
2024-01-12 11:30:00,53.24,53.29,52.93,53.04,131848.0,53.24,53.29,52.93,53.04,131848.0
2024-01-12 12:00:00,53.03,53.15,52.95,53.04,81808.0,53.03,53.15,52.95,53.04,81808.0
2024-01-12 12:30:00,53.03,53.07,52.92,52.97,47930.0,53.03,53.07,52.92,52.97,47930.0
2024-01-12 13:00:00,52.98,53.1,52.94,53.09,59258.0,52.98,53.1,52.94,53.09,59258.0
2024-01-12 13:30:00,53.09,53.14,53.02,53.06,35186.0,53.09,53.14,53.02,53.06,35186.0
2024-01-12 14:00:00,53.07,53.1,52.93,53.04,78690.0,53.07,53.1,52.93,53.04,78690.0
2024-01-12 14:30:00,53.04,53.1,52.97,53.1,158818.0,53.04,53.1,52.97,53.1,158818.0
2024-01-12 15:00:00,53.1,53.16,52.94,53.15,174602.0,53.1,53.16,52.94,53.15,174602.0
2024-01-12 15:30:00,53.16,53.24,52.93,52.94,196490.0,53.16,53.24,52.93,52.94,196490.0
2024-01-16 09:30:00,52.3,52.46,51.63,51.82,605902.0,52.3,52.46,51.63,51.82,605902.0
2024-01-16 10:00:00,51.85,52.36,51.78,52.28,378270.0,51.85,52.36,51.78,52.28,378270.0
2024-01-16 10:30:00,52.3,52.63,52.3,52.55,349258.0,52.3,52.63,52.3,52.55,349258.0
2024-01-16 11:00:00,52.58,52.59,52.16,52.38,431466.0,52.58,52.59,52.16,52.38,431466.0
2024-01-16 11:30:00,52.41,52.49,52.11,52.14,339140.0,52.41,52.49,52.11,52.14,339140.0
2024-01-16 12:00:00,52.12,52.22,51.88,51.88,265412.0,52.12,52.22,51.88,51.88,265412.0
2024-01-16 12:30:00,51.89,52.0,51.69,51.71,254376.0,51.89,52.0,51.69,51.71,254376.0
2024-01-16 13:00:00,51.7,52.0,51.69,51.95,298996.0,51.7,52.0,51.69,51.95,298996.0
2024-01-16 13:30:00,51.95,51.98,51.64,51.69,112682.0,51.95,51.98,51.64,51.69,112682.0
2024-01-16 14:00:00,51.68,51.71,51.47,51.62,110620.0,51.68,51.71,51.47,51.62,110620.0
2024-01-16 14:30:00,51.63,51.79,51.54,51.76,108570.0,51.63,51.79,51.54,51.76,108570.0
2024-01-16 15:00:00,51.77,51.85,51.7,51.76,115350.0,51.77,51.85,51.7,51.76,115350.0
2024-01-16 15:30:00,51.77,52.03,51.71,52.03,391102.0,51.77,52.03,51.71,52.03,391102.0
2024-01-17 09:30:00,51.28,51.31,50.55,50.56,715802.0,51.28,51.31,50.55,50.56,715802.0
2024-01-17 10:00:00,50.57,51.15,50.45,51.06,538062.0,50.57,51.15,50.45,51.06,538062.0
2024-01-17 10:30:00,51.03,51.31,51.01,51.27,200794.0,51.03,51.31,51.01,51.27,200794.0
2024-01-17 11:00:00,51.27,51.64,51.27,51.55,190468.0,51.27,51.64,51.27,51.55,190468.0
2024-01-17 11:30:00,51.55,51.68,51.37,51.38,148782.0,51.55,51.68,51.37,51.38,148782.0
2024-01-17 12:00:00,51.37,51.52,51.24,51.24,252874.0,51.37,51.52,51.24,51.24,252874.0
2024-01-17 12:30:00,51.22,51.24,50.87,51.1,218904.0,51.22,51.24,50.87,51.1,218904.0
2024-01-17 13:00:00,51.08,51.24,50.74,50.86,186350.0,51.08,51.24,50.74,50.86,186350.0
2024-01-17 13:30:00,50.8,50.92,50.65,50.91,216486.0,50.8,50.92,50.65,50.91,216486.0
2024-01-17 14:00:00,50.92,51.1,50.88,51.04,120098.0,50.92,51.1,50.88,51.04,120098.0
2024-01-17 14:30:00,51.1,51.27,51.06,51.27,169372.0,51.1,51.27,51.06,51.27,169372.0
2024-01-17 15:00:00,51.26,51.26,51.0,51.05,210460.0,51.26,51.26,51.0,51.05,210460.0
2024-01-17 15:30:00,51.06,51.24,51.06,51.1,410364.0,51.06,51.24,51.06,51.1,410364.0
2024-01-18 09:30:00,51.67,51.94,51.67,51.82,326548.0,51.67,51.94,51.67,51.82,326548.0
2024-01-18 10:00:00,51.83,51.94,51.71,51.85,141566.0,51.83,51.94,51.71,51.85,141566.0
2024-01-18 10:30:00,51.91,51.94,51.76,51.85,82454.0,51.91,51.94,51.76,51.85,82454.0
2024-01-18 11:00:00,51.85,51.93,51.65,51.88,98044.0,51.85,51.93,51.65,51.88,98044.0
2024-01-18 11:30:00,51.88,51.9,51.7,51.71,80836.0,51.88,51.9,51.7,51.71,80836.0
2024-01-18 12:00:00,51.72,51.72,51.35,51.43,173738.0,51.72,51.72,51.35,51.43,173738.0
2024-01-18 12:30:00,51.35,51.47,51.23,51.27,107704.0,51.35,51.47,51.23,51.27,107704.0
2024-01-18 13:00:00,51.29,51.33,51.1,51.18,118946.0,51.29,51.33,51.1,51.18,118946.0
2024-01-18 13:30:00,51.12,51.73,51.12,51.69,110338.0,51.12,51.73,51.12,51.69,110338.0
2024-01-18 14:00:00,51.72,52.02,51.7,51.95,121896.0,51.72,52.02,51.7,51.95,121896.0
2024-01-18 14:30:00,51.95,51.98,51.83,51.94,99936.0,51.95,51.98,51.83,51.94,99936.0
2024-01-18 15:00:00,51.96,52.04,51.9,51.94,79678.0,51.96,52.04,51.9,51.94,79678.0
2024-01-18 15:30:00,51.98,52.0,51.88,51.96,219046.0,51.98,52.0,51.88,51.96,219046.0
2024-01-19 09:30:00,52.41,52.6,52.3,52.58,294436.0,52.41,52.6,52.3,52.58,294436.0
2024-01-19 10:00:00,52.59,52.63,52.37,52.58,246130.0,52.59,52.63,52.37,52.58,246130.0
2024-01-19 10:30:00,52.54,52.63,52.41,52.57,166764.0,52.54,52.63,52.41,52.57,166764.0
2024-01-19 11:00:00,52.55,52.62,52.49,52.52,228232.0,52.55,52.62,52.49,52.52,228232.0
2024-01-19 11:30:00,52.51,52.63,52.48,52.63,112572.0,52.51,52.63,52.48,52.63,112572.0
2024-01-19 12:00:00,52.63,52.74,52.52,52.71,140664.0,52.63,52.74,52.52,52.71,140664.0
2024-01-19 12:30:00,52.71,52.81,52.63,52.76,221902.0,52.71,52.81,52.63,52.76,221902.0
2024-01-19 13:00:00,52.72,52.76,52.63,52.72,88230.0,52.72,52.76,52.63,52.72,88230.0
2024-01-19 13:30:00,52.72,52.73,52.57,52.7,94390.0,52.72,52.73,52.57,52.7,94390.0
2024-01-19 14:00:00,52.71,52.72,52.49,52.54,116128.0,52.71,52.72,52.49,52.54,116128.0
2024-01-19 14:30:00,52.55,52.65,52.42,52.57,190106.0,52.55,52.65,52.42,52.57,190106.0
2024-01-19 15:00:00,52.55,52.63,52.45,52.63,123464.0,52.55,52.63,52.45,52.63,123464.0
2024-01-19 15:30:00,52.63,52.71,52.52,52.57,507318.0,52.63,52.71,52.52,52.57,507318.0
2024-01-22 09:30:00,52.88,53.02,52.79,52.91,281360.0,52.88,53.02,52.79,52.91,281360.0
2024-01-22 10:00:00,52.93,53.05,52.76,52.96,295854.0,52.93,53.05,52.76,52.96,295854.0
2024-01-22 10:30:00,52.98,52.99,52.77,52.79,190992.0,52.98,52.99,52.77,52.79,190992.0
2024-01-22 11:00:00,52.8,53.18,52.79,53.18,193352.0,52.8,53.18,52.79,53.18,193352.0
2024-01-22 11:30:00,53.18,53.24,53.09,53.17,122986.0,53.18,53.24,53.09,53.17,122986.0
2024-01-22 12:00:00,53.17,53.18,53.06,53.09,79646.0,53.17,53.18,53.06,53.09,79646.0
2024-01-22 12:30:00,53.09,53.19,53.06,53.1,81420.0,53.09,53.19,53.06,53.1,81420.0
2024-01-22 13:00:00,53.11,53.19,53.04,53.05,87096.0,53.11,53.19,53.04,53.05,87096.0
2024-01-22 13:30:00,53.05,53.2,53.04,53.17,130330.0,53.05,53.2,53.04,53.17,130330.0
2024-01-22 14:00:00,53.17,53.2,53.09,53.15,106598.0,53.17,53.2,53.09,53.15,106598.0
2024-01-22 14:30:00,53.15,53.33,53.13,53.33,133754.0,53.15,53.33,53.13,53.33,133754.0
2024-01-22 15:00:00,53.33,53.45,53.3,53.42,129284.0,53.33,53.45,53.3,53.42,129284.0
2024-01-22 15:30:00,53.42,53.6,53.35,53.51,287232.0,53.42,53.6,53.35,53.51,287232.0
2024-01-23 09:30:00,53.83,53.97,53.78,53.93,311870.0,53.83,53.97,53.78,53.93,311870.0
2024-01-23 10:00:00,53.93,54.09,53.9,54.06,146922.0,53.93,54.09,53.9,54.06,146922.0
2024-01-23 10:30:00,54.05,54.09,53.97,54.07,65232.0,54.05,54.09,53.97,54.07,65232.0
2024-01-23 11:00:00,54.07,54.09,53.97,53.98,79338.0,54.07,54.09,53.97,53.98,79338.0
2024-01-23 11:30:00,53.98,54.02,53.94,54.02,47360.0,53.98,54.02,53.94,54.02,47360.0
2024-01-23 12:00:00,54.02,54.11,54.01,54.1,64836.0,54.02,54.11,54.01,54.1,64836.0
2024-01-23 12:30:00,54.09,54.21,54.02,54.16,59620.0,54.09,54.21,54.02,54.16,59620.0
2024-01-23 13:00:00,54.16,54.18,54.1,54.11,59488.0,54.16,54.18,54.1,54.11,59488.0
2024-01-23 13:30:00,54.1,54.24,54.09,54.2,40842.0,54.1,54.24,54.09,54.2,40842.0
2024-01-23 14:00:00,54.21,54.26,54.09,54.18,102632.0,54.21,54.26,54.09,54.18,102632.0
2024-01-23 14:30:00,54.18,54.3,54.12,54.21,114066.0,54.18,54.3,54.12,54.21,114066.0
2024-01-23 15:00:00,54.22,54.27,54.18,54.2,91950.0,54.22,54.27,54.18,54.2,91950.0
2024-01-23 15:30:00,54.2,54.3,54.16,54.26,208990.0,54.2,54.3,54.16,54.26,208990.0
2024-01-24 09:30:00,54.49,54.55,54.27,54.38,199364.0,54.49,54.55,54.27,54.38,199364.0
2024-01-24 10:00:00,54.35,54.46,54.24,54.44,120026.0,54.35,54.46,54.24,54.44,120026.0
2024-01-24 10:30:00,54.43,54.45,54.26,54.26,84846.0,54.43,54.45,54.26,54.26,84846.0
2024-01-24 11:00:00,54.27,54.29,54.15,54.21,212458.0,54.27,54.29,54.15,54.21,212458.0
2024-01-24 11:30:00,54.23,54.26,54.12,54.14,71730.0,54.23,54.26,54.12,54.14,71730.0
2024-01-24 12:00:00,54.13,54.22,54.06,54.2,143144.0,54.13,54.22,54.06,54.2,143144.0
2024-01-24 12:30:00,54.18,54.18,53.88,53.91,122504.0,54.18,54.18,53.88,53.91,122504.0
2024-01-24 13:00:00,53.87,53.96,53.71,53.72,107632.0,53.87,53.96,53.71,53.72,107632.0
2024-01-24 13:30:00,53.69,53.81,53.62,53.79,100916.0,53.69,53.81,53.62,53.79,100916.0
2024-01-24 14:00:00,53.8,53.82,53.56,53.62,107036.0,53.8,53.82,53.56,53.62,107036.0
2024-01-24 14:30:00,53.66,53.85,53.65,53.84,144998.0,53.66,53.85,53.65,53.84,144998.0
2024-01-24 15:00:00,53.8,53.93,53.61,53.71,67254.0,53.8,53.93,53.61,53.71,67254.0
2024-01-24 15:30:00,53.73,53.88,53.56,53.56,137914.0,53.73,53.88,53.56,53.56,137914.0
2024-01-25 09:30:00,53.71,53.77,53.54,53.77,178144.0,53.71,53.77,53.54,53.77,178144.0
2024-01-25 10:00:00,53.79,53.79,53.51,53.58,100758.0,53.79,53.79,53.51,53.58,100758.0
2024-01-25 10:30:00,53.55,53.61,53.4,53.44,152616.0,53.55,53.61,53.4,53.44,152616.0
2024-01-25 11:00:00,53.44,53.44,53.29,53.38,98962.0,53.44,53.44,53.29,53.38,98962.0
2024-01-25 11:30:00,53.35,53.43,53.24,53.37,150968.0,53.35,53.43,53.24,53.37,150968.0
2024-01-25 12:00:00,53.38,53.4,53.26,53.33,98672.0,53.38,53.4,53.26,53.33,98672.0
2024-01-25 12:30:00,53.34,53.4,53.22,53.4,93544.0,53.34,53.4,53.22,53.4,93544.0
2024-01-25 13:00:00,53.41,53.58,53.38,53.42,89164.0,53.41,53.58,53.38,53.42,89164.0
2024-01-25 13:30:00,53.43,53.58,53.35,53.38,72466.0,53.43,53.58,53.35,53.38,72466.0
2024-01-25 14:00:00,53.35,53.52,53.29,53.49,82290.0,53.35,53.52,53.29,53.49,82290.0
2024-01-25 14:30:00,53.47,53.48,53.3,53.39,74856.0,53.47,53.48,53.3,53.39,74856.0
2024-01-25 15:00:00,53.38,53.49,53.35,53.39,54046.0,53.38,53.49,53.35,53.39,54046.0
2024-01-25 15:30:00,53.37,53.44,53.19,53.27,276504.0,53.37,53.44,53.19,53.27,276504.0
2024-01-26 09:30:00,53.36,53.39,53.17,53.17,247628.0,53.36,53.39,53.17,53.17,247628.0
2024-01-26 10:00:00,53.16,53.51,53.14,53.48,103318.0,53.16,53.51,53.14,53.48,103318.0
2024-01-26 10:30:00,53.47,53.59,53.46,53.55,160104.0,53.47,53.59,53.46,53.55,160104.0
2024-01-26 11:00:00,53.55,53.6,53.47,53.53,163872.0,53.55,53.6,53.47,53.53,163872.0
2024-01-26 11:30:00,53.52,53.65,53.51,53.6,118082.0,53.52,53.65,53.51,53.6,118082.0
2024-01-26 12:00:00,53.6,53.71,53.55,53.63,102750.0,53.6,53.71,53.55,53.63,102750.0
2024-01-26 12:30:00,53.62,53.66,53.51,53.64,124100.0,53.62,53.66,53.51,53.64,124100.0
2024-01-26 13:00:00,53.63,53.74,53.6,53.71,63310.0,53.63,53.74,53.6,53.71,63310.0
2024-01-26 13:30:00,53.73,53.73,53.63,53.71,52708.0,53.73,53.73,53.63,53.71,52708.0
2024-01-26 14:00:00,53.69,53.76,53.63,53.7,101334.0,53.69,53.76,53.63,53.7,101334.0
2024-01-26 14:30:00,53.71,53.77,53.56,53.6,186828.0,53.71,53.77,53.56,53.6,186828.0
2024-01-26 15:00:00,53.62,53.67,53.57,53.61,72972.0,53.62,53.67,53.57,53.61,72972.0
2024-01-26 15:30:00,53.63,53.65,53.36,53.46,218228.0,53.63,53.65,53.36,53.46,218228.0
2024-01-29 09:30:00,53.43,53.43,53.26,53.33,168084.0,53.43,53.43,53.26,53.33,168084.0
2024-01-29 10:00:00,53.32,53.34,53.05,53.09,93946.0,53.32,53.34,53.05,53.09,93946.0
2024-01-29 10:30:00,53.07,53.13,52.97,52.99,110812.0,53.07,53.13,52.97,52.99,110812.0
2024-01-29 11:00:00,52.99,53.08,52.97,52.99,93120.0,52.99,53.08,52.97,52.99,93120.0
2024-01-29 11:30:00,52.98,53.3,52.98,53.23,116196.0,52.98,53.3,52.98,53.23,116196.0
2024-01-29 12:00:00,53.22,53.34,53.21,53.28,60752.0,53.22,53.34,53.21,53.28,60752.0
2024-01-29 12:30:00,53.29,53.43,53.26,53.43,50352.0,53.29,53.43,53.26,53.43,50352.0
2024-01-29 13:00:00,53.41,53.55,53.34,53.49,535708.0,53.41,53.55,53.34,53.49,535708.0
2024-01-29 13:30:00,53.51,53.52,53.45,53.49,50940.0,53.51,53.52,53.45,53.49,50940.0
2024-01-29 14:00:00,53.47,53.5,53.36,53.36,41358.0,53.47,53.5,53.36,53.36,41358.0
2024-01-29 14:30:00,53.35,53.38,53.3,53.35,103530.0,53.35,53.38,53.3,53.35,103530.0
2024-01-29 15:00:00,53.37,53.43,53.3,53.35,142190.0,53.37,53.43,53.3,53.35,142190.0
2024-01-29 15:30:00,53.35,53.41,53.23,53.26,204910.0,53.35,53.41,53.23,53.26,204910.0
2024-01-30 09:30:00,53.45,53.56,53.38,53.53,120798.0,53.45,53.56,53.38,53.53,120798.0
2024-01-30 10:00:00,53.53,53.57,53.42,53.49,114984.0,53.53,53.57,53.42,53.49,114984.0
2024-01-30 10:30:00,53.52,53.52,53.45,53.48,443922.0,53.52,53.52,53.45,53.48,443922.0
2024-01-30 11:00:00,53.49,53.58,53.47,53.57,90718.0,53.49,53.58,53.47,53.57,90718.0
2024-01-30 11:30:00,53.57,53.62,53.54,53.58,50962.0,53.57,53.62,53.54,53.58,50962.0
2024-01-30 12:00:00,53.58,53.65,53.57,53.59,28150.0,53.58,53.65,53.57,53.59,28150.0
2024-01-30 12:30:00,53.58,53.59,53.49,53.58,55234.0,53.58,53.59,53.49,53.58,55234.0
2024-01-30 13:00:00,53.56,53.58,53.52,53.58,19538.0,53.56,53.58,53.52,53.58,19538.0
2024-01-30 13:30:00,53.58,53.68,53.56,53.67,35722.0,53.58,53.68,53.56,53.67,35722.0
2024-01-30 14:00:00,53.67,53.67,53.64,53.64,12890.0,53.67,53.67,53.64,53.64,12890.0
2024-01-30 14:30:00,53.63,53.65,53.62,53.65,15988.0,53.63,53.65,53.62,53.65,15988.0
2024-01-30 15:00:00,53.65,53.74,53.62,53.62,36972.0,53.65,53.74,53.62,53.62,36972.0
2024-01-30 15:30:00,53.63,53.75,53.62,53.67,230922.0,53.63,53.75,53.62,53.67,230922.0
2024-01-31 09:30:00,53.58,53.7,52.99,53.07,199258.0,53.58,53.7,52.99,53.07,199258.0
2024-01-31 10:00:00,53.06,53.06,52.65,52.76,190592.0,53.06,53.06,52.65,52.76,190592.0
2024-01-31 10:30:00,52.73,52.77,52.32,52.48,185548.0,52.73,52.77,52.32,52.48,185548.0
2024-01-31 11:00:00,52.44,52.88,52.43,52.51,167260.0,52.44,52.88,52.43,52.51,167260.0
2024-01-31 11:30:00,52.52,52.57,52.09,52.35,118060.0,52.52,52.57,52.09,52.35,118060.0
2024-01-31 12:00:00,52.35,52.66,52.27,52.66,113216.0,52.35,52.66,52.27,52.66,113216.0
2024-01-31 12:30:00,52.67,52.92,52.44,52.9,107644.0,52.67,52.92,52.44,52.9,107644.0
2024-01-31 13:00:00,52.91,53.13,52.87,52.91,94480.0,52.91,53.13,52.87,52.91,94480.0
2024-01-31 13:30:00,52.99,53.11,52.94,52.97,46392.0,52.99,53.11,52.94,52.97,46392.0
2024-01-31 14:00:00,53.04,53.1,52.72,52.81,95342.0,53.04,53.1,52.72,52.81,95342.0
2024-01-31 14:30:00,52.87,53.4,52.71,52.84,159960.0,52.87,53.4,52.71,52.84,159960.0
2024-01-31 15:00:00,52.87,52.88,52.19,52.55,234442.0,52.87,52.88,52.19,52.55,234442.0
2024-01-31 15:30:00,52.54,52.54,52.14,52.32,300566.0,52.54,52.54,52.14,52.32,300566.0
2024-02-01 09:30:00,52.72,53.07,52.6,52.62,392370.0,52.72,53.07,52.6,52.62,392370.0
2024-02-01 10:00:00,52.63,52.94,52.49,52.92,135092.0,52.63,52.94,52.49,52.92,135092.0
2024-02-01 10:30:00,52.88,52.94,52.33,52.33,116564.0,52.88,52.94,52.33,52.33,116564.0
2024-02-01 11:00:00,52.31,52.34,52.05,52.1,145066.0,52.31,52.34,52.05,52.1,145066.0
2024-02-01 11:30:00,52.12,52.47,52.12,52.46,96298.0,52.12,52.47,52.12,52.46,96298.0
2024-02-01 12:00:00,52.47,52.88,52.47,52.5,146720.0,52.47,52.88,52.47,52.5,146720.0
2024-02-01 12:30:00,52.52,52.8,52.44,52.74,107754.0,52.52,52.8,52.44,52.74,107754.0
2024-02-01 13:00:00,52.77,52.79,52.51,52.73,61690.0,52.77,52.79,52.51,52.73,61690.0
2024-02-01 13:30:00,52.74,52.91,52.56,52.87,114788.0,52.74,52.91,52.56,52.87,114788.0
2024-02-01 14:00:00,52.9,53.0,52.88,52.95,77174.0,52.9,53.0,52.88,52.95,77174.0
2024-02-01 14:30:00,52.95,52.99,52.84,52.96,58526.0,52.95,52.99,52.84,52.96,58526.0
2024-02-01 15:00:00,52.97,52.99,52.7,52.77,96906.0,52.97,52.99,52.7,52.77,96906.0
2024-02-01 15:30:00,52.8,52.83,52.45,52.52,244356.0,52.8,52.83,52.45,52.52,244356.0
2024-02-02 09:30:00,52.59,52.79,52.45,52.74,215258.0,52.59,52.79,52.45,52.74,215258.0
2024-02-02 10:00:00,52.75,52.83,52.63,52.65,53934.0,52.75,52.83,52.63,52.65,53934.0
2024-02-02 10:30:00,52.69,52.93,52.6,52.85,47146.0,52.69,52.93,52.6,52.85,47146.0
2024-02-02 11:00:00,52.87,53.05,52.74,53.03,102822.0,52.87,53.05,52.74,53.03,102822.0
2024-02-02 11:30:00,53.06,53.06,52.63,52.84,91912.0,53.06,53.06,52.63,52.84,91912.0
2024-02-02 12:00:00,52.85,52.85,52.6,52.63,127744.0,52.85,52.85,52.6,52.63,127744.0
2024-02-02 12:30:00,52.61,52.65,52.37,52.65,140546.0,52.61,52.65,52.37,52.65,140546.0
2024-02-02 13:00:00,52.66,52.67,52.52,52.56,39080.0,52.66,52.67,52.52,52.56,39080.0
2024-02-02 13:30:00,52.55,52.56,52.43,52.52,55146.0,52.55,52.56,52.43,52.52,55146.0
2024-02-02 14:00:00,52.51,52.53,52.42,52.42,38464.0,52.51,52.53,52.42,52.42,38464.0
2024-02-02 14:30:00,52.41,52.59,52.4,52.56,66726.0,52.41,52.59,52.4,52.56,66726.0
2024-02-02 15:00:00,52.57,52.83,52.53,52.83,44376.0,52.57,52.83,52.53,52.83,44376.0
2024-02-02 15:30:00,52.85,52.85,52.6,52.63,244942.0,52.85,52.85,52.6,52.63,244942.0
2024-02-05 09:30:00,52.88,53.17,52.7,53.14,319074.0,52.88,53.17,52.7,53.14,319074.0
2024-02-05 10:00:00,53.12,53.12,52.52,52.63,175726.0,53.12,53.12,52.52,52.63,175726.0
2024-02-05 10:30:00,52.63,52.63,52.3,52.46,148498.0,52.63,52.63,52.3,52.46,148498.0
2024-02-05 11:00:00,52.45,52.63,52.44,52.56,90098.0,52.45,52.63,52.44,52.56,90098.0
2024-02-05 11:30:00,52.59,52.89,52.59,52.89,60580.0,52.59,52.89,52.59,52.89,60580.0
2024-02-05 12:00:00,52.89,53.27,52.88,53.22,138564.0,52.89,53.27,52.88,53.22,138564.0
2024-02-05 12:30:00,53.26,53.38,53.25,53.34,29034.0,53.26,53.38,53.25,53.34,29034.0
2024-02-05 13:00:00,53.33,53.52,53.3,53.32,70032.0,53.33,53.52,53.3,53.32,70032.0
2024-02-05 13:30:00,53.31,53.5,53.31,53.37,64134.0,53.31,53.5,53.31,53.37,64134.0
2024-02-05 14:00:00,53.36,53.46,53.35,53.4,38666.0,53.36,53.46,53.35,53.4,38666.0
2024-02-05 14:30:00,53.44,53.6,53.4,53.6,79626.0,53.44,53.6,53.4,53.6,79626.0
2024-02-05 15:00:00,53.61,53.63,53.38,53.54,94626.0,53.61,53.63,53.38,53.54,94626.0
2024-02-05 15:30:00,53.6,53.7,53.51,53.61,206218.0,53.6,53.7,53.51,53.61,206218.0
2024-02-06 09:30:00,53.87,54.1,53.85,54.06,263926.0,53.87,54.1,53.85,54.06,263926.0
2024-02-06 10:00:00,54.06,54.06,53.76,53.85,196276.0,54.06,54.06,53.76,53.85,196276.0
2024-02-06 10:30:00,53.88,54.0,53.82,53.88,59958.0,53.88,54.0,53.82,53.88,59958.0
2024-02-06 11:00:00,53.87,53.88,53.71,53.82,64652.0,53.87,53.88,53.71,53.82,64652.0
2024-02-06 11:30:00,53.82,53.82,53.67,53.7,67606.0,53.82,53.82,53.67,53.7,67606.0
2024-02-06 12:00:00,53.71,53.76,53.6,53.76,36740.0,53.71,53.76,53.6,53.76,36740.0
2024-02-06 12:30:00,53.79,53.93,53.72,53.9,83904.0,53.79,53.93,53.72,53.9,83904.0
2024-02-06 13:00:00,53.85,53.92,53.76,53.84,34426.0,53.85,53.92,53.76,53.84,34426.0
2024-02-06 13:30:00,53.88,54.03,53.88,54.01,23952.0,53.88,54.03,53.88,54.01,23952.0
2024-02-06 14:00:00,54.01,54.02,53.85,53.9,65704.0,54.01,54.02,53.85,53.9,65704.0
2024-02-06 14:30:00,53.93,54.18,53.9,54.1,98754.0,53.93,54.18,53.9,54.1,98754.0
2024-02-06 15:00:00,54.12,54.25,54.12,54.25,70876.0,54.12,54.25,54.12,54.25,70876.0
2024-02-06 15:30:00,54.25,54.35,54.16,54.3,320032.0,54.25,54.35,54.16,54.3,320032.0
2024-02-07 09:30:00,54.58,54.62,54.33,54.43,166176.0,54.58,54.62,54.33,54.43,166176.0
2024-02-07 10:00:00,54.41,54.54,54.35,54.51,188496.0,54.41,54.54,54.35,54.51,188496.0
2024-02-07 10:30:00,54.46,54.61,54.32,54.33,115194.0,54.46,54.61,54.32,54.33,115194.0
2024-02-07 11:00:00,54.32,54.56,54.22,54.49,100948.0,54.32,54.56,54.22,54.49,100948.0
2024-02-07 11:30:00,54.47,54.51,54.41,54.41,25566.0,54.47,54.51,54.41,54.41,25566.0
2024-02-07 12:00:00,54.44,54.45,54.27,54.33,79450.0,54.44,54.45,54.27,54.33,79450.0
2024-02-07 12:30:00,54.31,54.32,54.19,54.21,44078.0,54.31,54.32,54.19,54.21,44078.0
2024-02-07 13:00:00,54.21,54.33,54.18,54.31,58898.0,54.21,54.33,54.18,54.31,58898.0
2024-02-07 13:30:00,54.32,54.42,54.28,54.4,58802.0,54.32,54.42,54.28,54.4,58802.0
2024-02-07 14:00:00,54.4,54.46,54.34,54.45,34982.0,54.4,54.46,54.34,54.45,34982.0
2024-02-07 14:30:00,54.45,54.51,54.4,54.48,42978.0,54.45,54.51,54.4,54.48,42978.0
2024-02-07 15:00:00,54.43,54.51,54.39,54.43,54368.0,54.43,54.51,54.39,54.43,54368.0
2024-02-07 15:30:00,54.42,54.54,54.4,54.41,168076.0,54.42,54.54,54.4,54.41,168076.0
2024-02-08 09:30:00,54.44,54.63,54.43,54.63,268286.0,54.44,54.63,54.43,54.63,268286.0
2024-02-08 10:00:00,54.63,54.66,54.6,54.63,123908.0,54.63,54.66,54.6,54.63,123908.0
2024-02-08 10:30:00,54.63,54.66,54.5,54.51,115990.0,54.63,54.66,54.5,54.51,115990.0
2024-02-08 11:00:00,54.5,54.5,54.13,54.16,153314.0,54.5,54.5,54.13,54.16,153314.0
2024-02-08 11:30:00,54.13,54.35,54.1,54.27,156298.0,54.13,54.35,54.1,54.27,156298.0
2024-02-08 12:00:00,54.27,54.37,54.16,54.37,104158.0,54.27,54.37,54.16,54.37,104158.0
2024-02-08 12:30:00,54.37,54.43,54.2,54.32,197908.0,54.37,54.43,54.2,54.32,197908.0
2024-02-08 13:00:00,54.32,54.54,54.31,54.45,155232.0,54.32,54.54,54.31,54.45,155232.0
2024-02-08 13:30:00,54.45,54.53,54.44,54.53,110882.0,54.45,54.53,54.44,54.53,110882.0
2024-02-08 14:00:00,54.54,54.58,54.49,54.53,137366.0,54.54,54.58,54.49,54.53,137366.0
2024-02-08 14:30:00,54.55,54.63,54.52,54.62,145906.0,54.55,54.63,54.52,54.62,145906.0
2024-02-08 15:00:00,54.62,54.65,54.55,54.63,214956.0,54.62,54.65,54.55,54.63,214956.0
2024-02-08 15:30:00,54.63,54.67,54.52,54.62,453500.0,54.63,54.67,54.52,54.62,453500.0
2024-02-09 09:30:00,54.7,54.95,54.7,54.76,153556.0,54.7,54.95,54.7,54.76,153556.0
2024-02-09 10:00:00,54.76,54.8,54.61,54.62,115342.0,54.76,54.8,54.61,54.62,115342.0
2024-02-09 10:30:00,54.63,54.77,54.61,54.72,155730.0,54.63,54.77,54.61,54.72,155730.0
2024-02-09 11:00:00,54.72,54.74,54.54,54.6,179254.0,54.72,54.74,54.54,54.6,179254.0
2024-02-09 11:30:00,54.57,54.59,54.47,54.47,105034.0,54.57,54.59,54.47,54.47,105034.0
2024-02-09 12:00:00,54.47,54.72,54.45,54.68,200324.0,54.47,54.72,54.45,54.68,200324.0
2024-02-09 12:30:00,54.67,54.77,54.65,54.67,84548.0,54.67,54.77,54.65,54.67,84548.0
2024-02-09 13:00:00,54.67,54.78,54.67,54.75,43986.0,54.67,54.78,54.67,54.75,43986.0
2024-02-09 13:30:00,54.74,54.75,54.59,54.6,160122.0,54.74,54.75,54.59,54.6,160122.0
2024-02-09 14:00:00,54.6,54.66,54.55,54.57,102814.0,54.6,54.66,54.55,54.57,102814.0
2024-02-09 14:30:00,54.55,54.55,54.35,54.53,198194.0,54.55,54.55,54.35,54.53,198194.0
2024-02-09 15:00:00,54.53,54.57,54.41,54.41,170036.0,54.53,54.57,54.41,54.41,170036.0
2024-02-09 15:30:00,54.42,54.51,54.34,54.36,403744.0,54.42,54.51,54.34,54.36,403744.0
2024-02-12 09:30:00,54.58,54.67,54.38,54.38,272328.0,54.58,54.67,54.38,54.38,272328.0
2024-02-12 10:00:00,54.38,54.39,54.21,54.28,168152.0,54.38,54.39,54.21,54.28,168152.0
2024-02-12 10:30:00,54.27,54.33,54.19,54.23,80512.0,54.27,54.33,54.19,54.23,80512.0
2024-02-12 11:00:00,54.22,54.24,54.02,54.02,141906.0,54.22,54.24,54.02,54.02,141906.0
2024-02-12 11:30:00,54.02,54.1,53.99,54.02,132868.0,54.02,54.1,53.99,54.02,132868.0
2024-02-12 12:00:00,54.02,54.12,54.01,54.11,95292.0,54.02,54.12,54.01,54.11,95292.0
2024-02-12 12:30:00,54.09,54.1,53.98,54.05,87302.0,54.09,54.1,53.98,54.05,87302.0
2024-02-12 13:00:00,54.04,54.08,53.92,53.95,52864.0,54.04,54.08,53.92,53.95,52864.0
2024-02-12 13:30:00,53.94,53.95,53.8,53.9,143586.0,53.94,53.95,53.8,53.9,143586.0
2024-02-12 14:00:00,53.9,54.01,53.77,53.9,161640.0,53.9,54.01,53.77,53.9,161640.0
2024-02-12 14:30:00,53.9,53.94,53.72,53.74,141436.0,53.9,53.94,53.72,53.74,141436.0
2024-02-12 15:00:00,53.79,53.84,53.74,53.74,99238.0,53.79,53.84,53.74,53.74,99238.0
2024-02-12 15:30:00,53.72,53.84,53.53,53.81,329808.0,53.72,53.84,53.53,53.81,329808.0
2024-02-13 09:30:00,52.99,53.19,52.88,52.94,346172.0,52.99,53.19,52.88,52.94,346172.0
2024-02-13 10:00:00,52.95,52.96,52.45,52.61,312348.0,52.95,52.96,52.45,52.61,312348.0
2024-02-13 10:30:00,52.64,52.82,52.52,52.66,217408.0,52.64,52.82,52.52,52.66,217408.0
2024-02-13 11:00:00,52.66,53.07,52.62,52.94,120926.0,52.66,53.07,52.62,52.94,120926.0
2024-02-13 11:30:00,52.94,53.16,52.91,53.02,75310.0,52.94,53.16,52.91,53.02,75310.0
2024-02-13 12:00:00,53.02,53.06,52.78,52.83,81160.0,53.02,53.06,52.78,52.83,81160.0
2024-02-13 12:30:00,52.81,53.03,52.75,52.85,100328.0,52.81,53.03,52.75,52.85,100328.0
2024-02-13 13:00:00,52.85,52.85,52.68,52.72,80516.0,52.85,52.85,52.68,52.72,80516.0
2024-02-13 13:30:00,52.69,52.72,52.27,52.34,115134.0,52.69,52.72,52.27,52.34,115134.0
2024-02-13 14:00:00,52.34,52.34,51.55,51.67,175426.0,52.34,52.34,51.55,51.67,175426.0
2024-02-13 14:30:00,51.69,51.85,51.23,51.41,305072.0,51.69,51.85,51.23,51.41,305072.0
2024-02-13 15:00:00,51.43,51.44,50.09,50.44,710690.0,51.43,51.44,50.09,50.44,710690.0
2024-02-13 15:30:00,50.44,51.93,50.3,51.93,876830.0,50.44,51.93,50.3,51.93,876830.0
2024-02-14 09:30:00,52.92,53.23,52.68,53.19,737616.0,52.92,53.23,52.68,53.19,737616.0
2024-02-14 10:00:00,53.21,53.38,53.07,53.29,357436.0,53.21,53.38,53.07,53.29,357436.0
2024-02-14 10:30:00,53.3,53.35,53.02,53.02,367124.0,53.3,53.35,53.02,53.02,367124.0
2024-02-14 11:00:00,53.03,53.24,52.85,53.22,263180.0,53.03,53.24,52.85,53.22,263180.0
2024-02-14 11:30:00,53.21,53.23,52.95,52.95,154870.0,53.21,53.23,52.95,52.95,154870.0
2024-02-14 12:00:00,52.96,52.96,52.4,52.87,423202.0,52.96,52.96,52.4,52.87,423202.0
2024-02-14 12:30:00,52.87,52.95,52.78,52.9,117310.0,52.87,52.95,52.78,52.9,117310.0
2024-02-14 13:00:00,52.88,52.98,52.68,52.88,152804.0,52.88,52.98,52.68,52.88,152804.0
2024-02-14 13:30:00,52.85,53.11,52.85,52.95,87548.0,52.85,53.11,52.85,52.95,87548.0
2024-02-14 14:00:00,52.96,53.04,52.7,52.99,106934.0,52.96,53.04,52.7,52.99,106934.0
2024-02-14 14:30:00,52.97,53.15,52.84,52.92,174104.0,52.97,53.15,52.84,52.92,174104.0
2024-02-14 15:00:00,52.93,53.15,52.83,53.13,142134.0,52.93,53.15,52.83,53.13,142134.0
2024-02-14 15:30:00,53.15,53.29,53.08,53.29,363884.0,53.15,53.29,53.08,53.29,363884.0
2024-02-15 09:30:00,53.58,53.69,53.42,53.46,316246.0,53.58,53.69,53.42,53.46,316246.0
2024-02-15 10:00:00,53.46,53.7,53.33,53.38,347984.0,53.46,53.7,53.33,53.38,347984.0
2024-02-15 10:30:00,53.37,53.45,53.29,53.35,202818.0,53.37,53.45,53.29,53.35,202818.0
2024-02-15 11:00:00,53.3,53.3,53.02,53.16,255666.0,53.3,53.3,53.02,53.16,255666.0
2024-02-15 11:30:00,53.14,53.21,52.96,53.08,352596.0,53.14,53.21,52.96,53.08,352596.0
2024-02-15 12:00:00,53.07,53.36,52.99,53.35,339142.0,53.07,53.36,52.99,53.35,339142.0
2024-02-15 12:30:00,53.36,53.37,53.15,53.16,175460.0,53.36,53.37,53.15,53.16,175460.0
2024-02-15 13:00:00,53.12,53.27,53.07,53.23,195008.0,53.12,53.27,53.07,53.23,195008.0
2024-02-15 13:30:00,53.24,53.24,53.1,53.18,107278.0,53.24,53.24,53.1,53.18,107278.0
2024-02-15 14:00:00,53.18,53.19,52.98,53.1,166150.0,53.18,53.19,52.98,53.1,166150.0
2024-02-15 14:30:00,53.11,53.23,53.0,53.2,198612.0,53.11,53.23,53.0,53.2,198612.0
2024-02-15 15:00:00,53.21,53.37,53.18,53.27,450820.0,53.21,53.37,53.18,53.27,450820.0
2024-02-15 15:30:00,53.28,53.52,53.22,53.43,647476.0,53.28,53.52,53.22,53.43,647476.0
2024-02-16 09:30:00,53.31,53.49,53.1,53.2,508534.0,53.31,53.49,53.1,53.2,508534.0
2024-02-16 10:00:00,53.16,53.51,53.09,53.51,321890.0,53.16,53.51,53.09,53.51,321890.0
2024-02-16 10:30:00,53.49,53.88,53.48,53.74,359038.0,53.49,53.88,53.48,53.74,359038.0
2024-02-16 11:00:00,53.74,53.86,53.65,53.85,151484.0,53.74,53.86,53.65,53.85,151484.0
2024-02-16 11:30:00,53.87,54.03,53.83,53.88,178464.0,53.87,54.03,53.83,53.88,178464.0
2024-02-16 12:00:00,53.88,53.94,53.79,53.92,108854.0,53.88,53.94,53.79,53.92,108854.0
2024-02-16 12:30:00,53.9,53.96,53.87,53.87,142638.0,53.9,53.96,53.87,53.87,142638.0
2024-02-16 13:00:00,53.86,53.91,53.62,53.9,275282.0,53.86,53.91,53.62,53.9,275282.0
2024-02-16 13:30:00,53.91,53.95,53.84,53.9,155942.0,53.91,53.95,53.84,53.9,155942.0
2024-02-16 14:00:00,53.9,53.9,53.78,53.8,132896.0,53.9,53.9,53.78,53.8,132896.0
2024-02-16 14:30:00,53.81,53.83,53.43,53.52,504184.0,53.81,53.83,53.43,53.52,504184.0
2024-02-16 15:00:00,53.52,53.66,53.47,53.63,283632.0,53.52,53.66,53.47,53.63,283632.0
2024-02-16 15:30:00,53.64,53.71,53.37,53.53,492040.0,53.64,53.71,53.37,53.53,492040.0
2024-02-20 09:30:00,53.18,53.27,52.72,52.74,362200.0,53.18,53.27,52.72,52.74,362200.0
2024-02-20 10:00:00,52.71,52.77,52.5,52.63,343128.0,52.71,52.77,52.5,52.63,343128.0
2024-02-20 10:30:00,52.63,52.82,52.38,52.71,217756.0,52.63,52.82,52.38,52.71,217756.0
2024-02-20 11:00:00,52.71,52.91,52.58,52.75,495652.0,52.71,52.91,52.58,52.75,495652.0
2024-02-20 11:30:00,52.77,52.85,52.58,52.58,112630.0,52.77,52.85,52.58,52.58,112630.0
2024-02-20 12:00:00,52.57,52.58,52.18,52.26,130674.0,52.57,52.58,52.18,52.26,130674.0
2024-02-20 12:30:00,52.27,52.33,51.97,52.27,187028.0,52.27,52.33,51.97,52.27,187028.0
2024-02-20 13:00:00,52.3,52.37,52.02,52.13,153356.0,52.3,52.37,52.02,52.13,153356.0
2024-02-20 13:30:00,52.13,52.44,52.05,52.44,90708.0,52.13,52.44,52.05,52.44,90708.0
2024-02-20 14:00:00,52.44,52.48,52.27,52.43,80226.0,52.44,52.48,52.27,52.43,80226.0
2024-02-20 14:30:00,52.45,52.74,52.38,52.73,114550.0,52.45,52.74,52.38,52.73,114550.0
2024-02-20 15:00:00,52.74,52.88,52.65,52.87,109174.0,52.74,52.88,52.65,52.87,109174.0
2024-02-20 15:30:00,52.9,52.91,52.52,52.69,358772.0,52.9,52.91,52.52,52.69,358772.0
2024-02-21 09:30:00,52.5,52.58,52.34,52.48,265050.0,52.5,52.58,52.34,52.48,265050.0
2024-02-21 10:00:00,52.51,52.71,52.49,52.55,127844.0,52.51,52.71,52.49,52.55,127844.0
2024-02-21 10:30:00,52.54,52.67,52.46,52.62,66288.0,52.54,52.67,52.46,52.62,66288.0
2024-02-21 11:00:00,52.63,52.96,52.62,52.86,134916.0,52.63,52.96,52.62,52.86,134916.0
2024-02-21 11:30:00,52.86,52.92,52.83,52.83,51556.0,52.86,52.92,52.83,52.83,51556.0
2024-02-21 12:00:00,52.83,52.84,52.59,52.63,177990.0,52.83,52.84,52.59,52.63,177990.0
2024-02-21 12:30:00,52.63,52.66,52.37,52.61,123862.0,52.63,52.66,52.37,52.61,123862.0
2024-02-21 13:00:00,52.65,52.68,52.3,52.54,106462.0,52.65,52.68,52.3,52.54,106462.0
2024-02-21 13:30:00,52.55,52.68,52.54,52.6,39558.0,52.55,52.68,52.54,52.6,39558.0
2024-02-21 14:00:00,52.54,52.7,52.37,52.44,153036.0,52.54,52.7,52.37,52.44,153036.0
2024-02-21 14:30:00,52.42,52.75,52.37,52.68,98118.0,52.42,52.75,52.37,52.68,98118.0
2024-02-21 15:00:00,52.66,52.71,52.49,52.63,120130.0,52.66,52.71,52.49,52.63,120130.0
2024-02-21 15:30:00,52.66,52.97,52.66,52.9,300774.0,52.66,52.97,52.66,52.9,300774.0
2024-02-22 09:30:00,53.97,54.06,53.8,53.92,408812.0,53.97,54.06,53.8,53.92,408812.0
2024-02-22 10:00:00,53.93,54.27,53.81,54.2,224430.0,53.93,54.27,53.81,54.2,224430.0
2024-02-22 10:30:00,54.22,54.22,54.01,54.02,178354.0,54.22,54.22,54.01,54.02,178354.0
2024-02-22 11:00:00,54.02,54.09,53.94,53.99,128170.0,54.02,54.09,53.94,53.99,128170.0
2024-02-22 11:30:00,53.96,54.07,53.88,54.01,167314.0,53.96,54.07,53.88,54.01,167314.0
2024-02-22 12:00:00,53.99,54.01,53.9,53.95,79388.0,53.99,54.01,53.9,53.95,79388.0
2024-02-22 12:30:00,53.94,54.07,53.93,54.02,44830.0,53.94,54.07,53.93,54.02,44830.0
2024-02-22 13:00:00,54.01,54.02,53.92,54.02,57228.0,54.01,54.02,53.92,54.02,57228.0
2024-02-22 13:30:00,53.99,54.04,53.91,53.98,42008.0,53.99,54.04,53.91,53.98,42008.0
2024-02-22 14:00:00,53.96,53.96,53.67,53.71,75508.0,53.96,53.96,53.67,53.71,75508.0
2024-02-22 14:30:00,53.72,53.86,53.68,53.77,122528.0,53.72,53.86,53.68,53.77,122528.0
2024-02-22 15:00:00,53.74,53.88,53.7,53.7,58582.0,53.74,53.88,53.7,53.7,58582.0
2024-02-22 15:30:00,53.69,53.76,53.37,53.4,274744.0,53.69,53.76,53.37,53.4,274744.0
2024-02-23 09:30:00,53.85,53.92,53.7,53.86,299718.0,53.85,53.92,53.7,53.86,299718.0
2024-02-23 10:00:00,53.87,54.04,53.79,54.01,119226.0,53.87,54.04,53.79,54.01,119226.0
2024-02-23 10:30:00,54.02,54.14,53.97,54.1,160782.0,54.02,54.14,53.97,54.1,160782.0
2024-02-23 11:00:00,54.1,54.1,53.94,54.05,110234.0,54.1,54.1,53.94,54.05,110234.0
2024-02-23 11:30:00,54.05,54.05,53.93,53.97,53200.0,54.05,54.05,53.93,53.97,53200.0
2024-02-23 12:00:00,53.97,53.99,53.84,53.88,124232.0,53.97,53.99,53.84,53.88,124232.0
2024-02-23 12:30:00,53.84,54.11,53.83,54.11,32702.0,53.84,54.11,53.83,54.11,32702.0
2024-02-23 13:00:00,54.11,54.2,54.08,54.18,41650.0,54.11,54.2,54.08,54.18,41650.0
2024-02-23 13:30:00,54.18,54.26,54.15,54.24,71130.0,54.18,54.26,54.15,54.24,71130.0
2024-02-23 14:00:00,54.24,54.27,54.17,54.2,134810.0,54.24,54.27,54.17,54.2,134810.0
2024-02-23 14:30:00,54.2,54.42,54.2,54.42,117208.0,54.2,54.42,54.2,54.42,117208.0
2024-02-23 15:00:00,54.42,54.44,54.35,54.42,135020.0,54.42,54.44,54.35,54.42,135020.0
2024-02-23 15:30:00,54.42,54.45,54.32,54.43,383208.0,54.42,54.45,54.32,54.43,383208.0
2024-02-26 09:30:00,54.65,54.8,54.62,54.73,224294.0,54.65,54.8,54.62,54.73,224294.0
2024-02-26 10:00:00,54.73,54.84,54.63,54.73,228072.0,54.73,54.84,54.63,54.73,228072.0
2024-02-26 10:30:00,54.72,54.75,54.68,54.7,71202.0,54.72,54.75,54.68,54.7,71202.0
2024-02-26 11:00:00,54.73,54.73,54.58,54.63,120650.0,54.73,54.73,54.58,54.63,120650.0
2024-02-26 11:30:00,54.64,54.77,54.6,54.74,79390.0,54.64,54.77,54.6,54.74,79390.0
2024-02-26 12:00:00,54.75,54.76,54.72,54.73,28280.0,54.75,54.76,54.72,54.73,28280.0
2024-02-26 12:30:00,54.74,54.74,54.72,54.73,9782.0,54.74,54.74,54.72,54.73,9782.0
2024-02-26 13:00:00,54.72,54.82,54.67,54.68,114752.0,54.72,54.82,54.67,54.68,114752.0
2024-02-26 13:30:00,54.65,54.76,54.63,54.74,110612.0,54.65,54.76,54.63,54.74,110612.0
2024-02-26 14:00:00,54.73,54.76,54.67,54.74,61250.0,54.73,54.76,54.67,54.74,61250.0
2024-02-26 14:30:00,54.77,54.8,54.7,54.71,108684.0,54.77,54.8,54.7,54.71,108684.0
2024-02-26 15:00:00,54.72,54.82,54.72,54.8,100568.0,54.72,54.82,54.72,54.8,100568.0
2024-02-26 15:30:00,54.82,54.82,54.64,54.71,304548.0,54.82,54.82,54.64,54.71,304548.0
2024-02-27 09:30:00,54.99,55.13,54.9,55.07,188538.0,54.99,55.13,54.9,55.07,188538.0
2024-02-27 10:00:00,55.11,55.2,55.08,55.15,260762.0,55.11,55.2,55.08,55.15,260762.0
2024-02-27 10:30:00,55.15,55.27,55.1,55.25,171510.0,55.15,55.27,55.1,55.25,171510.0
2024-02-27 11:00:00,55.25,55.27,55.18,55.24,116446.0,55.25,55.27,55.18,55.24,116446.0
2024-02-27 11:30:00,55.23,55.26,55.07,55.09,187982.0,55.23,55.26,55.07,55.09,187982.0
2024-02-27 12:00:00,55.1,55.19,55.1,55.12,141490.0,55.1,55.19,55.1,55.12,141490.0
2024-02-27 12:30:00,55.11,55.17,55.01,55.01,85132.0,55.11,55.17,55.01,55.01,85132.0
2024-02-27 13:00:00,55.0,55.16,54.98,55.12,68962.0,55.0,55.16,54.98,55.12,68962.0
2024-02-27 13:30:00,55.1,55.17,55.08,55.13,75652.0,55.1,55.17,55.08,55.13,75652.0
2024-02-27 14:00:00,55.17,55.17,55.1,55.15,28940.0,55.17,55.17,55.1,55.15,28940.0
2024-02-27 14:30:00,55.15,55.2,55.13,55.18,46026.0,55.15,55.2,55.13,55.18,46026.0
2024-02-27 15:00:00,55.18,55.18,55.14,55.17,27500.0,55.18,55.18,55.14,55.17,27500.0
2024-02-27 15:30:00,55.19,55.27,55.16,55.25,156688.0,55.19,55.27,55.16,55.25,156688.0
2024-02-28 09:30:00,55.05,55.1,54.88,54.89,205632.0,55.05,55.1,54.88,54.89,205632.0
2024-02-28 10:00:00,54.89,54.92,54.73,54.89,119848.0,54.89,54.92,54.73,54.89,119848.0
2024-02-28 10:30:00,54.87,55.12,54.87,55.11,124720.0,54.87,55.12,54.87,55.11,124720.0
2024-02-28 11:00:00,55.12,55.12,55.02,55.04,55376.0,55.12,55.12,55.02,55.04,55376.0
2024-02-28 11:30:00,55.05,55.1,55.03,55.08,26256.0,55.05,55.1,55.03,55.08,26256.0
2024-02-28 12:00:00,55.07,55.07,54.99,54.99,65400.0,55.07,55.07,54.99,54.99,65400.0
2024-02-28 12:30:00,54.99,54.99,54.83,54.93,80386.0,54.99,54.99,54.83,54.93,80386.0
2024-02-28 13:00:00,54.93,54.93,54.84,54.93,57368.0,54.93,54.93,54.84,54.93,57368.0
2024-02-28 13:30:00,54.93,55.02,54.85,54.93,79478.0,54.93,55.02,54.85,54.93,79478.0
2024-02-28 14:00:00,54.92,54.95,54.66,54.7,92334.0,54.92,54.95,54.66,54.7,92334.0
2024-02-28 14:30:00,54.66,54.74,54.57,54.73,89094.0,54.66,54.74,54.57,54.73,89094.0
2024-02-28 15:00:00,54.74,54.84,54.67,54.82,61954.0,54.74,54.84,54.67,54.82,61954.0
2024-02-28 15:30:00,54.84,54.88,54.74,54.8,265952.0,54.84,54.88,54.74,54.8,265952.0
2024-02-29 09:30:00,55.25,55.31,55.11,55.26,223342.0,55.25,55.31,55.11,55.26,223342.0
2024-02-29 10:00:00,55.27,55.29,54.99,55.12,146232.0,55.27,55.29,54.99,55.12,146232.0
2024-02-29 10:30:00,55.12,55.13,54.98,55.01,77876.0,55.12,55.13,54.98,55.01,77876.0
2024-02-29 11:00:00,54.99,55.01,54.88,54.89,58450.0,54.99,55.01,54.88,54.89,58450.0
2024-02-29 11:30:00,54.88,54.97,54.56,54.97,148202.0,54.88,54.97,54.56,54.97,148202.0
2024-02-29 12:00:00,54.94,55.0,54.87,54.87,76206.0,54.94,55.0,54.87,54.87,76206.0
2024-02-29 12:30:00,54.86,55.1,54.85,55.1,44478.0,54.86,55.1,54.85,55.1,44478.0
2024-02-29 13:00:00,55.1,55.13,55.01,55.07,61004.0,55.1,55.13,55.01,55.07,61004.0
2024-02-29 13:30:00,55.08,55.19,55.06,55.09,35586.0,55.08,55.19,55.06,55.09,35586.0
2024-02-29 14:00:00,55.1,55.18,55.01,55.03,94924.0,55.1,55.18,55.01,55.03,94924.0
2024-02-29 14:30:00,55.05,55.16,54.92,55.03,125538.0,55.05,55.16,54.92,55.03,125538.0
2024-02-29 15:00:00,55.06,55.08,55.01,55.08,44514.0,55.06,55.08,55.01,55.08,44514.0
2024-02-29 15:30:00,55.1,55.25,55.05,55.17,370898.0,55.1,55.25,55.05,55.17,370898.0
2024-03-01 09:30:00,55.4,55.6,55.4,55.49,214304.0,55.4,55.6,55.4,55.49,214304.0
2024-03-01 10:00:00,55.51,55.58,55.46,55.57,147200.0,55.51,55.58,55.46,55.57,147200.0
2024-03-01 10:30:00,55.56,55.61,55.45,55.48,209516.0,55.56,55.61,55.45,55.48,209516.0
2024-03-01 11:00:00,55.48,55.49,55.3,55.31,202688.0,55.48,55.49,55.3,55.31,202688.0
2024-03-01 11:30:00,55.31,55.32,55.17,55.22,288124.0,55.31,55.32,55.17,55.22,288124.0
2024-03-01 12:00:00,55.21,55.25,55.11,55.13,90030.0,55.21,55.25,55.11,55.13,90030.0
2024-03-01 12:30:00,55.12,55.16,55.1,55.16,38290.0,55.12,55.16,55.1,55.16,38290.0
2024-03-01 13:00:00,55.16,55.21,55.07,55.15,99944.0,55.16,55.21,55.07,55.15,99944.0
2024-03-01 13:30:00,55.15,55.16,55.04,55.09,160270.0,55.15,55.16,55.04,55.09,160270.0
2024-03-01 14:00:00,55.08,55.1,55.01,55.02,151200.0,55.08,55.1,55.01,55.02,151200.0
2024-03-01 14:30:00,55.02,55.05,54.93,54.98,302036.0,55.02,55.05,54.93,54.98,302036.0
2024-03-01 15:00:00,54.97,55.08,54.97,55.05,90328.0,54.97,55.08,54.97,55.05,90328.0
2024-03-01 15:30:00,55.05,55.17,55.02,55.13,335506.0,55.05,55.17,55.02,55.13,335506.0
2024-03-04 09:30:00,55.16,55.33,55.08,55.16,237590.0,55.16,55.33,55.08,55.16,237590.0
2024-03-04 10:00:00,55.17,55.27,55.15,55.16,290766.0,55.17,55.27,55.15,55.16,290766.0
2024-03-04 10:30:00,55.15,55.2,55.13,55.18,124816.0,55.15,55.2,55.13,55.18,124816.0
2024-03-04 11:00:00,55.18,55.18,55.08,55.14,135658.0,55.18,55.18,55.08,55.14,135658.0
2024-03-04 11:30:00,55.14,55.19,55.13,55.18,108142.0,55.14,55.19,55.13,55.18,108142.0
2024-03-04 12:00:00,55.19,55.19,55.16,55.17,62342.0,55.19,55.19,55.16,55.17,62342.0
2024-03-04 12:30:00,55.17,55.18,55.1,55.1,69764.0,55.17,55.18,55.1,55.1,69764.0
2024-03-04 13:00:00,55.1,55.2,55.09,55.12,70306.0,55.1,55.2,55.09,55.12,70306.0
2024-03-04 13:30:00,55.12,55.17,55.09,55.16,70518.0,55.12,55.17,55.09,55.16,70518.0
2024-03-04 14:00:00,55.17,55.25,55.16,55.23,119182.0,55.17,55.25,55.16,55.23,119182.0
2024-03-04 14:30:00,55.24,55.27,55.23,55.24,121108.0,55.24,55.27,55.23,55.24,121108.0
2024-03-04 15:00:00,55.25,55.27,55.15,55.17,147156.0,55.25,55.27,55.15,55.17,147156.0
2024-03-04 15:30:00,55.17,55.2,55.01,55.16,372038.0,55.17,55.2,55.01,55.16,372038.0
2024-03-05 09:30:00,54.85,54.92,54.32,54.48,382256.0,54.85,54.92,54.32,54.48,382256.0
2024-03-05 10:00:00,54.48,54.78,54.04,54.17,345032.0,54.48,54.78,54.04,54.17,345032.0
2024-03-05 10:30:00,54.15,54.23,53.95,54.16,277614.0,54.15,54.23,53.95,54.16,277614.0
2024-03-05 11:00:00,54.12,54.24,53.95,54.19,212630.0,54.12,54.24,53.95,54.19,212630.0
2024-03-05 11:30:00,54.21,54.34,53.85,54.07,248010.0,54.21,54.34,53.85,54.07,248010.0
2024-03-05 12:00:00,54.07,54.24,54.03,54.24,135894.0,54.07,54.24,54.03,54.24,135894.0
2024-03-05 12:30:00,54.24,54.25,54.02,54.02,113100.0,54.24,54.25,54.02,54.02,113100.0
2024-03-05 13:00:00,53.99,54.1,53.81,53.84,125938.0,53.99,54.1,53.81,53.84,125938.0
2024-03-05 13:30:00,53.82,53.94,53.56,53.6,293048.0,53.82,53.94,53.56,53.6,293048.0
2024-03-05 14:00:00,53.6,53.9,53.49,53.86,337878.0,53.6,53.9,53.49,53.86,337878.0
2024-03-05 14:30:00,53.82,53.87,53.43,53.47,142898.0,53.82,53.87,53.43,53.47,142898.0
2024-03-05 15:00:00,53.44,53.59,53.24,53.26,151254.0,53.44,53.59,53.24,53.26,151254.0
2024-03-05 15:30:00,53.27,54.07,53.22,54.06,463734.0,53.27,54.07,53.22,54.06,463734.0
2024-03-06 09:30:00,54.74,54.83,54.42,54.46,371406.0,54.74,54.83,54.42,54.46,371406.0
2024-03-06 10:00:00,54.45,54.49,54.17,54.34,179410.0,54.45,54.49,54.17,54.34,179410.0
2024-03-06 10:30:00,54.33,54.59,54.25,54.49,141106.0,54.33,54.59,54.25,54.49,141106.0
2024-03-06 11:00:00,54.49,54.51,54.27,54.27,85624.0,54.49,54.51,54.27,54.27,85624.0
2024-03-06 11:30:00,54.28,54.35,54.07,54.07,112616.0,54.28,54.35,54.07,54.07,112616.0
2024-03-06 12:00:00,54.08,54.3,54.06,54.22,63102.0,54.08,54.3,54.06,54.22,63102.0
2024-03-06 12:30:00,54.23,54.29,54.07,54.26,113450.0,54.23,54.29,54.07,54.26,113450.0
2024-03-06 13:00:00,54.26,54.48,54.26,54.45,83388.0,54.26,54.48,54.26,54.45,83388.0
2024-03-06 13:30:00,54.47,54.47,53.95,54.21,207352.0,54.47,54.47,53.95,54.21,207352.0
2024-03-06 14:00:00,54.16,54.26,53.74,54.17,160882.0,54.16,54.26,53.74,54.17,160882.0
2024-03-06 14:30:00,54.23,54.23,53.88,53.95,54192.0,54.23,54.23,53.88,53.95,54192.0
2024-03-06 15:00:00,53.97,54.04,53.83,54.0,93628.0,53.97,54.04,53.83,54.0,93628.0
2024-03-06 15:30:00,54.02,54.15,53.85,53.97,259336.0,54.02,54.15,53.85,53.97,259336.0
2024-03-07 09:30:00,54.56,54.59,54.13,54.26,272872.0,54.56,54.59,54.13,54.26,272872.0
2024-03-07 10:00:00,54.26,54.35,54.11,54.13,264438.0,54.26,54.35,54.11,54.13,264438.0
2024-03-07 10:30:00,54.13,54.27,54.1,54.22,169462.0,54.13,54.27,54.1,54.22,169462.0
2024-03-07 11:00:00,54.2,54.31,54.18,54.3,150814.0,54.2,54.31,54.18,54.3,150814.0
2024-03-07 11:30:00,54.29,54.29,54.1,54.13,137108.0,54.29,54.29,54.1,54.13,137108.0
2024-03-07 12:00:00,54.17,54.2,54.03,54.13,117182.0,54.17,54.2,54.03,54.13,117182.0
2024-03-07 12:30:00,54.13,54.15,54.02,54.1,226216.0,54.13,54.15,54.02,54.1,226216.0
2024-03-07 13:00:00,54.13,54.15,54.06,54.12,72994.0,54.13,54.15,54.06,54.12,72994.0
2024-03-07 13:30:00,54.15,54.16,54.05,54.06,75076.0,54.15,54.16,54.05,54.06,75076.0
2024-03-07 14:00:00,54.06,54.1,53.84,53.87,134620.0,54.06,54.1,53.84,53.87,134620.0
2024-03-07 14:30:00,53.87,53.97,53.85,53.86,122480.0,53.87,53.97,53.85,53.86,122480.0
2024-03-07 15:00:00,53.85,54.09,53.79,54.06,190308.0,53.85,54.09,53.79,54.06,190308.0
2024-03-07 15:30:00,54.08,54.18,54.04,54.1,279016.0,54.08,54.18,54.04,54.1,279016.0
2024-03-08 09:30:00,54.45,54.67,54.45,54.52,226136.0,54.45,54.67,54.45,54.52,226136.0
2024-03-08 10:00:00,54.54,54.58,54.46,54.52,179654.0,54.54,54.58,54.46,54.52,179654.0
2024-03-08 10:30:00,54.53,54.54,54.42,54.43,112284.0,54.53,54.54,54.42,54.43,112284.0
2024-03-08 11:00:00,54.45,54.45,53.89,53.89,269248.0,54.45,54.45,53.89,53.89,269248.0
2024-03-08 11:30:00,53.88,53.91,53.42,53.42,277460.0,53.88,53.91,53.42,53.42,277460.0
2024-03-08 12:00:00,53.4,53.62,53.35,53.56,202088.0,53.4,53.62,53.35,53.56,202088.0
2024-03-08 12:30:00,53.57,53.62,52.87,52.91,157496.0,53.57,53.62,52.87,52.91,157496.0
2024-03-08 13:00:00,52.88,53.1,52.79,52.97,126640.0,52.88,53.1,52.79,52.97,126640.0
2024-03-08 13:30:00,52.95,52.96,52.49,52.6,267170.0,52.95,52.96,52.49,52.6,267170.0
2024-03-08 14:00:00,52.58,53.22,52.58,53.16,147434.0,52.58,53.22,52.58,53.16,147434.0
2024-03-08 14:30:00,53.19,53.77,53.18,53.71,130366.0,53.19,53.77,53.18,53.71,130366.0
2024-03-08 15:00:00,53.69,53.81,53.27,53.29,147428.0,53.69,53.81,53.27,53.29,147428.0
2024-03-08 15:30:00,53.27,53.63,53.27,53.44,255654.0,53.27,53.63,53.27,53.44,255654.0
2024-03-11 09:30:00,53.29,53.29,53.02,53.03,173974.0,53.29,53.29,53.02,53.03,173974.0
2024-03-11 10:00:00,53.01,53.05,52.71,52.79,239888.0,53.01,53.05,52.71,52.79,239888.0
2024-03-11 10:30:00,52.79,53.02,52.7,53.01,344690.0,52.79,53.02,52.7,53.01,344690.0
2024-03-11 11:00:00,53.04,53.1,52.82,52.95,139412.0,53.04,53.1,52.82,52.95,139412.0
2024-03-11 11:30:00,52.92,53.38,52.87,53.37,212296.0,52.92,53.38,52.87,53.37,212296.0
2024-03-11 12:00:00,53.36,53.38,53.18,53.19,44962.0,53.36,53.38,53.18,53.19,44962.0
2024-03-11 12:30:00,53.22,53.41,53.2,53.4,43804.0,53.22,53.41,53.2,53.4,43804.0
2024-03-11 13:00:00,53.4,53.63,53.32,53.63,72602.0,53.4,53.63,53.32,53.63,72602.0
2024-03-11 13:30:00,53.65,53.83,53.63,53.83,85888.0,53.65,53.83,53.63,53.83,85888.0
2024-03-11 14:00:00,53.85,53.87,53.79,53.81,40018.0,53.85,53.87,53.79,53.81,40018.0
2024-03-11 14:30:00,53.8,53.94,53.79,53.94,83512.0,53.8,53.94,53.79,53.94,83512.0
2024-03-11 15:00:00,53.93,53.94,53.73,53.74,134662.0,53.93,53.94,53.73,53.74,134662.0
2024-03-11 15:30:00,53.76,53.87,53.68,53.69,333582.0,53.76,53.87,53.68,53.69,333582.0
2024-03-12 09:30:00,54.35,54.55,53.99,54.52,392824.0,54.35,54.55,53.99,54.52,392824.0
2024-03-12 10:00:00,54.54,54.76,54.52,54.64,202452.0,54.54,54.76,54.52,54.64,202452.0
2024-03-12 10:30:00,54.66,54.86,54.63,54.85,336342.0,54.66,54.86,54.63,54.85,336342.0
2024-03-12 11:00:00,54.88,54.88,54.69,54.73,196820.0,54.88,54.88,54.69,54.73,196820.0
2024-03-12 11:30:00,54.7,54.88,54.62,54.84,207782.0,54.7,54.88,54.62,54.84,207782.0
2024-03-12 12:00:00,54.85,54.88,54.79,54.86,58052.0,54.85,54.88,54.79,54.86,58052.0
2024-03-12 12:30:00,54.85,54.91,54.67,54.79,197098.0,54.85,54.91,54.67,54.79,197098.0
2024-03-12 13:00:00,54.78,54.87,54.69,54.85,112396.0,54.78,54.87,54.69,54.85,112396.0
2024-03-12 13:30:00,54.84,54.96,54.84,54.96,79800.0,54.84,54.96,54.84,54.96,79800.0
2024-03-12 14:00:00,54.94,55.04,54.94,55.02,64326.0,54.94,55.04,54.94,55.02,64326.0
2024-03-12 14:30:00,55.02,55.09,54.96,55.06,201184.0,55.02,55.09,54.96,55.06,201184.0
2024-03-12 15:00:00,55.05,55.09,55.02,55.06,107070.0,55.05,55.09,55.02,55.06,107070.0
2024-03-12 15:30:00,55.07,55.08,54.97,55.05,269124.0,55.07,55.08,54.97,55.05,269124.0
2024-03-13 09:30:00,55.09,55.22,54.99,55.03,162260.0,55.09,55.22,54.99,55.03,162260.0
2024-03-13 10:00:00,55.03,55.13,54.98,55.07,142524.0,55.03,55.13,54.98,55.07,142524.0
2024-03-13 10:30:00,55.06,55.1,54.97,55.02,85998.0,55.06,55.1,54.97,55.02,85998.0
2024-03-13 11:00:00,55.01,55.02,54.96,55.0,31858.0,55.01,55.02,54.96,55.0,31858.0
2024-03-13 11:30:00,55.02,55.13,54.98,55.11,69048.0,55.02,55.13,54.98,55.11,69048.0
2024-03-13 12:00:00,55.11,55.22,55.09,55.19,122088.0,55.11,55.22,55.09,55.19,122088.0
2024-03-13 12:30:00,55.19,55.21,55.16,55.16,34440.0,55.19,55.21,55.16,55.16,34440.0
2024-03-13 13:00:00,55.17,55.28,55.09,55.27,146212.0,55.17,55.28,55.09,55.27,146212.0
2024-03-13 13:30:00,55.28,55.32,55.18,55.19,151314.0,55.28,55.32,55.18,55.19,151314.0
2024-03-13 14:00:00,55.2,55.26,55.18,55.23,26978.0,55.2,55.26,55.18,55.23,26978.0
2024-03-13 14:30:00,55.24,55.3,55.2,55.2,45964.0,55.24,55.3,55.2,55.2,45964.0
2024-03-13 15:00:00,55.21,55.27,54.92,54.99,150206.0,55.21,55.27,54.92,54.99,150206.0
2024-03-13 15:30:00,54.98,55.21,54.96,55.18,296846.0,54.98,55.21,54.96,55.18,296846.0
2024-03-14 09:30:00,55.35,55.51,54.96,54.96,599268.0,55.35,55.51,54.96,54.96,599268.0
2024-03-14 10:00:00,54.96,55.19,54.77,54.86,233796.0,54.96,55.19,54.77,54.86,233796.0
2024-03-14 10:30:00,54.91,54.97,54.47,54.59,398586.0,54.91,54.97,54.47,54.59,398586.0
2024-03-14 11:00:00,54.59,54.71,54.38,54.44,246040.0,54.59,54.71,54.38,54.44,246040.0
2024-03-14 11:30:00,54.45,54.55,54.3,54.44,176680.0,54.45,54.55,54.3,54.44,176680.0
2024-03-14 12:00:00,54.45,54.57,53.98,54.18,180546.0,54.45,54.57,53.98,54.18,180546.0
2024-03-14 12:30:00,54.18,54.47,54.13,54.29,170444.0,54.18,54.47,54.13,54.29,170444.0
2024-03-14 13:00:00,54.27,54.32,53.9,53.9,126754.0,54.27,54.32,53.9,53.9,126754.0
2024-03-14 13:30:00,53.9,54.59,53.74,54.59,146420.0,53.9,54.59,53.74,54.59,146420.0
2024-03-14 14:00:00,54.6,54.73,54.49,54.54,118926.0,54.6,54.73,54.49,54.54,118926.0
2024-03-14 14:30:00,54.5,54.8,54.47,54.54,250024.0,54.5,54.8,54.47,54.54,250024.0
2024-03-14 15:00:00,54.52,54.53,53.64,53.76,375390.0,54.52,54.53,53.64,53.76,375390.0
2024-03-14 15:30:00,53.78,54.51,53.35,54.51,438898.0,53.78,54.51,53.35,54.51,438898.0
2024-03-15 09:30:00,54.01,54.35,53.87,53.96,368340.0,54.01,54.35,53.87,53.96,368340.0
2024-03-15 10:00:00,53.95,54.12,53.69,54.07,203300.0,53.95,54.12,53.69,54.07,203300.0
2024-03-15 10:30:00,54.04,54.23,53.9,54.0,166030.0,54.04,54.23,53.9,54.0,166030.0
2024-03-15 11:00:00,54.01,54.15,53.96,54.13,97262.0,54.01,54.15,53.96,54.13,97262.0
2024-03-15 11:30:00,54.13,54.13,53.7,53.74,152632.0,54.13,54.13,53.7,53.74,152632.0
2024-03-15 12:00:00,53.74,53.82,53.5,53.54,359788.0,53.74,53.82,53.5,53.54,359788.0
2024-03-15 12:30:00,53.54,53.65,52.97,52.99,319348.0,53.54,53.65,52.97,52.99,319348.0
2024-03-15 13:00:00,52.99,53.48,52.89,53.31,244030.0,52.99,53.48,52.89,53.31,244030.0
2024-03-15 13:30:00,53.29,53.37,53.1,53.34,40512.0,53.29,53.37,53.1,53.34,40512.0
2024-03-15 14:00:00,53.36,53.76,53.36,53.69,93150.0,53.36,53.76,53.36,53.69,93150.0
2024-03-15 14:30:00,53.69,53.98,53.67,53.94,105722.0,53.69,53.98,53.67,53.94,105722.0
2024-03-15 15:00:00,53.94,54.08,53.85,54.06,87908.0,53.94,54.08,53.85,54.06,87908.0
2024-03-15 15:30:00,54.08,54.08,53.86,53.96,292606.0,54.08,54.08,53.86,53.96,292606.0
2024-03-18 09:30:00,54.35,54.58,54.32,54.46,482394.0,54.35,54.58,54.32,54.46,482394.0
2024-03-18 10:00:00,54.47,54.77,54.46,54.7,387204.0,54.47,54.77,54.46,54.7,387204.0
2024-03-18 10:30:00,54.7,54.75,54.66,54.68,142234.0,54.7,54.75,54.66,54.68,142234.0
2024-03-18 11:00:00,54.67,54.69,54.63,54.68,100498.0,54.67,54.69,54.63,54.68,100498.0
2024-03-18 11:30:00,54.67,54.68,54.54,54.56,223308.0,54.67,54.68,54.54,54.56,223308.0
2024-03-18 12:00:00,54.55,54.73,54.54,54.66,170462.0,54.55,54.73,54.54,54.66,170462.0
2024-03-18 12:30:00,54.66,54.67,54.41,54.42,147266.0,54.66,54.67,54.41,54.42,147266.0
2024-03-18 13:00:00,54.42,54.56,54.38,54.56,130670.0,54.42,54.56,54.38,54.56,130670.0
2024-03-18 13:30:00,54.56,54.57,54.35,54.48,134134.0,54.56,54.57,54.35,54.48,134134.0
2024-03-18 14:00:00,54.5,54.75,54.48,54.75,143722.0,54.5,54.75,54.48,54.75,143722.0
2024-03-18 14:30:00,54.74,54.76,54.63,54.72,231774.0,54.74,54.76,54.63,54.72,231774.0
2024-03-18 15:00:00,54.73,54.77,54.69,54.72,53354.0,54.73,54.77,54.69,54.72,53354.0
2024-03-18 15:30:00,54.73,54.77,54.54,54.55,381624.0,54.73,54.77,54.54,54.55,381624.0
2024-03-19 09:30:00,54.58,54.77,54.37,54.76,265928.0,54.58,54.77,54.37,54.76,265928.0
2024-03-19 10:00:00,54.77,54.95,54.76,54.85,327382.0,54.77,54.95,54.76,54.85,327382.0
2024-03-19 10:30:00,54.87,55.13,54.84,55.08,159166.0,54.87,55.13,54.84,55.08,159166.0
2024-03-19 11:00:00,55.09,55.22,55.08,55.21,208024.0,55.09,55.22,55.08,55.21,208024.0
2024-03-19 11:30:00,55.22,55.3,55.2,55.24,149392.0,55.22,55.3,55.2,55.24,149392.0
2024-03-19 12:00:00,55.26,55.29,55.17,55.21,106288.0,55.26,55.29,55.17,55.21,106288.0
2024-03-19 12:30:00,55.22,55.22,55.01,55.12,143708.0,55.22,55.22,55.01,55.12,143708.0
2024-03-19 13:00:00,55.13,55.19,54.99,55.09,82116.0,55.13,55.19,54.99,55.09,82116.0
2024-03-19 13:30:00,55.1,55.2,55.09,55.12,63266.0,55.1,55.2,55.09,55.12,63266.0
2024-03-19 14:00:00,55.11,55.22,55.08,55.16,86692.0,55.11,55.22,55.08,55.16,86692.0
2024-03-19 14:30:00,55.15,55.18,55.04,55.1,84828.0,55.15,55.18,55.04,55.1,84828.0
2024-03-19 15:00:00,55.09,55.12,55.0,55.08,80942.0,55.09,55.12,55.0,55.08,80942.0
2024-03-19 15:30:00,55.09,55.35,55.09,55.3,368080.0,55.09,55.35,55.09,55.3,368080.0
2024-03-20 09:30:00,55.33,55.41,55.21,55.28,239386.0,55.33,55.41,55.21,55.28,239386.0
2024-03-20 10:00:00,55.29,55.4,55.28,55.38,58050.0,55.29,55.4,55.28,55.38,58050.0
2024-03-20 10:30:00,55.38,55.46,55.32,55.37,158338.0,55.38,55.46,55.32,55.37,158338.0
2024-03-20 11:00:00,55.36,55.38,55.27,55.27,84002.0,55.36,55.38,55.27,55.27,84002.0
2024-03-20 11:30:00,55.26,55.38,55.26,55.38,124854.0,55.26,55.38,55.26,55.38,124854.0
2024-03-20 12:00:00,55.38,55.48,55.35,55.48,85830.0,55.38,55.48,55.35,55.48,85830.0
2024-03-20 12:30:00,55.49,55.49,55.38,55.47,111512.0,55.49,55.49,55.38,55.47,111512.0
2024-03-20 13:00:00,55.47,55.48,55.35,55.47,169956.0,55.47,55.48,55.35,55.47,169956.0
2024-03-20 13:30:00,55.47,55.49,55.39,55.45,170416.0,55.47,55.49,55.39,55.45,170416.0
2024-03-20 14:00:00,55.5,55.83,55.45,55.68,309418.0,55.5,55.83,55.45,55.68,309418.0
2024-03-20 14:30:00,55.68,55.88,55.47,55.85,220412.0,55.68,55.88,55.47,55.85,220412.0
2024-03-20 15:00:00,55.87,56.07,55.82,55.96,247444.0,55.87,56.07,55.82,55.96,247444.0
2024-03-20 15:30:00,55.95,56.05,55.82,55.99,220220.0,55.95,56.05,55.82,55.99,220220.0
2024-03-21 09:30:00,56.25,56.36,56.13,56.2,269048.0,56.25,56.36,56.13,56.2,269048.0
2024-03-21 10:00:00,56.21,56.33,56.18,56.25,157108.0,56.21,56.33,56.18,56.25,157108.0
2024-03-21 10:30:00,56.24,56.44,56.22,56.33,128818.0,56.24,56.44,56.22,56.33,128818.0
2024-03-21 11:00:00,56.3,56.32,56.13,56.15,199452.0,56.3,56.32,56.13,56.15,199452.0
2024-03-21 11:30:00,56.13,56.19,55.93,55.95,151620.0,56.13,56.19,55.93,55.95,151620.0
2024-03-21 12:00:00,55.94,56.02,55.84,56.01,144446.0,55.94,56.02,55.84,56.01,144446.0
2024-03-21 12:30:00,56.02,56.02,55.92,55.94,81212.0,56.02,56.02,55.92,55.94,81212.0
2024-03-21 13:00:00,55.94,56.02,55.85,55.99,181818.0,55.94,56.02,55.85,55.99,181818.0
2024-03-21 13:30:00,55.97,55.99,55.83,55.85,38202.0,55.97,55.99,55.83,55.85,38202.0
2024-03-21 14:00:00,55.83,56.1,55.82,56.07,95980.0,55.83,56.1,55.82,56.07,95980.0
2024-03-21 14:30:00,56.12,56.12,55.96,56.03,90744.0,56.12,56.12,55.96,56.03,90744.0
2024-03-21 15:00:00,56.02,56.17,56.02,56.13,70154.0,56.02,56.17,56.02,56.13,70154.0
2024-03-21 15:30:00,56.16,56.23,56.1,56.17,254460.0,56.16,56.23,56.1,56.17,254460.0
2024-03-22 09:30:00,55.98,56.24,55.98,56.23,216564.0,55.98,56.24,55.98,56.23,216564.0
2024-03-22 10:00:00,56.24,56.34,56.16,56.18,166476.0,56.24,56.34,56.16,56.18,166476.0
2024-03-22 10:30:00,56.16,56.18,55.92,55.95,143478.0,56.16,56.18,55.92,55.95,143478.0
2024-03-22 11:00:00,55.93,56.12,55.92,56.12,135730.0,55.93,56.12,55.92,56.12,135730.0
2024-03-22 11:30:00,56.13,56.26,56.08,56.26,109078.0,56.13,56.26,56.08,56.26,109078.0
2024-03-22 12:00:00,56.25,56.29,56.2,56.26,49008.0,56.25,56.29,56.2,56.26,49008.0
2024-03-22 12:30:00,56.27,56.31,56.2,56.3,51964.0,56.27,56.31,56.2,56.3,51964.0
2024-03-22 13:00:00,56.3,56.37,56.3,56.35,36950.0,56.3,56.37,56.3,56.35,36950.0
2024-03-22 13:30:00,56.38,56.43,56.38,56.41,104578.0,56.38,56.43,56.38,56.41,104578.0
2024-03-22 14:00:00,56.42,56.52,56.33,56.34,148994.0,56.42,56.52,56.33,56.34,148994.0
2024-03-22 14:30:00,56.34,56.38,56.16,56.23,113512.0,56.34,56.38,56.16,56.23,113512.0
2024-03-22 15:00:00,56.23,56.26,56.13,56.17,127690.0,56.23,56.26,56.13,56.17,127690.0
2024-03-22 15:30:00,56.17,56.17,56.01,56.07,201170.0,56.17,56.17,56.01,56.07,201170.0
2024-03-25 09:30:00,56.06,56.35,56.02,56.31,134384.0,56.06,56.35,56.02,56.31,134384.0
2024-03-25 10:00:00,56.3,56.5,56.25,56.46,191058.0,56.3,56.5,56.25,56.46,191058.0
2024-03-25 10:30:00,56.47,56.47,56.24,56.32,117610.0,56.47,56.47,56.24,56.32,117610.0
2024-03-25 11:00:00,56.32,56.42,56.3,56.32,106902.0,56.32,56.42,56.3,56.32,106902.0
2024-03-25 11:30:00,56.33,56.44,56.29,56.35,44918.0,56.33,56.44,56.29,56.35,44918.0
2024-03-25 12:00:00,56.34,56.41,56.24,56.27,89158.0,56.34,56.41,56.24,56.27,89158.0
2024-03-25 12:30:00,56.29,56.32,56.15,56.2,110070.0,56.29,56.32,56.15,56.2,110070.0
2024-03-25 13:00:00,56.21,56.22,56.15,56.18,94068.0,56.21,56.22,56.15,56.18,94068.0
2024-03-25 13:30:00,56.16,56.19,56.11,56.14,38912.0,56.16,56.19,56.11,56.14,38912.0
2024-03-25 14:00:00,56.17,56.24,56.14,56.22,159328.0,56.17,56.24,56.14,56.22,159328.0
2024-03-25 14:30:00,56.23,56.27,56.21,56.27,13092.0,56.23,56.27,56.21,56.27,13092.0
2024-03-25 15:00:00,56.27,56.33,56.14,56.16,130518.0,56.27,56.33,56.14,56.16,130518.0
2024-03-25 15:30:00,56.18,56.33,56.16,56.26,254732.0,56.18,56.33,56.16,56.26,254732.0
2024-03-26 09:30:00,56.52,56.62,56.5,56.55,205626.0,56.52,56.62,56.5,56.55,205626.0
2024-03-26 10:00:00,56.55,56.67,56.55,56.62,101544.0,56.55,56.67,56.55,56.62,101544.0
2024-03-26 10:30:00,56.62,56.67,56.55,56.61,132244.0,56.62,56.67,56.55,56.61,132244.0
2024-03-26 11:00:00,56.62,56.73,56.59,56.72,135416.0,56.62,56.73,56.59,56.72,135416.0
2024-03-26 11:30:00,56.73,56.84,56.71,56.81,39032.0,56.73,56.84,56.71,56.81,39032.0
2024-03-26 12:00:00,56.81,56.83,56.75,56.81,63874.0,56.81,56.83,56.75,56.81,63874.0
2024-03-26 12:30:00,56.81,56.82,56.74,56.78,34960.0,56.81,56.82,56.74,56.78,34960.0
2024-03-26 13:00:00,56.79,56.82,56.74,56.74,32130.0,56.79,56.82,56.74,56.74,32130.0
2024-03-26 13:30:00,56.74,56.77,56.62,56.65,35416.0,56.74,56.77,56.62,56.65,35416.0
2024-03-26 14:00:00,56.65,56.8,56.64,56.77,102190.0,56.65,56.8,56.64,56.77,102190.0
2024-03-26 14:30:00,56.77,56.82,56.73,56.82,84580.0,56.77,56.82,56.73,56.82,84580.0
2024-03-26 15:00:00,56.83,56.83,56.66,56.7,88800.0,56.83,56.83,56.66,56.7,88800.0
2024-03-26 15:30:00,56.69,56.7,56.37,56.41,192124.0,56.69,56.7,56.37,56.41,192124.0
2024-03-27 09:30:00,56.75,56.82,56.46,56.46,239100.0,56.75,56.82,56.46,56.46,239100.0
2024-03-27 10:00:00,56.45,56.45,56.23,56.3,146292.0,56.45,56.45,56.23,56.3,146292.0
2024-03-27 10:30:00,56.29,56.49,56.24,56.45,111294.0,56.29,56.49,56.24,56.45,111294.0
2024-03-27 11:00:00,56.43,56.72,56.43,56.65,89282.0,56.43,56.72,56.43,56.65,89282.0
2024-03-27 11:30:00,56.65,56.85,56.6,56.81,171702.0,56.65,56.85,56.6,56.81,171702.0
2024-03-27 12:00:00,56.8,56.82,56.7,56.74,89618.0,56.8,56.82,56.7,56.74,89618.0
2024-03-27 12:30:00,56.74,56.81,56.72,56.75,47334.0,56.74,56.81,56.72,56.75,47334.0
2024-03-27 13:00:00,56.75,56.75,56.65,56.7,80482.0,56.75,56.75,56.65,56.7,80482.0
2024-03-27 13:30:00,56.71,56.76,56.71,56.75,9200.0,56.71,56.76,56.71,56.75,9200.0
2024-03-27 14:00:00,56.74,56.82,56.74,56.81,20178.0,56.74,56.82,56.74,56.81,20178.0
2024-03-27 14:30:00,56.8,56.83,56.76,56.8,61756.0,56.8,56.83,56.76,56.8,61756.0
2024-03-27 15:00:00,56.81,56.82,56.68,56.8,95504.0,56.81,56.82,56.68,56.8,95504.0
2024-03-27 15:30:00,56.81,56.92,56.74,56.92,214770.0,56.81,56.92,56.74,56.92,214770.0
2024-03-28 09:30:00,56.91,56.96,56.74,56.79,111084.0,56.91,56.96,56.74,56.79,111084.0
2024-03-28 10:00:00,56.77,56.93,56.58,56.68,152980.0,56.77,56.93,56.58,56.68,152980.0
2024-03-28 10:30:00,56.69,56.81,56.67,56.79,172468.0,56.69,56.81,56.67,56.79,172468.0
2024-03-28 11:00:00,56.79,56.85,56.74,56.83,65134.0,56.79,56.85,56.74,56.83,65134.0
2024-03-28 11:30:00,56.84,56.93,56.84,56.88,65060.0,56.84,56.93,56.84,56.88,65060.0
2024-03-28 12:00:00,56.88,56.98,56.8,56.81,134516.0,56.88,56.98,56.8,56.81,134516.0
2024-03-28 12:30:00,56.8,56.82,56.68,56.72,138462.0,56.8,56.82,56.68,56.72,138462.0
2024-03-28 13:00:00,56.69,56.74,56.56,56.64,132238.0,56.69,56.74,56.56,56.64,132238.0
2024-03-28 13:30:00,56.63,56.63,56.52,56.54,73894.0,56.63,56.63,56.52,56.54,73894.0
2024-03-28 14:00:00,56.56,56.68,56.54,56.65,42256.0,56.56,56.68,56.54,56.65,42256.0
2024-03-28 14:30:00,56.66,56.73,56.66,56.69,78490.0,56.66,56.73,56.66,56.69,78490.0
2024-03-28 15:00:00,56.7,56.74,56.67,56.73,83440.0,56.7,56.74,56.67,56.73,83440.0
2024-03-28 15:30:00,56.67,56.69,56.32,56.32,369310.0,56.67,56.69,56.32,56.32,369310.0
2024-04-01 09:30:00,56.4,56.52,56.21,56.45,248630.0,56.4,56.52,56.21,56.45,248630.0
2024-04-01 10:00:00,56.46,56.58,56.29,56.32,149760.0,56.46,56.58,56.29,56.32,149760.0
2024-04-01 10:30:00,56.32,56.32,56.16,56.16,148814.0,56.32,56.32,56.16,56.16,148814.0
2024-04-01 11:00:00,56.15,56.17,56.02,56.09,149680.0,56.15,56.17,56.02,56.09,149680.0
2024-04-01 11:30:00,56.07,56.09,55.8,55.8,99430.0,56.07,56.09,55.8,55.8,99430.0
2024-04-01 12:00:00,55.8,55.96,55.79,55.92,97442.0,55.8,55.96,55.79,55.92,97442.0
2024-04-01 12:30:00,55.94,56.12,55.94,56.01,118728.0,55.94,56.12,55.94,56.01,118728.0
2024-04-01 13:00:00,55.99,56.02,55.7,55.81,194902.0,55.99,56.02,55.7,55.81,194902.0
2024-04-01 13:30:00,55.84,55.84,55.73,55.81,70512.0,55.84,55.84,55.73,55.81,70512.0
2024-04-01 14:00:00,55.8,55.88,55.8,55.84,87786.0,55.8,55.88,55.8,55.84,87786.0
2024-04-01 14:30:00,55.84,56.07,55.82,56.05,105654.0,55.84,56.07,55.82,56.05,105654.0
2024-04-01 15:00:00,56.04,56.1,55.98,56.04,62502.0,56.04,56.1,55.98,56.04,62502.0
2024-04-01 15:30:00,56.02,56.29,56.02,56.18,189326.0,56.02,56.29,56.02,56.18,189326.0
2024-04-02 09:30:00,55.24,55.29,54.59,54.74,401446.0,55.24,55.29,54.59,54.74,401446.0
2024-04-02 10:00:00,54.7,54.99,54.35,54.63,332096.0,54.7,54.99,54.35,54.63,332096.0
2024-04-02 10:30:00,54.6,54.97,54.47,54.54,181568.0,54.6,54.97,54.47,54.54,181568.0
2024-04-02 11:00:00,54.53,54.97,54.46,54.82,175982.0,54.53,54.97,54.46,54.82,175982.0
2024-04-02 11:30:00,54.82,54.88,54.63,54.81,57358.0,54.82,54.88,54.63,54.81,57358.0
2024-04-02 12:00:00,54.77,54.99,54.66,54.99,104716.0,54.77,54.99,54.66,54.99,104716.0
2024-04-02 12:30:00,55.0,55.29,54.98,55.22,96114.0,55.0,55.29,54.98,55.22,96114.0
2024-04-02 13:00:00,55.21,55.27,54.97,55.01,66744.0,55.21,55.27,54.97,55.01,66744.0
2024-04-02 13:30:00,54.98,55.24,54.98,55.2,53924.0,54.98,55.24,54.98,55.2,53924.0
2024-04-02 14:00:00,55.22,55.3,55.21,55.24,20520.0,55.22,55.3,55.21,55.24,20520.0
2024-04-02 14:30:00,55.25,55.33,55.17,55.21,100832.0,55.25,55.33,55.17,55.21,100832.0
2024-04-02 15:00:00,55.21,55.31,55.15,55.22,124154.0,55.21,55.31,55.15,55.22,124154.0
2024-04-02 15:30:00,55.17,55.43,55.15,55.41,244690.0,55.17,55.43,55.15,55.41,244690.0
2024-04-03 09:30:00,55.03,55.1,54.85,55.02,235764.0,55.03,55.1,54.85,55.02,235764.0
2024-04-03 10:00:00,55.02,55.49,55.02,55.46,207292.0,55.02,55.49,55.02,55.46,207292.0
2024-04-03 10:30:00,55.46,55.75,55.44,55.74,199490.0,55.46,55.75,55.44,55.74,199490.0
2024-04-03 11:00:00,55.75,55.84,55.69,55.83,133488.0,55.75,55.84,55.69,55.83,133488.0
2024-04-03 11:30:00,55.83,55.9,55.65,55.66,97384.0,55.83,55.9,55.65,55.66,97384.0
2024-04-03 12:00:00,55.65,55.69,55.46,55.59,166364.0,55.65,55.69,55.46,55.59,166364.0
2024-04-03 12:30:00,55.66,55.67,55.49,55.57,101702.0,55.66,55.67,55.49,55.57,101702.0
2024-04-03 13:00:00,55.59,55.73,55.58,55.72,24520.0,55.59,55.73,55.58,55.72,24520.0
2024-04-03 13:30:00,55.73,55.84,55.72,55.79,96752.0,55.73,55.84,55.72,55.79,96752.0
2024-04-03 14:00:00,55.81,55.88,55.8,55.8,48288.0,55.81,55.88,55.8,55.8,48288.0
2024-04-03 14:30:00,55.8,55.86,55.7,55.74,68150.0,55.8,55.86,55.7,55.74,68150.0
2024-04-03 15:00:00,55.74,55.74,55.33,55.42,116520.0,55.74,55.74,55.33,55.42,116520.0
2024-04-03 15:30:00,55.42,55.8,55.37,55.57,234822.0,55.42,55.8,55.37,55.57,234822.0
2024-04-04 09:30:00,56.07,56.1,55.94,56.09,234320.0,56.07,56.1,55.94,56.09,234320.0
2024-04-04 10:00:00,56.08,56.25,56.06,56.19,99086.0,56.08,56.25,56.06,56.19,99086.0
2024-04-04 10:30:00,56.19,56.2,56.1,56.1,35656.0,56.19,56.2,56.1,56.1,35656.0
2024-04-04 11:00:00,56.1,56.13,55.95,56.06,70318.0,56.1,56.13,55.95,56.06,70318.0
2024-04-04 11:30:00,56.07,56.22,56.07,56.22,45000.0,56.07,56.22,56.07,56.22,45000.0
2024-04-04 12:00:00,56.22,56.31,56.15,56.22,129700.0,56.22,56.31,56.15,56.22,129700.0
2024-04-04 12:30:00,56.2,56.3,56.2,56.27,33534.0,56.2,56.3,56.2,56.27,33534.0
2024-04-04 13:00:00,56.29,56.32,56.21,56.29,98480.0,56.29,56.32,56.21,56.29,98480.0
2024-04-04 13:30:00,56.26,56.26,56.01,56.03,140784.0,56.26,56.26,56.01,56.03,140784.0
2024-04-04 14:00:00,56.01,56.02,54.94,54.98,256000.0,56.01,56.02,54.94,54.98,256000.0
2024-04-04 14:30:00,54.98,55.01,54.16,54.17,349694.0,54.98,55.01,54.16,54.17,349694.0
2024-04-04 15:00:00,54.27,54.49,53.8,53.82,257154.0,54.27,54.49,53.8,53.82,257154.0
2024-04-04 15:30:00,53.82,54.38,53.47,54.32,393676.0,53.82,54.38,53.47,54.32,393676.0
2024-04-05 09:30:00,53.88,54.37,53.84,54.12,243756.0,53.88,54.37,53.84,54.12,243756.0
2024-04-05 10:00:00,54.1,54.1,53.69,53.81,160242.0,54.1,54.1,53.69,53.81,160242.0
2024-04-05 10:30:00,53.81,54.3,53.7,54.3,143618.0,53.81,54.3,53.7,54.3,143618.0
2024-04-05 11:00:00,54.31,54.32,53.8,54.02,86278.0,54.31,54.32,53.8,54.02,86278.0
2024-04-05 11:30:00,54.02,54.71,53.98,54.64,143524.0,54.02,54.71,53.98,54.64,143524.0
2024-04-05 12:00:00,54.64,54.75,54.42,54.47,93780.0,54.64,54.75,54.42,54.47,93780.0
2024-04-05 12:30:00,54.46,54.54,54.36,54.51,455120.0,54.46,54.54,54.36,54.51,455120.0
2024-04-05 13:00:00,54.49,54.5,53.99,54.13,87786.0,54.49,54.5,53.99,54.13,87786.0
2024-04-05 13:30:00,54.16,54.33,53.74,53.84,106202.0,54.16,54.33,53.74,53.84,106202.0
2024-04-05 14:00:00,53.81,54.16,53.65,53.84,126520.0,53.81,54.16,53.65,53.84,126520.0
2024-04-05 14:30:00,53.91,53.96,53.5,53.85,171670.0,53.91,53.96,53.5,53.85,171670.0
2024-04-05 15:00:00,53.84,53.94,53.71,53.87,80502.0,53.84,53.94,53.71,53.87,80502.0
2024-04-05 15:30:00,53.85,54.07,53.72,53.79,340550.0,53.85,54.07,53.72,53.79,340550.0
2024-04-08 09:30:00,54.37,54.56,54.13,54.47,279568.0,54.37,54.56,54.13,54.47,279568.0
2024-04-08 10:00:00,54.49,54.76,54.36,54.75,224808.0,54.49,54.76,54.36,54.75,224808.0
2024-04-08 10:30:00,54.76,54.91,54.76,54.9,133028.0,54.76,54.91,54.76,54.9,133028.0
2024-04-08 11:00:00,54.9,54.97,54.86,54.91,202946.0,54.9,54.97,54.86,54.91,202946.0
2024-04-08 11:30:00,54.9,54.94,54.77,54.83,229886.0,54.9,54.94,54.77,54.83,229886.0
2024-04-08 12:00:00,54.82,54.86,54.65,54.85,189178.0,54.82,54.86,54.65,54.85,189178.0
2024-04-08 12:30:00,54.84,54.99,54.82,54.99,107452.0,54.84,54.99,54.82,54.99,107452.0
2024-04-08 13:00:00,54.99,55.02,54.94,55.01,52008.0,54.99,55.02,54.94,55.01,52008.0
2024-04-08 13:30:00,55.02,55.02,54.88,54.99,140482.0,55.02,55.02,54.88,54.99,140482.0
2024-04-08 14:00:00,55.01,55.09,54.94,55.02,113560.0,55.01,55.09,54.94,55.02,113560.0
2024-04-08 14:30:00,55.02,55.07,54.93,55.05,154912.0,55.02,55.07,54.93,55.05,154912.0
2024-04-08 15:00:00,55.07,55.09,54.97,55.02,83216.0,55.07,55.09,54.97,55.02,83216.0
2024-04-08 15:30:00,55.02,55.07,54.78,54.89,340578.0,55.02,55.07,54.78,54.89,340578.0
2024-04-09 09:30:00,55.12,55.23,54.83,54.84,238362.0,55.12,55.23,54.83,54.84,238362.0
2024-04-09 10:00:00,54.84,54.96,54.59,54.62,151800.0,54.84,54.96,54.59,54.62,151800.0
2024-04-09 10:30:00,54.61,54.66,53.88,54.26,392682.0,54.61,54.66,53.88,54.26,392682.0
2024-04-09 11:00:00,54.27,54.55,54.16,54.35,200112.0,54.27,54.55,54.16,54.35,200112.0
2024-04-09 11:30:00,54.38,54.7,54.29,54.53,79328.0,54.38,54.7,54.29,54.53,79328.0
2024-04-09 12:00:00,54.58,54.94,54.54,54.77,139156.0,54.58,54.94,54.54,54.77,139156.0
2024-04-09 12:30:00,54.76,54.87,54.49,54.63,111572.0,54.76,54.87,54.49,54.63,111572.0
2024-04-09 13:00:00,54.63,54.87,54.58,54.73,68636.0,54.63,54.87,54.58,54.73,68636.0
2024-04-09 13:30:00,54.78,54.99,54.74,54.78,93320.0,54.78,54.99,54.74,54.78,93320.0
2024-04-09 14:00:00,54.76,54.98,54.63,54.75,160720.0,54.76,54.98,54.63,54.75,160720.0
2024-04-09 14:30:00,54.69,54.76,54.61,54.67,67396.0,54.69,54.76,54.61,54.67,67396.0
2024-04-09 15:00:00,54.65,54.92,54.48,54.92,149688.0,54.65,54.92,54.48,54.92,149688.0
2024-04-09 15:30:00,54.91,55.11,54.85,55.08,326170.0,54.91,55.11,54.85,55.08,326170.0
2024-04-10 09:30:00,54.34,54.38,53.81,53.97,379576.0,54.34,54.38,53.81,53.97,379576.0
2024-04-10 10:00:00,53.97,54.41,53.85,54.35,259014.0,53.97,54.41,53.85,54.35,259014.0
2024-04-10 10:30:00,54.32,54.71,54.3,54.47,235042.0,54.32,54.71,54.3,54.47,235042.0
2024-04-10 11:00:00,54.49,54.62,54.14,54.57,128010.0,54.49,54.62,54.14,54.57,128010.0
2024-04-10 11:30:00,54.6,54.6,54.18,54.3,129018.0,54.6,54.6,54.18,54.3,129018.0
2024-04-10 12:00:00,54.31,54.38,54.18,54.35,114496.0,54.31,54.38,54.18,54.35,114496.0
2024-04-10 12:30:00,54.29,54.43,54.24,54.42,72744.0,54.29,54.43,54.24,54.42,72744.0
2024-04-10 13:00:00,54.41,54.66,53.81,54.35,379050.0,54.41,54.66,53.81,54.35,379050.0
2024-04-10 13:30:00,54.31,54.48,53.53,54.01,447070.0,54.31,54.48,53.53,54.01,447070.0
2024-04-10 14:00:00,54.05,54.15,53.69,53.74,83772.0,54.05,54.15,53.69,53.74,83772.0
2024-04-10 14:30:00,53.74,54.27,53.7,53.81,145620.0,53.74,54.27,53.7,53.81,145620.0
2024-04-10 15:00:00,53.79,54.5,53.65,54.27,100852.0,53.79,54.5,53.65,54.27,100852.0
2024-04-10 15:30:00,54.3,54.71,54.05,54.62,298408.0,54.3,54.71,54.05,54.62,298408.0
2024-04-11 09:30:00,54.58,54.58,54.02,54.14,129803.0,54.58,54.58,54.02,54.14,129803.0
2024-04-11 10:00:00,54.18,54.18,53.46,53.52,106228.0,54.18,54.18,53.46,53.52,106228.0
2024-04-11 10:30:00,53.55,53.88,53.48,53.64,61675.0,53.55,53.88,53.48,53.64,61675.0
2024-04-11 11:00:00,53.6,53.91,53.6,53.72,34471.0,53.6,53.91,53.6,53.72,34471.0
2024-04-11 11:30:00,53.72,54.23,53.72,54.17,46071.0,53.72,54.23,53.72,54.17,46071.0
2024-04-11 12:00:00,54.19,54.33,54.08,54.2,24164.0,54.19,54.33,54.08,54.2,24164.0
2024-04-11 12:30:00,54.18,54.37,54.15,54.37,14117.0,54.18,54.37,54.15,54.37,14117.0
2024-04-11 13:00:00,54.36,54.77,54.32,54.66,54973.0,54.36,54.77,54.32,54.66,54973.0
2024-04-11 13:30:00,54.68,54.95,54.64,54.95,18565.0,54.68,54.95,54.64,54.95,18565.0
2024-04-11 14:00:00,54.99,55.1,54.98,55.08,27718.0,54.99,55.1,54.98,55.08,27718.0
2024-04-11 14:30:00,55.09,55.21,55.03,55.18,37493.0,55.09,55.21,55.03,55.18,37493.0
2024-04-11 15:00:00,55.18,55.21,55.08,55.16,14350.0,55.18,55.21,55.08,55.16,14350.0
2024-04-11 15:30:00,55.16,55.23,55.04,55.17,121684.0,55.16,55.23,55.04,55.17,121684.0
2024-04-12 09:30:00,53.87,53.87,53.15,53.29,203365.0,53.87,53.87,53.15,53.29,203365.0
2024-04-12 10:00:00,53.33,53.33,52.14,52.15,295986.0,53.33,53.33,52.14,52.15,295986.0
2024-04-12 10:30:00,52.13,52.44,51.72,51.76,496643.0,52.13,52.44,51.72,51.76,496643.0
2024-04-12 11:00:00,51.77,52.71,51.7,52.71,143415.0,51.77,52.71,51.7,52.71,143415.0
2024-04-12 11:30:00,52.63,53.05,52.42,52.53,100528.0,52.63,53.05,52.42,52.53,100528.0
2024-04-12 12:00:00,52.56,52.63,51.97,52.05,85093.0,52.56,52.63,51.97,52.05,85093.0
2024-04-12 12:30:00,52.07,52.1,51.58,51.76,118284.0,52.07,52.1,51.58,51.76,118284.0
2024-04-12 13:00:00,51.73,52.03,51.38,51.46,144299.0,51.73,52.03,51.38,51.46,144299.0
2024-04-12 13:30:00,51.47,52.42,51.31,51.92,103833.0,51.47,52.42,51.31,51.92,103833.0
2024-04-12 14:00:00,51.89,52.47,51.66,51.93,110056.0,51.89,52.47,51.66,51.93,110056.0
2024-04-12 14:30:00,51.92,52.36,51.74,51.98,82580.0,51.92,52.36,51.74,51.98,82580.0
2024-04-12 15:00:00,51.95,52.11,51.67,51.99,82098.0,51.95,52.11,51.67,51.99,82098.0
2024-04-12 15:30:00,52.03,52.8,52.0,52.72,351849.0,52.03,52.8,52.0,52.72,351849.0
2024-04-15 09:30:00,53.34,53.81,53.27,53.64,230880.0,53.34,53.81,53.27,53.64,230880.0
2024-04-15 10:00:00,53.66,53.82,52.8,53.33,164054.0,53.66,53.82,52.8,53.33,164054.0
2024-04-15 10:30:00,53.3,53.38,52.77,52.81,174726.0,53.3,53.38,52.77,52.81,174726.0
2024-04-15 11:00:00,52.82,52.96,52.63,52.94,98473.0,52.82,52.96,52.63,52.94,98473.0
2024-04-15 11:30:00,52.96,53.26,52.85,53.18,86481.0,52.96,53.26,52.85,53.18,86481.0
2024-04-15 12:00:00,53.17,53.43,52.8,52.87,78972.0,53.17,53.43,52.8,52.87,78972.0
2024-04-15 12:30:00,52.89,52.92,52.57,52.84,71793.0,52.89,52.92,52.57,52.84,71793.0
2024-04-15 13:00:00,52.82,52.97,51.86,51.87,92542.0,52.82,52.97,51.86,51.87,92542.0
2024-04-15 13:30:00,51.85,52.15,51.55,52.15,132611.0,51.85,52.15,51.55,52.15,132611.0
2024-04-15 14:00:00,52.12,52.12,51.39,51.7,120355.0,52.12,52.12,51.39,51.7,120355.0
2024-04-15 14:30:00,51.65,52.11,51.37,51.67,120369.0,51.65,52.11,51.37,51.67,120369.0
2024-04-15 15:00:00,51.65,51.67,51.15,51.24,134209.0,51.65,51.67,51.15,51.24,134209.0
2024-04-15 15:30:00,51.4,51.86,51.25,51.3,324407.0,51.4,51.86,51.25,51.3,324407.0
2024-04-16 09:30:00,51.43,51.73,51.22,51.6,181501.0,51.43,51.73,51.22,51.6,181501.0
2024-04-16 10:00:00,51.61,51.73,51.2,51.3,131287.0,51.61,51.73,51.2,51.3,131287.0
2024-04-16 10:30:00,51.29,51.68,51.23,51.52,125666.0,51.29,51.68,51.23,51.52,125666.0
2024-04-16 11:00:00,51.54,51.9,51.5,51.82,159895.0,51.54,51.9,51.5,51.82,159895.0
2024-04-16 11:30:00,51.86,52.24,51.71,51.92,150739.0,51.86,52.24,51.71,51.92,150739.0
2024-04-16 12:00:00,51.9,52.12,51.76,51.91,80392.0,51.9,52.12,51.76,51.91,80392.0
2024-04-16 12:30:00,51.98,52.13,51.88,51.99,19887.0,51.98,52.13,51.88,51.99,19887.0
2024-04-16 13:00:00,51.98,52.16,51.68,51.89,68781.0,51.98,52.16,51.68,51.89,68781.0
2024-04-16 13:30:00,51.95,52.22,51.44,52.14,135273.0,51.95,52.22,51.44,52.14,135273.0
2024-04-16 14:00:00,52.09,52.59,51.71,51.91,146438.0,52.09,52.59,51.71,51.91,146438.0
2024-04-16 14:30:00,51.94,52.6,51.94,52.43,50642.0,51.94,52.6,51.94,52.43,50642.0
2024-04-16 15:00:00,52.44,52.47,52.22,52.4,48236.0,52.44,52.47,52.22,52.4,48236.0
2024-04-16 15:30:00,52.38,52.46,51.9,52.13,153580.0,52.38,52.46,51.9,52.13,153580.0
2024-04-17 09:30:00,52.31,52.73,52.12,52.56,193779.0,52.31,52.73,52.12,52.56,193779.0
2024-04-17 10:00:00,52.58,52.8,52.34,52.7,128595.0,52.58,52.8,52.34,52.7,128595.0
2024-04-17 10:30:00,52.73,52.76,51.99,52.08,148048.0,52.73,52.76,51.99,52.08,148048.0
2024-04-17 11:00:00,52.06,52.13,51.82,51.83,156296.0,52.06,52.13,51.82,51.83,156296.0
2024-04-17 11:30:00,51.75,51.91,51.56,51.69,91791.0,51.75,51.91,51.56,51.69,91791.0
2024-04-17 12:00:00,51.66,51.77,51.41,51.63,75921.0,51.66,51.77,51.41,51.63,75921.0
2024-04-17 12:30:00,51.61,51.68,51.27,51.56,86757.0,51.61,51.68,51.27,51.56,86757.0
2024-04-17 13:00:00,51.56,52.07,51.54,52.07,84345.0,51.56,52.07,51.54,52.07,84345.0
2024-04-17 13:30:00,52.08,52.55,52.04,52.52,87235.0,52.08,52.55,52.04,52.52,87235.0
2024-04-17 14:00:00,52.56,52.62,52.33,52.49,77350.0,52.56,52.62,52.33,52.49,77350.0
2024-04-17 14:30:00,52.52,52.82,52.29,52.41,92756.0,52.52,52.82,52.29,52.41,92756.0
2024-04-17 15:00:00,52.38,52.52,52.2,52.35,65616.0,52.38,52.52,52.2,52.35,65616.0
2024-04-17 15:30:00,52.37,52.57,52.1,52.41,238824.0,52.37,52.57,52.1,52.41,238824.0
2024-04-18 09:30:00,52.71,52.8,52.35,52.61,104501.0,52.71,52.8,52.35,52.61,104501.0
2024-04-18 10:00:00,52.62,52.72,52.41,52.57,61444.0,52.62,52.72,52.41,52.57,61444.0
2024-04-18 10:30:00,52.6,52.96,52.57,52.82,54755.0,52.6,52.96,52.57,52.82,54755.0
2024-04-18 11:00:00,52.83,53.07,52.81,52.96,160695.0,52.83,53.07,52.81,52.96,160695.0
2024-04-18 11:30:00,52.94,53.03,52.86,52.95,31211.0,52.94,53.03,52.86,52.95,31211.0
2024-04-18 12:00:00,52.94,52.96,52.69,52.81,114982.0,52.94,52.96,52.69,52.81,114982.0
2024-04-18 12:30:00,52.8,52.82,52.25,52.37,102797.0,52.8,52.82,52.25,52.37,102797.0
2024-04-18 13:00:00,52.37,52.42,51.83,52.23,90819.0,52.37,52.42,51.83,52.23,90819.0
2024-04-18 13:30:00,52.17,52.2,51.88,52.13,32045.0,52.17,52.2,51.88,52.13,32045.0
2024-04-18 14:00:00,52.13,52.38,51.9,52.11,53899.0,52.13,52.38,51.9,52.11,53899.0
2024-04-18 14:30:00,52.04,52.23,51.96,51.99,66833.0,52.04,52.23,51.96,51.99,66833.0
2024-04-18 15:00:00,52.03,52.37,52.01,52.17,42455.0,52.03,52.37,52.01,52.17,42455.0
2024-04-18 15:30:00,52.18,52.49,52.13,52.13,98868.0,52.18,52.49,52.13,52.13,98868.0
2024-04-19 09:30:00,52.07,52.59,52.06,52.27,113606.0,52.07,52.59,52.06,52.27,113606.0
2024-04-19 10:00:00,52.26,52.43,51.74,51.92,72353.0,52.26,52.43,51.74,51.92,72353.0
2024-04-19 10:30:00,51.91,52.07,51.71,51.92,50791.0,51.91,52.07,51.71,51.92,50791.0
2024-04-19 11:00:00,51.88,51.96,51.63,51.69,68162.0,51.88,51.96,51.63,51.69,68162.0
2024-04-19 11:30:00,51.71,51.96,51.53,51.74,93470.0,51.71,51.96,51.53,51.74,93470.0
2024-04-19 12:00:00,51.77,51.95,51.21,51.22,146226.0,51.77,51.95,51.21,51.22,146226.0
2024-04-19 12:30:00,51.21,51.73,51.1,51.65,94199.0,51.21,51.73,51.1,51.65,94199.0
2024-04-19 13:00:00,51.64,51.81,51.57,51.63,39411.0,51.64,51.81,51.57,51.63,39411.0
2024-04-19 13:30:00,51.63,51.99,51.61,51.83,36750.0,51.63,51.99,51.61,51.83,36750.0
2024-04-19 14:00:00,51.81,51.81,51.33,51.35,34320.0,51.81,51.81,51.33,51.35,34320.0
2024-04-19 14:30:00,51.42,51.49,51.1,51.34,72141.0,51.42,51.49,51.1,51.34,72141.0
2024-04-19 15:00:00,51.32,51.56,51.11,51.47,71259.0,51.32,51.56,51.11,51.47,71259.0
2024-04-19 15:30:00,51.46,51.6,51.27,51.51,265376.0,51.46,51.6,51.27,51.51,265376.0
2024-04-22 09:30:00,52.53,52.89,52.47,52.87,191385.0,52.53,52.89,52.47,52.87,191385.0
2024-04-22 10:00:00,52.88,53.07,52.78,52.85,146568.0,52.88,53.07,52.78,52.85,146568.0
2024-04-22 10:30:00,52.85,52.95,52.79,52.82,83458.0,52.85,52.95,52.79,52.82,83458.0
2024-04-22 11:00:00,52.8,52.86,52.58,52.77,95449.0,52.8,52.86,52.58,52.77,95449.0
2024-04-22 11:30:00,52.77,52.96,52.73,52.96,80347.0,52.77,52.96,52.73,52.96,80347.0
2024-04-22 12:00:00,52.97,53.21,52.9,53.15,69558.0,52.97,53.21,52.9,53.15,69558.0
2024-04-22 12:30:00,53.16,53.26,53.06,53.25,59795.0,53.16,53.26,53.06,53.25,59795.0
2024-04-22 13:00:00,53.24,53.51,53.23,53.49,97481.0,53.24,53.51,53.23,53.49,97481.0
2024-04-22 13:30:00,53.49,53.71,53.45,53.64,78788.0,53.49,53.71,53.45,53.64,78788.0
2024-04-22 14:00:00,53.64,53.74,53.57,53.66,37807.0,53.64,53.74,53.57,53.66,37807.0
2024-04-22 14:30:00,53.67,53.8,53.52,53.59,64942.0,53.67,53.8,53.52,53.59,64942.0
2024-04-22 15:00:00,53.6,53.69,53.5,53.56,50330.0,53.6,53.69,53.5,53.56,50330.0
2024-04-22 15:30:00,53.56,53.58,53.34,53.45,154555.0,53.56,53.58,53.34,53.45,154555.0
2024-04-23 09:30:00,54.1,54.25,53.96,54.18,174026.0,54.1,54.25,53.96,54.18,174026.0
2024-04-23 10:00:00,54.19,54.26,54.06,54.22,139482.0,54.19,54.26,54.06,54.22,139482.0
2024-04-23 10:30:00,54.24,54.28,54.11,54.21,105811.0,54.24,54.28,54.11,54.21,105811.0
2024-04-23 11:00:00,54.21,54.24,54.06,54.14,76267.0,54.21,54.24,54.06,54.14,76267.0
2024-04-23 11:30:00,54.14,54.2,54.05,54.06,105826.0,54.14,54.2,54.05,54.06,105826.0
2024-04-23 12:00:00,54.07,54.19,54.07,54.14,51285.0,54.07,54.19,54.07,54.14,51285.0
2024-04-23 12:30:00,54.13,54.22,54.09,54.17,68601.0,54.13,54.22,54.09,54.17,68601.0
2024-04-23 13:00:00,54.17,54.22,54.09,54.22,39306.0,54.17,54.22,54.09,54.22,39306.0
2024-04-23 13:30:00,54.23,54.35,54.17,54.33,44425.0,54.23,54.35,54.17,54.33,44425.0
2024-04-23 14:00:00,54.32,54.55,54.31,54.54,58728.0,54.32,54.55,54.31,54.54,58728.0
2024-04-23 14:30:00,54.55,54.7,54.53,54.66,61843.0,54.55,54.7,54.53,54.66,61843.0
2024-04-23 15:00:00,54.66,54.68,54.55,54.6,51663.0,54.66,54.68,54.55,54.6,51663.0
2024-04-23 15:30:00,54.58,54.68,54.49,54.52,149974.0,54.58,54.68,54.49,54.52,149974.0
2024-04-24 09:30:00,54.73,54.87,54.61,54.66,169866.0,54.73,54.87,54.61,54.66,169866.0
2024-04-24 10:00:00,54.66,54.81,54.63,54.7,93227.0,54.66,54.81,54.63,54.7,93227.0
2024-04-24 10:30:00,54.71,54.79,54.54,54.58,110255.0,54.71,54.79,54.54,54.58,110255.0
2024-04-24 11:00:00,54.56,54.61,54.32,54.44,211760.0,54.56,54.61,54.32,54.44,211760.0
2024-04-24 11:30:00,54.44,54.53,54.24,54.28,58626.0,54.44,54.53,54.24,54.28,58626.0
2024-04-24 12:00:00,54.29,54.43,54.16,54.34,71895.0,54.29,54.43,54.16,54.34,71895.0
2024-04-24 12:30:00,54.28,54.32,54.09,54.32,55673.0,54.28,54.32,54.09,54.32,55673.0
2024-04-24 13:00:00,54.35,54.55,54.27,54.55,72578.0,54.35,54.55,54.27,54.55,72578.0
2024-04-24 13:30:00,54.55,54.68,54.54,54.65,73927.0,54.55,54.68,54.54,54.65,73927.0
2024-04-24 14:00:00,54.65,54.7,54.42,54.46,64749.0,54.65,54.7,54.42,54.46,64749.0
2024-04-24 14:30:00,54.47,54.55,54.31,54.33,64063.0,54.47,54.55,54.31,54.33,64063.0
2024-04-24 15:00:00,54.32,54.6,54.24,54.58,116844.0,54.32,54.6,54.24,54.58,116844.0
2024-04-24 15:30:00,54.59,54.88,54.52,54.84,219925.0,54.59,54.88,54.52,54.84,219925.0
2024-04-25 09:30:00,53.27,53.34,52.89,52.99,191453.0,53.27,53.34,52.89,52.99,191453.0
2024-04-25 10:00:00,52.98,53.56,52.9,53.48,176398.0,52.98,53.56,52.9,53.48,176398.0
2024-04-25 10:30:00,53.49,53.55,53.14,53.26,87370.0,53.49,53.55,53.14,53.26,87370.0
2024-04-25 11:00:00,53.21,53.74,53.21,53.71,67576.0,53.21,53.74,53.21,53.71,67576.0
2024-04-25 11:30:00,53.72,53.87,53.48,53.87,72072.0,53.72,53.87,53.48,53.87,72072.0
2024-04-25 12:00:00,53.85,54.03,53.81,53.97,117426.0,53.85,54.03,53.81,53.97,117426.0
2024-04-25 12:30:00,53.99,54.04,53.87,54.04,66953.0,53.99,54.04,53.87,54.04,66953.0
2024-04-25 13:00:00,54.03,54.12,53.88,54.04,61380.0,54.03,54.12,53.88,54.04,61380.0
2024-04-25 13:30:00,54.03,54.32,54.02,54.3,112787.0,54.03,54.32,54.02,54.3,112787.0
2024-04-25 14:00:00,54.29,54.38,53.92,53.92,77897.0,54.29,54.38,53.92,53.92,77897.0
2024-04-25 14:30:00,53.94,54.17,53.94,54.1,115817.0,53.94,54.17,53.94,54.1,115817.0
2024-04-25 15:00:00,54.12,54.39,54.11,54.35,67073.0,54.12,54.39,54.11,54.35,67073.0
2024-04-25 15:30:00,54.37,54.38,54.04,54.25,160149.0,54.37,54.38,54.04,54.25,160149.0
2024-04-26 09:30:00,55.06,55.26,55.0,55.21,150914.0,55.06,55.26,55.0,55.21,150914.0
2024-04-26 10:00:00,55.22,55.22,55.03,55.12,103156.0,55.22,55.22,55.03,55.12,103156.0
2024-04-26 10:30:00,55.13,55.15,54.88,54.92,52993.0,55.13,55.15,54.88,54.92,52993.0
2024-04-26 11:00:00,54.93,54.97,54.77,54.92,38266.0,54.93,54.97,54.77,54.92,38266.0
2024-04-26 11:30:00,54.94,55.0,54.87,54.9,19680.0,54.94,55.0,54.87,54.9,19680.0
2024-04-26 12:00:00,54.88,55.04,54.84,55.04,21623.0,54.88,55.04,54.84,55.04,21623.0
2024-04-26 12:30:00,55.04,55.21,55.0,55.19,62530.0,55.04,55.21,55.0,55.19,62530.0
2024-04-26 13:00:00,55.2,55.21,55.1,55.12,22778.0,55.2,55.21,55.1,55.12,22778.0
2024-04-26 13:30:00,55.1,55.14,55.06,55.12,28565.0,55.1,55.14,55.06,55.12,28565.0
2024-04-26 14:00:00,55.13,55.18,55.06,55.14,54122.0,55.13,55.18,55.06,55.14,54122.0
2024-04-26 14:30:00,55.15,55.27,55.13,55.21,80522.0,55.15,55.27,55.13,55.21,80522.0
2024-04-26 15:00:00,55.2,55.23,55.18,55.18,14902.0,55.2,55.23,55.18,55.18,14902.0
2024-04-26 15:30:00,55.18,55.21,55.09,55.09,101043.0,55.18,55.21,55.09,55.09,101043.0
2024-04-29 09:30:00,55.38,55.43,55.26,55.32,112308.0,55.38,55.43,55.26,55.32,112308.0
2024-04-29 10:00:00,55.32,55.47,55.31,55.45,80749.0,55.32,55.47,55.31,55.45,80749.0
2024-04-29 10:30:00,55.46,55.63,55.4,55.62,74477.0,55.46,55.63,55.4,55.62,74477.0
2024-04-29 11:00:00,55.62,55.76,55.55,55.74,85512.0,55.62,55.76,55.55,55.74,85512.0
2024-04-29 11:30:00,55.75,55.8,55.56,55.64,86590.0,55.75,55.8,55.56,55.64,86590.0
2024-04-29 12:00:00,55.63,55.67,55.62,55.64,16516.0,55.63,55.67,55.62,55.64,16516.0
2024-04-29 12:30:00,55.65,55.71,55.59,55.64,42747.0,55.65,55.71,55.59,55.64,42747.0
2024-04-29 13:00:00,55.64,55.74,55.64,55.72,23948.0,55.64,55.74,55.64,55.72,23948.0
2024-04-29 13:30:00,55.73,55.76,55.68,55.7,24017.0,55.73,55.76,55.68,55.7,24017.0
2024-04-29 14:00:00,55.69,55.72,55.59,55.62,42646.0,55.69,55.72,55.59,55.62,42646.0
2024-04-29 14:30:00,55.62,55.63,55.49,55.59,52443.0,55.62,55.63,55.49,55.59,52443.0
2024-04-29 15:00:00,55.58,55.59,55.04,55.44,179712.0,55.58,55.59,55.04,55.44,179712.0
2024-04-29 15:30:00,55.46,55.58,55.37,55.55,146608.0,55.46,55.58,55.37,55.55,146608.0
2024-04-30 09:30:00,55.51,55.73,55.51,55.64,77935.0,55.51,55.73,55.51,55.64,77935.0
2024-04-30 10:00:00,55.65,55.85,55.63,55.66,102075.0,55.65,55.85,55.63,55.66,102075.0
2024-04-30 10:30:00,55.64,55.85,55.64,55.75,70617.0,55.64,55.85,55.64,55.75,70617.0
2024-04-30 11:00:00,55.76,55.76,55.31,55.36,74745.0,55.76,55.76,55.31,55.36,74745.0
2024-04-30 11:30:00,55.38,55.43,55.14,55.31,86031.0,55.38,55.43,55.14,55.31,86031.0
2024-04-30 12:00:00,55.32,55.48,55.18,55.37,42113.0,55.32,55.48,55.18,55.37,42113.0
2024-04-30 12:30:00,55.38,55.38,54.91,55.14,72076.0,55.38,55.38,54.91,55.14,72076.0
2024-04-30 13:00:00,55.15,55.26,55.01,55.06,53208.0,55.15,55.26,55.01,55.06,53208.0
2024-04-30 13:30:00,55.07,55.43,55.03,55.43,76900.0,55.07,55.43,55.03,55.43,76900.0
2024-04-30 14:00:00,55.44,55.51,55.16,55.16,41440.0,55.44,55.51,55.16,55.16,41440.0
2024-04-30 14:30:00,55.16,55.35,55.09,55.28,43062.0,55.16,55.35,55.09,55.28,43062.0
2024-04-30 15:00:00,55.27,55.36,55.12,55.19,25634.0,55.27,55.36,55.12,55.19,25634.0
2024-04-30 15:30:00,55.2,55.29,54.73,54.79,193746.0,55.2,55.29,54.73,54.79,193746.0
2024-05-01 09:30:00,54.44,54.64,54.39,54.48,125287.0,54.44,54.64,54.39,54.48,125287.0
2024-05-01 10:00:00,54.49,54.5,54.29,54.48,92745.0,54.49,54.5,54.29,54.48,92745.0
2024-05-01 10:30:00,54.48,54.76,54.45,54.74,56482.0,54.48,54.76,54.45,54.74,56482.0
2024-05-01 11:00:00,54.73,54.79,54.54,54.68,28704.0,54.73,54.79,54.54,54.68,28704.0
2024-05-01 11:30:00,54.69,54.8,54.64,54.64,17374.0,54.69,54.8,54.64,54.64,17374.0
2024-05-01 12:00:00,54.63,54.79,54.55,54.79,40743.0,54.63,54.79,54.55,54.79,40743.0
2024-05-01 12:30:00,54.78,54.79,54.64,54.69,28630.0,54.78,54.79,54.64,54.69,28630.0
2024-05-01 13:00:00,54.69,54.77,54.65,54.71,22987.0,54.69,54.77,54.65,54.71,22987.0
2024-05-01 13:30:00,54.71,54.95,54.7,54.76,60798.0,54.71,54.95,54.7,54.76,60798.0
2024-05-01 14:00:00,54.78,55.29,54.78,55.18,55163.0,54.78,55.29,54.78,55.18,55163.0
2024-05-01 14:30:00,55.19,55.78,54.8,55.72,229234.0,55.19,55.78,54.8,55.72,229234.0
2024-05-01 15:00:00,55.73,55.84,55.36,55.59,190891.0,55.73,55.84,55.36,55.59,190891.0
2024-05-01 15:30:00,55.61,55.61,54.61,54.62,281695.0,55.61,55.61,54.61,54.62,281695.0
2024-05-02 09:30:00,55.24,55.3,54.87,54.96,80822.0,55.24,55.3,54.87,54.96,80822.0
2024-05-02 10:00:00,54.95,55.15,54.48,55.1,115200.0,54.95,55.15,54.48,55.1,115200.0
2024-05-02 10:30:00,55.14,55.24,54.8,55.21,79227.0,55.14,55.24,54.8,55.21,79227.0
2024-05-02 11:00:00,55.21,55.42,55.2,55.31,109290.0,55.21,55.42,55.2,55.31,109290.0
2024-05-02 11:30:00,55.32,55.34,55.15,55.29,38685.0,55.32,55.34,55.15,55.29,38685.0
2024-05-02 12:00:00,55.31,55.33,55.13,55.28,39995.0,55.31,55.33,55.13,55.28,39995.0
2024-05-02 12:30:00,55.29,55.29,55.14,55.26,46169.0,55.29,55.29,55.14,55.26,46169.0
2024-05-02 13:00:00,55.28,55.56,55.27,55.54,43555.0,55.28,55.56,55.27,55.54,43555.0
2024-05-02 13:30:00,55.55,55.62,55.47,55.56,65078.0,55.55,55.62,55.47,55.56,65078.0
2024-05-02 14:00:00,55.55,55.66,55.51,55.55,70233.0,55.55,55.66,55.51,55.55,70233.0
2024-05-02 14:30:00,55.56,55.56,55.44,55.48,59540.0,55.56,55.56,55.44,55.48,59540.0
2024-05-02 15:00:00,55.48,55.49,55.37,55.45,52167.0,55.48,55.49,55.37,55.45,52167.0
2024-05-02 15:30:00,55.42,55.57,55.34,55.57,146286.0,55.42,55.57,55.34,55.57,146286.0
2024-05-03 09:30:00,56.51,56.56,56.33,56.37,155713.0,56.51,56.56,56.33,56.37,155713.0
2024-05-03 10:00:00,56.39,56.5,56.01,56.25,190480.0,56.39,56.5,56.01,56.25,190480.0
2024-05-03 10:30:00,56.25,56.31,56.02,56.08,70383.0,56.25,56.31,56.02,56.08,70383.0
2024-05-03 11:00:00,56.08,56.33,56.03,56.32,73173.0,56.08,56.33,56.03,56.32,73173.0
2024-05-03 11:30:00,56.31,56.62,56.31,56.58,102258.0,56.31,56.62,56.31,56.58,102258.0
2024-05-03 12:00:00,56.6,56.64,56.52,56.57,67069.0,56.6,56.64,56.52,56.57,67069.0
2024-05-03 12:30:00,56.57,56.64,56.44,56.49,47325.0,56.57,56.64,56.44,56.49,47325.0
2024-05-03 13:00:00,56.47,56.58,56.46,56.48,30543.0,56.47,56.58,56.46,56.48,30543.0
2024-05-03 13:30:00,56.48,56.48,56.34,56.37,31337.0,56.48,56.48,56.34,56.37,31337.0
2024-05-03 14:00:00,56.36,56.51,56.35,56.46,36925.0,56.36,56.51,56.35,56.46,36925.0
2024-05-03 14:30:00,56.48,56.57,56.43,56.48,48686.0,56.48,56.57,56.43,56.48,48686.0
2024-05-03 15:00:00,56.47,56.53,56.46,56.53,47575.0,56.47,56.53,56.46,56.53,47575.0
2024-05-03 15:30:00,56.53,56.6,56.49,56.53,187835.0,56.53,56.6,56.49,56.53,187835.0
2024-05-06 09:30:00,56.96,57.17,56.93,57.11,140464.0,56.96,57.17,56.93,57.11,140464.0
2024-05-06 10:00:00,57.11,57.12,56.99,57.0,63234.0,57.11,57.12,56.99,57.0,63234.0
2024-05-06 10:30:00,57.0,57.08,56.99,57.04,33957.0,57.0,57.08,56.99,57.04,33957.0
2024-05-06 11:00:00,57.05,57.07,56.96,56.98,68800.0,57.05,57.07,56.96,56.98,68800.0
2024-05-06 11:30:00,56.99,57.06,56.95,57.04,21825.0,56.99,57.06,56.95,57.04,21825.0
2024-05-06 12:00:00,57.06,57.07,56.98,57.05,45237.0,57.06,57.07,56.98,57.05,45237.0
2024-05-06 12:30:00,57.05,57.08,56.98,57.02,32268.0,57.05,57.08,56.98,57.02,32268.0
2024-05-06 13:00:00,57.08,57.09,56.98,57.06,27887.0,57.08,57.09,56.98,57.06,27887.0
2024-05-06 13:30:00,57.05,57.07,57.04,57.04,16582.0,57.05,57.07,57.04,57.04,16582.0
2024-05-06 14:00:00,57.04,57.1,57.04,57.06,61374.0,57.04,57.1,57.04,57.06,61374.0
2024-05-06 14:30:00,57.06,57.14,57.04,57.13,67306.0,57.06,57.14,57.04,57.13,67306.0
2024-05-06 15:00:00,57.14,57.15,57.08,57.14,41078.0,57.14,57.15,57.08,57.14,41078.0
2024-05-06 15:30:00,57.14,57.3,57.12,57.28,158993.0,57.14,57.3,57.12,57.28,158993.0
2024-05-07 09:30:00,57.44,57.44,57.24,57.26,191073.0,57.44,57.44,57.24,57.26,191073.0
2024-05-07 10:00:00,57.26,57.28,57.17,57.19,60978.0,57.26,57.28,57.17,57.19,60978.0
2024-05-07 10:30:00,57.17,57.35,57.17,57.34,61903.0,57.17,57.35,57.17,57.34,61903.0
2024-05-07 11:00:00,57.34,57.36,57.22,57.24,20026.0,57.34,57.36,57.22,57.24,20026.0
2024-05-07 11:30:00,57.23,57.35,57.22,57.3,54510.0,57.23,57.35,57.22,57.3,54510.0
2024-05-07 12:00:00,57.29,57.34,57.27,57.29,15465.0,57.29,57.34,57.27,57.29,15465.0
2024-05-07 12:30:00,57.27,57.38,57.27,57.29,42569.0,57.27,57.38,57.27,57.29,42569.0
2024-05-07 13:00:00,57.29,57.42,57.27,57.4,71286.0,57.29,57.42,57.27,57.4,71286.0
2024-05-07 13:30:00,57.39,57.43,57.3,57.32,62584.0,57.39,57.43,57.3,57.32,62584.0
2024-05-07 14:00:00,57.32,57.45,57.29,57.39,37154.0,57.32,57.45,57.29,57.39,37154.0
2024-05-07 14:30:00,57.38,57.39,57.22,57.27,80286.0,57.38,57.39,57.22,57.27,80286.0
2024-05-07 15:00:00,57.26,57.35,57.17,57.27,56194.0,57.26,57.35,57.17,57.27,56194.0
2024-05-07 15:30:00,57.3,57.45,57.27,57.41,90519.0,57.3,57.45,57.27,57.41,90519.0
2024-05-08 09:30:00,57.38,57.56,57.35,57.5,118105.0,57.38,57.56,57.35,57.5,118105.0
2024-05-08 10:00:00,57.52,57.58,57.38,57.54,96705.0,57.52,57.58,57.38,57.54,96705.0
2024-05-08 10:30:00,57.52,57.54,57.5,57.52,32480.0,57.52,57.54,57.5,57.52,32480.0
2024-05-08 11:00:00,57.53,57.54,57.46,57.54,33217.0,57.53,57.54,57.46,57.54,33217.0
2024-05-08 11:30:00,57.51,57.54,57.5,57.52,38248.0,57.51,57.54,57.5,57.52,38248.0
2024-05-08 12:00:00,57.51,57.58,57.51,57.54,45576.0,57.51,57.58,57.51,57.54,45576.0
2024-05-08 12:30:00,57.54,57.55,57.43,57.51,61783.0,57.54,57.55,57.43,57.51,61783.0
2024-05-08 13:00:00,57.49,57.54,57.46,57.52,40647.0,57.49,57.54,57.46,57.52,40647.0
2024-05-08 13:30:00,57.52,57.62,57.51,57.58,34524.0,57.52,57.62,57.51,57.58,34524.0
2024-05-08 14:00:00,57.62,57.63,57.59,57.6,8891.0,57.62,57.63,57.59,57.6,8891.0
2024-05-08 14:30:00,57.62,57.68,57.59,57.62,42414.0,57.62,57.68,57.59,57.62,42414.0
2024-05-08 15:00:00,57.62,57.67,57.58,57.67,26207.0,57.62,57.67,57.58,57.67,26207.0
2024-05-08 15:30:00,57.67,57.73,57.64,57.66,75687.0,57.67,57.73,57.64,57.66,75687.0
2024-05-09 09:30:00,57.66,57.74,57.52,57.53,91578.0,57.66,57.74,57.52,57.53,91578.0
2024-05-09 10:00:00,57.54,57.75,57.52,57.73,136613.0,57.54,57.75,57.52,57.73,136613.0
2024-05-09 10:30:00,57.74,57.75,57.7,57.71,63953.0,57.74,57.75,57.7,57.71,63953.0
2024-05-09 11:00:00,57.71,57.77,57.6,57.62,72934.0,57.71,57.77,57.6,57.62,72934.0
2024-05-09 11:30:00,57.62,57.64,57.44,57.47,146253.0,57.62,57.64,57.44,57.47,146253.0
2024-05-09 12:00:00,57.47,57.56,57.45,57.52,40697.0,57.47,57.56,57.45,57.52,40697.0
2024-05-09 12:30:00,57.48,57.55,57.39,57.46,34688.0,57.48,57.55,57.39,57.46,34688.0
2024-05-09 13:00:00,57.45,57.67,57.42,57.67,55740.0,57.45,57.67,57.42,57.67,55740.0
2024-05-09 13:30:00,57.68,57.71,57.66,57.69,18493.0,57.68,57.71,57.66,57.69,18493.0
2024-05-09 14:00:00,57.67,57.75,57.67,57.73,40778.0,57.67,57.75,57.67,57.73,40778.0
2024-05-09 14:30:00,57.73,57.75,57.72,57.74,19132.0,57.73,57.75,57.72,57.74,19132.0
2024-05-09 15:00:00,57.73,57.75,57.72,57.75,19679.0,57.73,57.75,57.72,57.75,19679.0
2024-05-09 15:30:00,57.75,57.86,57.73,57.83,185554.0,57.75,57.86,57.73,57.83,185554.0
2024-05-10 09:30:00,57.91,57.91,57.76,57.79,131219.0,57.91,57.91,57.76,57.79,131219.0
2024-05-10 10:00:00,57.78,57.85,57.75,57.79,111673.0,57.78,57.85,57.75,57.79,111673.0
2024-05-10 10:30:00,57.8,57.96,57.77,57.94,105011.0,57.8,57.96,57.77,57.94,105011.0
2024-05-10 11:00:00,57.94,57.98,57.91,57.98,59443.0,57.94,57.98,57.91,57.98,59443.0
2024-05-10 11:30:00,57.97,57.97,57.86,57.96,64263.0,57.97,57.97,57.86,57.96,64263.0
2024-05-10 12:00:00,57.96,57.96,57.93,57.94,25879.0,57.96,57.96,57.93,57.94,25879.0
2024-05-10 12:30:00,57.97,58.07,57.96,58.05,72859.0,57.97,58.07,57.96,58.05,72859.0
2024-05-10 13:00:00,58.06,58.11,58.03,58.06,61628.0,58.06,58.11,58.03,58.06,61628.0
2024-05-10 13:30:00,58.07,58.07,58.05,58.06,20682.0,58.07,58.07,58.05,58.06,20682.0
2024-05-10 14:00:00,58.04,58.15,58.04,58.13,22093.0,58.04,58.15,58.04,58.13,22093.0
2024-05-10 14:30:00,58.13,58.15,58.05,58.13,47967.0,58.13,58.15,58.05,58.13,47967.0
2024-05-10 15:00:00,58.12,58.16,58.11,58.14,13770.0,58.12,58.16,58.11,58.14,13770.0
2024-05-10 15:30:00,58.15,58.25,58.14,58.24,95096.0,58.15,58.25,58.14,58.24,95096.0
2024-05-13 09:30:00,58.32,58.32,58.2,58.26,166265.0,58.32,58.32,58.2,58.26,166265.0
2024-05-13 10:00:00,58.24,58.31,58.2,58.26,84630.0,58.24,58.31,58.2,58.26,84630.0
2024-05-13 10:30:00,58.27,58.33,58.23,58.31,63039.0,58.27,58.33,58.23,58.31,63039.0
2024-05-13 11:00:00,58.32,58.34,58.21,58.21,96123.0,58.32,58.34,58.21,58.21,96123.0
2024-05-13 11:30:00,58.21,58.31,58.18,58.3,27289.0,58.21,58.31,58.18,58.3,27289.0
2024-05-13 12:00:00,58.31,58.33,58.25,58.28,51643.0,58.31,58.33,58.25,58.28,51643.0
2024-05-13 12:30:00,58.25,58.28,58.12,58.12,50778.0,58.25,58.28,58.12,58.12,50778.0
2024-05-13 13:00:00,58.11,58.12,57.88,58.11,67666.0,58.11,58.12,57.88,58.11,67666.0
2024-05-13 13:30:00,58.1,58.11,57.98,58.08,41758.0,58.1,58.11,57.98,58.08,41758.0
2024-05-13 14:00:00,58.08,58.08,58.03,58.06,29184.0,58.08,58.08,58.03,58.06,29184.0
2024-05-13 14:30:00,58.06,58.19,58.06,58.15,28919.0,58.06,58.19,58.06,58.15,28919.0
2024-05-13 15:00:00,58.16,58.16,57.94,57.96,49010.0,58.16,58.16,57.94,57.96,49010.0
2024-05-13 15:30:00,57.95,57.96,57.76,57.89,208675.0,57.95,57.96,57.76,57.89,208675.0
2024-05-14 09:30:00,57.88,57.97,57.74,57.9,77175.0,57.88,57.97,57.74,57.9,77175.0
2024-05-14 10:00:00,57.91,57.95,57.76,57.92,61751.0,57.91,57.95,57.76,57.92,61751.0
2024-05-14 10:30:00,57.93,58.15,57.86,58.14,73621.0,57.93,58.15,57.86,58.14,73621.0
2024-05-14 11:00:00,58.14,58.31,58.13,58.24,48679.0,58.14,58.31,58.13,58.24,48679.0
2024-05-14 11:30:00,58.23,58.31,58.19,58.28,42479.0,58.23,58.31,58.19,58.28,42479.0
2024-05-14 12:00:00,58.28,58.28,58.15,58.16,22944.0,58.28,58.28,58.15,58.16,22944.0
2024-05-14 12:30:00,58.18,58.22,58.14,58.22,40049.0,58.18,58.22,58.14,58.22,40049.0
2024-05-14 13:00:00,58.23,58.23,58.17,58.22,25432.0,58.23,58.23,58.17,58.22,25432.0
2024-05-14 13:30:00,58.22,58.36,58.21,58.32,37843.0,58.22,58.36,58.21,58.32,37843.0
2024-05-14 14:00:00,58.33,58.43,58.32,58.4,69782.0,58.33,58.43,58.32,58.4,69782.0
2024-05-14 14:30:00,58.41,58.43,58.36,58.4,54975.0,58.41,58.43,58.36,58.4,54975.0
2024-05-14 15:00:00,58.39,58.42,58.35,58.39,30700.0,58.39,58.42,58.35,58.39,30700.0
2024-05-14 15:30:00,58.39,58.52,58.38,58.39,127854.0,58.39,58.52,58.38,58.39,127854.0
2024-05-15 09:30:00,59.0,59.08,58.74,58.76,149889.0,59.0,59.08,58.74,58.76,149889.0
2024-05-15 10:00:00,58.77,59.1,58.77,59.05,98018.0,58.77,59.1,58.77,59.05,98018.0
2024-05-15 10:30:00,59.07,59.28,59.03,59.28,66704.0,59.07,59.28,59.03,59.28,66704.0
2024-05-15 11:00:00,59.29,59.4,59.26,59.39,95204.0,59.29,59.4,59.26,59.39,95204.0
2024-05-15 11:30:00,59.39,59.42,59.37,59.4,22343.0,59.39,59.42,59.37,59.4,22343.0
2024-05-15 12:00:00,59.41,59.42,59.35,59.39,49662.0,59.41,59.42,59.35,59.39,49662.0
2024-05-15 12:30:00,59.4,59.41,59.37,59.38,14891.0,59.4,59.41,59.37,59.38,14891.0
2024-05-15 13:00:00,59.39,59.49,59.36,59.49,36243.0,59.39,59.49,59.36,59.49,36243.0
2024-05-15 13:30:00,59.48,59.53,59.47,59.51,28122.0,59.48,59.53,59.47,59.51,28122.0
2024-05-15 14:00:00,59.52,59.54,59.43,59.49,38914.0,59.52,59.54,59.43,59.49,38914.0
2024-05-15 14:30:00,59.48,59.5,59.37,59.49,67520.0,59.48,59.5,59.37,59.49,67520.0
2024-05-15 15:00:00,59.48,59.53,59.47,59.5,62806.0,59.48,59.53,59.47,59.5,62806.0
2024-05-15 15:30:00,59.5,59.56,59.46,59.55,214704.0,59.5,59.56,59.46,59.55,214704.0
2024-05-16 09:30:00,59.51,59.65,59.46,59.64,142884.0,59.51,59.65,59.46,59.64,142884.0
2024-05-16 10:00:00,59.64,59.65,59.5,59.51,133441.0,59.64,59.65,59.5,59.51,133441.0
2024-05-16 10:30:00,59.51,59.65,59.49,59.63,107976.0,59.51,59.65,59.49,59.63,107976.0
2024-05-16 11:00:00,59.62,59.63,59.47,59.51,103467.0,59.62,59.63,59.47,59.51,103467.0
2024-05-16 11:30:00,59.51,59.56,59.46,59.53,36721.0,59.51,59.56,59.46,59.53,36721.0
2024-05-16 12:00:00,59.51,59.55,59.47,59.52,71760.0,59.51,59.55,59.47,59.52,71760.0
2024-05-16 12:30:00,59.51,59.54,59.43,59.5,50489.0,59.51,59.54,59.43,59.5,50489.0
2024-05-16 13:00:00,59.48,59.53,59.28,59.39,100898.0,59.48,59.53,59.28,59.39,100898.0
2024-05-16 13:30:00,59.38,59.46,59.33,59.46,51808.0,59.38,59.46,59.33,59.46,51808.0
2024-05-16 14:00:00,59.45,59.5,59.28,59.43,45412.0,59.45,59.5,59.28,59.43,45412.0
2024-05-16 14:30:00,59.4,59.52,59.38,59.48,43640.0,59.4,59.52,59.38,59.48,43640.0
2024-05-16 15:00:00,59.48,59.56,59.44,59.5,58425.0,59.48,59.56,59.44,59.5,58425.0
2024-05-16 15:30:00,59.5,59.66,59.44,59.61,135344.0,59.5,59.66,59.44,59.61,135344.0
2024-05-17 09:30:00,59.6,59.66,59.49,59.55,115339.0,59.6,59.66,59.49,59.55,115339.0
2024-05-17 10:00:00,59.54,59.65,59.49,59.65,47197.0,59.54,59.65,59.49,59.65,47197.0
2024-05-17 10:30:00,59.65,59.71,59.6,59.62,36915.0,59.65,59.71,59.6,59.62,36915.0
2024-05-17 11:00:00,59.62,59.64,59.51,59.59,62620.0,59.62,59.64,59.51,59.59,62620.0
2024-05-17 11:30:00,59.6,59.67,59.58,59.65,40262.0,59.6,59.67,59.58,59.65,40262.0
2024-05-17 12:00:00,59.66,59.76,59.65,59.75,54770.0,59.66,59.76,59.65,59.75,54770.0
2024-05-17 12:30:00,59.75,59.79,59.7,59.75,26769.0,59.75,59.79,59.7,59.75,26769.0
2024-05-17 13:00:00,59.76,59.79,59.72,59.77,9200.0,59.76,59.79,59.72,59.77,9200.0
2024-05-17 13:30:00,59.77,59.92,59.76,59.89,55215.0,59.77,59.92,59.76,59.89,55215.0
2024-05-17 14:00:00,59.89,59.92,59.64,59.75,71986.0,59.89,59.92,59.64,59.75,71986.0
2024-05-17 14:30:00,59.75,59.87,59.73,59.84,34057.0,59.75,59.87,59.73,59.84,34057.0
2024-05-17 15:00:00,59.84,59.98,59.83,59.97,76693.0,59.84,59.98,59.83,59.97,76693.0
2024-05-17 15:30:00,59.97,60.02,59.88,59.9,139245.0,59.97,60.02,59.88,59.9,139245.0
2024-05-20 09:30:00,59.96,60.23,59.96,60.14,131664.0,59.96,60.23,59.96,60.14,131664.0
2024-05-20 10:00:00,60.15,60.26,60.09,60.21,48905.0,60.15,60.26,60.09,60.21,48905.0
2024-05-20 10:30:00,60.21,60.24,60.19,60.21,26782.0,60.21,60.24,60.19,60.21,26782.0
2024-05-20 11:00:00,60.23,60.28,60.2,60.24,30925.0,60.23,60.28,60.2,60.24,30925.0
2024-05-20 11:30:00,60.23,60.26,60.14,60.15,34537.0,60.23,60.26,60.14,60.15,34537.0
2024-05-20 12:00:00,60.14,60.17,60.07,60.1,22507.0,60.14,60.17,60.07,60.1,22507.0
2024-05-20 12:30:00,60.08,60.19,60.08,60.17,29654.0,60.08,60.19,60.08,60.17,29654.0
2024-05-20 13:00:00,60.16,60.17,60.03,60.03,21757.0,60.16,60.17,60.03,60.03,21757.0
2024-05-20 13:30:00,60.04,60.05,59.87,59.87,32093.0,60.04,60.05,59.87,59.87,32093.0
2024-05-20 14:00:00,59.88,59.89,59.73,59.85,37162.0,59.88,59.89,59.73,59.85,37162.0
2024-05-20 14:30:00,59.89,59.99,59.86,59.9,13715.0,59.89,59.99,59.86,59.9,13715.0
2024-05-20 15:00:00,59.88,59.97,59.86,59.9,18286.0,59.88,59.97,59.86,59.9,18286.0
2024-05-20 15:30:00,59.92,59.93,59.81,59.92,50930.0,59.92,59.93,59.81,59.92,50930.0
2024-05-21 09:30:00,59.9,60.17,59.86,60.11,80256.0,59.9,60.17,59.86,60.11,80256.0
2024-05-21 10:00:00,60.13,60.3,60.13,60.25,58158.0,60.13,60.3,60.13,60.25,58158.0
2024-05-21 10:30:00,60.24,60.29,60.24,60.25,19748.0,60.24,60.29,60.24,60.25,19748.0
2024-05-21 11:00:00,60.25,60.36,60.24,60.35,13846.0,60.25,60.36,60.24,60.35,13846.0
2024-05-21 11:30:00,60.35,60.38,60.25,60.27,41964.0,60.35,60.38,60.25,60.27,41964.0
2024-05-21 12:00:00,60.26,60.35,60.24,60.34,22093.0,60.26,60.35,60.24,60.34,22093.0
2024-05-21 12:30:00,60.36,60.47,60.32,60.36,58393.0,60.36,60.47,60.32,60.36,58393.0
2024-05-21 13:00:00,60.33,60.41,60.32,60.39,24056.0,60.33,60.41,60.32,60.39,24056.0
2024-05-21 13:30:00,60.37,60.48,60.36,60.45,14752.0,60.37,60.48,60.36,60.45,14752.0
2024-05-21 14:00:00,60.47,60.48,60.43,60.45,20805.0,60.47,60.48,60.43,60.45,20805.0
2024-05-21 14:30:00,60.46,60.47,60.34,60.46,50852.0,60.46,60.47,60.34,60.46,50852.0
2024-05-21 15:00:00,60.46,60.52,60.43,60.44,40951.0,60.46,60.52,60.43,60.44,40951.0
2024-05-21 15:30:00,60.43,60.57,60.42,60.49,224488.0,60.43,60.57,60.42,60.49,224488.0
2024-05-22 09:30:00,60.39,60.62,60.35,60.58,57825.0,60.39,60.62,60.35,60.58,57825.0
2024-05-22 10:00:00,60.58,60.66,60.49,60.59,43812.0,60.58,60.66,60.49,60.59,43812.0
2024-05-22 10:30:00,60.59,60.6,60.36,60.37,77076.0,60.59,60.6,60.36,60.37,77076.0
2024-05-22 11:00:00,60.37,60.46,60.34,60.39,36351.0,60.37,60.46,60.34,60.39,36351.0
2024-05-22 11:30:00,60.38,60.4,59.93,60.05,69464.0,60.38,60.4,59.93,60.05,69464.0
2024-05-22 12:00:00,60.04,60.05,59.89,60.04,84540.0,60.04,60.05,59.89,60.04,84540.0
2024-05-22 12:30:00,60.03,60.03,59.89,60.01,52589.0,60.03,60.03,59.89,60.01,52589.0
2024-05-22 13:00:00,60.01,60.19,60.01,60.17,32667.0,60.01,60.19,60.01,60.17,32667.0
2024-05-22 13:30:00,60.16,60.17,59.8,59.95,121369.0,60.16,60.17,59.8,59.95,121369.0
2024-05-22 14:00:00,59.92,59.95,59.55,59.59,127179.0,59.92,59.95,59.55,59.59,127179.0
2024-05-22 14:30:00,59.6,59.79,59.49,59.72,144611.0,59.6,59.79,59.49,59.72,144611.0
2024-05-22 15:00:00,59.72,59.84,59.59,59.84,55954.0,59.72,59.84,59.59,59.84,55954.0
2024-05-22 15:30:00,59.84,60.03,59.67,59.82,292084.0,59.84,60.03,59.67,59.82,292084.0
2024-05-23 09:30:00,60.5,60.5,59.87,59.96,122713.0,60.5,60.5,59.87,59.96,122713.0
2024-05-23 10:00:00,59.98,60.42,59.92,60.35,157136.0,59.98,60.42,59.92,60.35,157136.0
2024-05-23 10:30:00,60.36,60.47,59.81,59.86,110942.0,60.36,60.47,59.81,59.86,110942.0
2024-05-23 11:00:00,59.9,60.36,59.83,60.34,81846.0,59.9,60.36,59.83,60.34,81846.0
2024-05-23 11:30:00,60.36,60.55,60.33,60.46,86606.0,60.36,60.55,60.33,60.46,86606.0
2024-05-23 12:00:00,60.47,60.58,60.25,60.55,63634.0,60.47,60.58,60.25,60.55,63634.0
2024-05-23 12:30:00,60.57,60.59,60.23,60.23,141499.0,60.57,60.59,60.23,60.23,141499.0
2024-05-23 13:00:00,60.23,60.31,59.97,60.08,61630.0,60.23,60.31,59.97,60.08,61630.0
2024-05-23 13:30:00,60.08,60.09,59.36,59.41,156054.0,60.08,60.09,59.36,59.41,156054.0
2024-05-23 14:00:00,59.39,59.45,59.12,59.29,126454.0,59.39,59.45,59.12,59.29,126454.0
2024-05-23 14:30:00,59.27,59.53,59.16,59.18,130382.0,59.27,59.53,59.16,59.18,130382.0
2024-05-23 15:00:00,59.17,59.35,59.06,59.26,132430.0,59.17,59.35,59.06,59.26,132430.0
2024-05-23 15:30:00,59.3,59.52,59.21,59.38,315099.0,59.3,59.52,59.21,59.38,315099.0
2024-05-24 09:30:00,59.59,59.83,59.54,59.69,90502.0,59.59,59.83,59.54,59.69,90502.0
2024-05-24 10:00:00,59.74,60.31,59.73,60.22,96377.0,59.74,60.31,59.73,60.22,96377.0
2024-05-24 10:30:00,60.23,60.33,60.08,60.31,65152.0,60.23,60.33,60.08,60.31,65152.0
2024-05-24 11:00:00,60.33,60.45,60.31,60.34,48226.0,60.33,60.45,60.31,60.34,48226.0
2024-05-24 11:30:00,60.34,60.38,60.13,60.32,77002.0,60.34,60.38,60.13,60.32,77002.0
2024-05-24 12:00:00,60.31,60.4,60.29,60.29,27324.0,60.31,60.4,60.29,60.29,27324.0
2024-05-24 12:30:00,60.31,60.34,60.18,60.18,14362.0,60.31,60.34,60.18,60.18,14362.0
2024-05-24 13:00:00,60.2,60.29,60.11,60.22,35982.0,60.2,60.29,60.11,60.22,35982.0
2024-05-24 13:30:00,60.19,60.21,60.15,60.2,21170.0,60.19,60.21,60.15,60.2,21170.0
2024-05-24 14:00:00,60.22,60.4,60.22,60.29,27165.0,60.22,60.4,60.22,60.29,27165.0
2024-05-24 14:30:00,60.29,60.36,60.2,60.21,14973.0,60.29,60.36,60.2,60.21,14973.0
2024-05-24 15:00:00,60.2,60.26,60.15,60.22,29209.0,60.2,60.26,60.15,60.22,29209.0
2024-05-24 15:30:00,60.25,60.42,60.24,60.33,216498.0,60.25,60.42,60.24,60.33,216498.0
2024-05-28 09:30:00,60.45,60.47,59.85,59.93,102648.0,60.45,60.47,59.85,59.93,102648.0
2024-05-28 10:00:00,59.93,60.06,59.8,59.94,101734.0,59.93,60.06,59.8,59.94,101734.0
2024-05-28 10:30:00,59.92,60.09,59.77,59.98,66840.0,59.92,60.09,59.77,59.98,66840.0
2024-05-28 11:00:00,59.99,60.12,59.84,60.11,50003.0,59.99,60.12,59.84,60.11,50003.0
2024-05-28 11:30:00,60.12,60.21,60.04,60.17,33045.0,60.12,60.21,60.04,60.17,33045.0
2024-05-28 12:00:00,60.16,60.26,60.03,60.07,34249.0,60.16,60.26,60.03,60.07,34249.0
2024-05-28 12:30:00,60.09,60.28,60.04,60.06,28532.0,60.09,60.28,60.04,60.06,28532.0
2024-05-28 13:00:00,60.05,60.09,59.86,59.95,29340.0,60.05,60.09,59.86,59.95,29340.0
2024-05-28 13:30:00,59.94,60.09,59.63,59.71,52082.0,59.94,60.09,59.63,59.71,52082.0
2024-05-28 14:00:00,59.68,59.87,59.48,59.48,94434.0,59.68,59.87,59.48,59.48,94434.0
2024-05-28 14:30:00,59.46,59.62,59.15,59.59,133130.0,59.46,59.62,59.15,59.59,133130.0
2024-05-28 15:00:00,59.6,59.64,59.38,59.4,39954.0,59.6,59.64,59.38,59.4,39954.0
2024-05-28 15:30:00,59.41,59.71,59.39,59.67,222226.0,59.41,59.71,59.39,59.67,222226.0
2024-05-29 09:30:00,58.38,58.69,58.25,58.61,169220.0,58.38,58.69,58.25,58.61,169220.0
2024-05-29 10:00:00,58.57,58.75,58.41,58.73,71317.0,58.57,58.75,58.41,58.73,71317.0
2024-05-29 10:30:00,58.76,59.03,58.76,58.9,89934.0,58.76,59.03,58.76,58.9,89934.0
2024-05-29 11:00:00,58.91,58.91,58.55,58.78,65983.0,58.91,58.91,58.55,58.78,65983.0
2024-05-29 11:30:00,58.73,58.8,58.6,58.73,47447.0,58.73,58.8,58.6,58.73,47447.0
2024-05-29 12:00:00,58.72,58.82,58.45,58.8,55948.0,58.72,58.82,58.45,58.8,55948.0
2024-05-29 12:30:00,58.8,59.02,58.74,58.99,22420.0,58.8,59.02,58.74,58.99,22420.0
2024-05-29 13:00:00,59.01,59.02,58.74,58.94,52698.0,59.01,59.02,58.74,58.94,52698.0
2024-05-29 13:30:00,58.94,59.05,58.65,58.9,46823.0,58.94,59.05,58.65,58.9,46823.0
2024-05-29 14:00:00,58.92,58.94,58.71,58.71,40481.0,58.92,58.94,58.71,58.71,40481.0
2024-05-29 14:30:00,58.68,58.94,58.67,58.79,34744.0,58.68,58.94,58.67,58.79,34744.0
2024-05-29 15:00:00,58.78,59.04,58.7,58.91,41108.0,58.78,59.04,58.7,58.91,41108.0
2024-05-29 15:30:00,58.91,59.01,58.45,58.54,155527.0,58.91,59.01,58.45,58.54,155527.0
2024-05-30 09:30:00,58.48,58.75,58.36,58.7,123959.0,58.48,58.75,58.36,58.7,123959.0
2024-05-30 10:00:00,58.73,58.83,58.49,58.69,141812.0,58.73,58.83,58.49,58.69,141812.0
2024-05-30 10:30:00,58.67,58.67,58.41,58.52,74987.0,58.67,58.67,58.41,58.52,74987.0
2024-05-30 11:00:00,58.53,58.68,58.41,58.67,45905.0,58.53,58.68,58.41,58.67,45905.0
2024-05-30 11:30:00,58.67,58.79,58.64,58.65,44209.0,58.67,58.79,58.64,58.65,44209.0
2024-05-30 12:00:00,58.66,59.0,58.65,58.86,84752.0,58.66,59.0,58.65,58.86,84752.0
2024-05-30 12:30:00,58.87,59.01,58.87,59.0,27518.0,58.87,59.01,58.87,59.0,27518.0
2024-05-30 13:00:00,58.99,59.09,58.97,59.07,34465.0,58.99,59.09,58.97,59.07,34465.0
2024-05-30 13:30:00,59.09,59.16,59.0,59.09,33000.0,59.09,59.16,59.0,59.09,33000.0
2024-05-30 14:00:00,59.09,59.13,58.83,58.95,63828.0,59.09,59.13,58.83,58.95,63828.0
2024-05-30 14:30:00,58.97,59.0,58.8,58.95,29813.0,58.97,59.0,58.8,58.95,29813.0
2024-05-30 15:00:00,58.97,59.02,58.58,58.71,87123.0,58.97,59.02,58.58,58.71,87123.0
2024-05-30 15:30:00,58.7,58.74,58.07,58.57,260446.0,58.7,58.74,58.07,58.57,260446.0
2024-05-31 09:30:00,59.1,59.32,58.95,59.09,74373.0,59.1,59.32,58.95,59.09,74373.0
2024-05-31 10:00:00,59.09,59.21,58.61,58.67,88918.0,59.09,59.21,58.61,58.67,88918.0
2024-05-31 10:30:00,58.69,58.78,58.41,58.67,116922.0,58.69,58.78,58.41,58.67,116922.0
2024-05-31 11:00:00,58.66,58.7,58.29,58.34,86702.0,58.66,58.7,58.29,58.34,86702.0
2024-05-31 11:30:00,58.34,58.38,58.19,58.24,57715.0,58.34,58.38,58.19,58.24,57715.0
2024-05-31 12:00:00,58.23,58.28,57.86,58.0,117534.0,58.23,58.28,57.86,58.0,117534.0
2024-05-31 12:30:00,58.0,58.25,58.0,58.17,89183.0,58.0,58.25,58.0,58.17,89183.0
2024-05-31 13:00:00,58.17,58.64,58.16,58.62,91455.0,58.17,58.64,58.16,58.62,91455.0
2024-05-31 13:30:00,58.63,58.73,58.44,58.73,51853.0,58.63,58.73,58.44,58.73,51853.0
2024-05-31 14:00:00,58.73,58.85,58.61,58.72,73987.0,58.73,58.85,58.61,58.72,73987.0
2024-05-31 14:30:00,58.72,59.05,58.67,59.03,85046.0,58.72,59.05,58.67,59.03,85046.0
2024-05-31 15:00:00,59.03,59.07,58.81,58.93,113136.0,59.03,59.07,58.81,58.93,113136.0
2024-05-31 15:30:00,58.9,59.61,58.89,59.52,272371.0,58.9,59.61,58.89,59.52,272371.0
2024-06-03 09:30:00,59.88,59.98,59.43,59.59,136815.0,59.88,59.98,59.43,59.59,136815.0
2024-06-03 10:00:00,59.58,59.85,59.58,59.74,83023.0,59.58,59.85,59.58,59.74,83023.0
2024-06-03 10:30:00,59.74,59.74,59.15,59.39,107880.0,59.74,59.74,59.15,59.39,107880.0
2024-06-03 11:00:00,59.38,59.39,59.05,59.27,28605.0,59.38,59.39,59.05,59.27,28605.0
2024-06-03 11:30:00,59.3,59.37,59.17,59.27,16001.0,59.3,59.37,59.17,59.27,16001.0
2024-06-03 12:00:00,59.25,59.32,58.73,58.82,64575.0,59.25,59.32,58.73,58.82,64575.0
2024-06-03 12:30:00,58.84,59.01,58.67,58.89,34619.0,58.84,59.01,58.67,58.89,34619.0
2024-06-03 13:00:00,58.85,59.19,58.6,59.13,55176.0,58.85,59.19,58.6,59.13,55176.0
2024-06-03 13:30:00,59.17,59.4,59.13,59.25,46961.0,59.17,59.4,59.13,59.25,46961.0
2024-06-03 14:00:00,59.24,59.4,59.11,59.24,21711.0,59.24,59.4,59.11,59.24,21711.0
2024-06-03 14:30:00,59.32,59.4,59.26,59.37,25024.0,59.32,59.4,59.26,59.37,25024.0
2024-06-03 15:00:00,59.38,59.44,59.31,59.34,30297.0,59.38,59.44,59.31,59.34,30297.0
2024-06-03 15:30:00,59.33,59.72,59.2,59.71,148993.0,59.33,59.72,59.2,59.71,148993.0
2024-06-04 09:30:00,59.2,59.38,59.02,59.25,70531.0,59.2,59.38,59.02,59.25,70531.0
2024-06-04 10:00:00,59.27,59.57,59.1,59.28,79034.0,59.27,59.57,59.1,59.28,79034.0
2024-06-04 10:30:00,59.3,59.4,58.97,59.01,89114.0,59.3,59.4,58.97,59.01,89114.0
2024-06-04 11:00:00,58.99,59.29,58.91,59.12,55233.0,58.99,59.29,58.91,59.12,55233.0
2024-06-04 11:30:00,59.07,59.07,58.83,58.83,58468.0,59.07,59.07,58.83,58.83,58468.0
2024-06-04 12:00:00,58.86,59.15,58.75,59.15,52185.0,58.86,59.15,58.75,59.15,52185.0
2024-06-04 12:30:00,59.13,59.4,59.11,59.3,53533.0,59.13,59.4,59.11,59.3,53533.0
2024-06-04 13:00:00,59.23,59.33,58.98,59.33,33706.0,59.23,59.33,58.98,59.33,33706.0
2024-06-04 13:30:00,59.34,59.38,59.16,59.25,31009.0,59.34,59.38,59.16,59.25,31009.0
2024-06-04 14:00:00,59.29,59.73,59.27,59.69,76821.0,59.29,59.73,59.27,59.69,76821.0
2024-06-04 14:30:00,59.7,59.7,59.49,59.51,29511.0,59.7,59.7,59.49,59.51,29511.0
2024-06-04 15:00:00,59.49,59.5,59.14,59.49,52551.0,59.49,59.5,59.14,59.49,52551.0
2024-06-04 15:30:00,59.48,59.64,59.36,59.61,64607.0,59.48,59.64,59.36,59.61,64607.0
2024-06-05 09:30:00,59.99,59.99,59.63,59.67,69709.0,59.99,59.99,59.63,59.67,69709.0
2024-06-05 10:00:00,59.63,59.96,59.33,59.89,76766.0,59.63,59.96,59.33,59.89,76766.0
2024-06-05 10:30:00,59.91,60.09,59.9,60.09,58616.0,59.91,60.09,59.9,60.09,58616.0
2024-06-05 11:00:00,60.1,60.18,60.03,60.07,62357.0,60.1,60.18,60.03,60.07,62357.0
2024-06-05 11:30:00,60.06,60.07,59.97,60.03,36847.0,60.06,60.07,59.97,60.03,36847.0
2024-06-05 12:00:00,60.01,60.05,60.0,60.03,16580.0,60.01,60.05,60.0,60.03,16580.0
2024-06-05 12:30:00,60.04,60.06,60.01,60.02,9016.0,60.04,60.06,60.01,60.02,9016.0
2024-06-05 13:00:00,60.01,60.04,59.93,60.04,39679.0,60.01,60.04,59.93,60.04,39679.0
2024-06-05 13:30:00,60.04,60.14,60.03,60.12,33208.0,60.04,60.14,60.03,60.12,33208.0
2024-06-05 14:00:00,60.13,60.14,60.07,60.12,10684.0,60.13,60.14,60.07,60.12,10684.0
2024-06-05 14:30:00,60.13,60.21,60.09,60.19,34864.0,60.13,60.21,60.09,60.19,34864.0
2024-06-05 15:00:00,60.17,60.21,60.16,60.17,13177.0,60.17,60.21,60.16,60.17,13177.0
2024-06-05 15:30:00,60.16,60.27,60.13,60.19,110237.0,60.16,60.27,60.13,60.19,110237.0
2024-06-06 09:30:00,60.42,60.47,60.14,60.18,162907.0,60.42,60.47,60.14,60.18,162907.0
2024-06-06 10:00:00,60.13,60.51,60.13,60.35,71666.0,60.13,60.51,60.13,60.35,71666.0
2024-06-06 10:30:00,60.33,60.49,60.3,60.43,56752.0,60.33,60.49,60.3,60.43,56752.0
2024-06-06 11:00:00,60.43,60.51,60.41,60.51,36452.0,60.43,60.51,60.41,60.51,36452.0
2024-06-06 11:30:00,60.49,60.5,60.44,60.46,20780.0,60.49,60.5,60.44,60.46,20780.0
2024-06-06 12:00:00,60.5,60.5,60.23,60.23,43355.0,60.5,60.5,60.23,60.23,43355.0
2024-06-06 12:30:00,60.25,60.26,60.04,60.22,30648.0,60.25,60.26,60.04,60.22,30648.0
2024-06-06 13:00:00,60.22,60.5,60.19,60.43,20452.0,60.22,60.5,60.19,60.43,20452.0
2024-06-06 13:30:00,60.44,60.46,60.36,60.41,16479.0,60.44,60.46,60.36,60.41,16479.0
2024-06-06 14:00:00,60.39,60.39,60.1,60.28,85290.0,60.39,60.39,60.1,60.28,85290.0
2024-06-06 14:30:00,60.3,60.39,60.22,60.33,33180.0,60.3,60.39,60.22,60.33,33180.0
2024-06-06 15:00:00,60.32,60.38,60.22,60.26,31092.0,60.32,60.38,60.22,60.26,31092.0
2024-06-06 15:30:00,60.26,60.43,60.19,60.43,116826.0,60.26,60.43,60.19,60.43,116826.0
2024-06-07 09:30:00,60.45,60.66,60.31,60.49,53561.0,60.45,60.66,60.31,60.49,53561.0
2024-06-07 10:00:00,60.51,60.67,60.51,60.65,34269.0,60.51,60.67,60.51,60.65,34269.0
2024-06-07 10:30:00,60.63,60.72,60.53,60.7,56725.0,60.63,60.72,60.53,60.7,56725.0
2024-06-07 11:00:00,60.7,60.73,60.59,60.7,63280.0,60.7,60.73,60.59,60.7,63280.0
2024-06-07 11:30:00,60.69,60.78,60.62,60.77,41039.0,60.69,60.78,60.62,60.77,41039.0
2024-06-07 12:00:00,60.76,60.93,60.76,60.93,33974.0,60.76,60.93,60.76,60.93,33974.0
2024-06-07 12:30:00,60.93,60.94,60.79,60.94,41183.0,60.93,60.94,60.79,60.94,41183.0
2024-06-07 13:00:00,60.9,60.91,60.84,60.87,31300.0,60.9,60.91,60.84,60.87,31300.0
2024-06-07 13:30:00,60.87,60.95,60.84,60.87,26426.0,60.87,60.95,60.84,60.87,26426.0
2024-06-07 14:00:00,60.87,60.87,60.52,60.77,46247.0,60.87,60.87,60.52,60.77,46247.0
2024-06-07 14:30:00,60.76,60.86,60.7,60.8,34933.0,60.76,60.86,60.7,60.8,34933.0
2024-06-07 15:00:00,60.8,60.89,60.71,60.83,24413.0,60.8,60.89,60.71,60.83,24413.0
2024-06-07 15:30:00,60.8,60.86,60.65,60.73,91365.0,60.8,60.86,60.65,60.73,91365.0
2024-06-10 09:30:00,60.31,60.33,60.12,60.32,151307.0,60.31,60.33,60.12,60.32,151307.0
2024-06-10 10:00:00,60.32,60.34,60.26,60.32,47112.0,60.32,60.34,60.26,60.32,47112.0
2024-06-10 10:30:00,60.33,60.43,60.31,60.42,31481.0,60.33,60.43,60.31,60.42,31481.0
2024-06-10 11:00:00,60.42,60.56,60.4,60.54,48521.0,60.42,60.56,60.4,60.54,48521.0
2024-06-10 11:30:00,60.56,60.65,60.52,60.65,60671.0,60.56,60.65,60.52,60.65,60671.0
2024-06-10 12:00:00,60.66,60.75,60.64,60.73,36179.0,60.66,60.75,60.64,60.73,36179.0
2024-06-10 12:30:00,60.75,60.82,60.74,60.78,15640.0,60.75,60.82,60.74,60.78,15640.0
2024-06-10 13:00:00,60.76,60.78,60.64,60.7,30252.0,60.76,60.78,60.64,60.7,30252.0
2024-06-10 13:30:00,60.68,60.77,60.68,60.75,18624.0,60.68,60.77,60.68,60.75,18624.0
2024-06-10 14:00:00,60.76,60.85,60.7,60.75,40612.0,60.76,60.85,60.7,60.75,40612.0
2024-06-10 14:30:00,60.75,60.86,60.73,60.85,22093.0,60.75,60.86,60.73,60.85,22093.0
2024-06-10 15:00:00,60.84,60.9,60.83,60.86,44755.0,60.84,60.9,60.83,60.86,44755.0
2024-06-10 15:30:00,60.85,60.85,60.73,60.77,198923.0,60.85,60.85,60.73,60.77,198923.0
2024-06-11 09:30:00,60.39,60.39,60.0,60.23,127682.0,60.39,60.39,60.0,60.23,127682.0
2024-06-11 10:00:00,60.21,60.37,60.18,60.36,63302.0,60.21,60.37,60.18,60.36,63302.0
2024-06-11 10:30:00,60.35,60.62,60.33,60.6,91356.0,60.35,60.62,60.33,60.6,91356.0
2024-06-11 11:00:00,60.6,60.62,60.54,60.62,24384.0,60.6,60.62,60.54,60.62,24384.0
2024-06-11 11:30:00,60.61,60.67,60.44,60.47,54326.0,60.61,60.67,60.44,60.47,54326.0
2024-06-11 12:00:00,60.46,60.48,60.37,60.38,23957.0,60.46,60.48,60.37,60.38,23957.0
2024-06-11 12:30:00,60.38,60.48,60.35,60.44,18389.0,60.38,60.48,60.35,60.44,18389.0
2024-06-11 13:00:00,60.46,60.6,60.44,60.58,35470.0,60.46,60.6,60.44,60.58,35470.0
2024-06-11 13:30:00,60.61,60.75,60.6,60.74,42048.0,60.61,60.75,60.6,60.74,42048.0
2024-06-11 14:00:00,60.73,60.8,60.71,60.77,28438.0,60.73,60.8,60.71,60.77,28438.0
2024-06-11 14:30:00,60.75,60.89,60.75,60.88,52618.0,60.75,60.89,60.75,60.88,52618.0
2024-06-11 15:00:00,60.88,60.89,60.74,60.76,46311.0,60.88,60.89,60.74,60.76,46311.0
2024-06-11 15:30:00,60.76,60.81,60.71,60.78,158771.0,60.76,60.81,60.71,60.78,158771.0
2024-06-12 09:30:00,61.46,61.6,61.35,61.49,111582.0,61.46,61.6,61.35,61.49,111582.0
2024-06-12 10:00:00,61.5,61.55,61.35,61.36,37777.0,61.5,61.55,61.35,61.36,37777.0
2024-06-12 10:30:00,61.36,61.41,61.34,61.36,33016.0,61.36,61.41,61.34,61.36,33016.0
2024-06-12 11:00:00,61.36,61.36,61.14,61.36,68880.0,61.36,61.36,61.14,61.36,68880.0
2024-06-12 11:30:00,61.35,61.4,61.34,61.37,13380.0,61.35,61.4,61.34,61.37,13380.0
2024-06-12 12:00:00,61.37,61.48,61.34,61.43,36708.0,61.37,61.48,61.34,61.43,36708.0
2024-06-12 12:30:00,61.43,61.49,61.43,61.44,35601.0,61.43,61.49,61.43,61.44,35601.0
2024-06-12 13:00:00,61.44,61.49,61.42,61.42,19958.0,61.44,61.49,61.42,61.42,19958.0
2024-06-12 13:30:00,61.42,61.42,61.29,61.33,26557.0,61.42,61.42,61.29,61.33,26557.0
2024-06-12 14:00:00,61.26,61.49,61.23,61.47,47389.0,61.26,61.49,61.23,61.47,47389.0
2024-06-12 14:30:00,61.46,61.48,61.28,61.43,70472.0,61.46,61.48,61.28,61.43,70472.0
2024-06-12 15:00:00,61.42,61.62,61.33,61.35,75471.0,61.42,61.62,61.33,61.35,75471.0
2024-06-12 15:30:00,61.36,61.64,61.33,61.4,229043.0,61.36,61.64,61.33,61.4,229043.0
2024-06-13 09:30:00,61.42,61.6,61.3,61.41,129894.0,61.42,61.6,61.3,61.41,129894.0
2024-06-13 10:00:00,61.42,61.58,60.99,61.15,146397.0,61.42,61.58,60.99,61.15,146397.0
2024-06-13 10:30:00,61.16,61.19,60.87,60.88,76714.0,61.16,61.19,60.87,60.88,76714.0
2024-06-13 11:00:00,60.84,61.03,60.8,60.99,45421.0,60.84,61.03,60.8,60.99,45421.0
2024-06-13 11:30:00,60.98,61.13,60.98,61.04,48587.0,60.98,61.13,60.98,61.04,48587.0
2024-06-13 12:00:00,61.0,61.02,60.63,60.66,71777.0,61.0,61.02,60.63,60.66,71777.0
2024-06-13 12:30:00,60.63,60.95,60.6,60.88,34414.0,60.63,60.95,60.6,60.88,34414.0
2024-06-13 13:00:00,60.83,61.15,60.83,61.1,30522.0,60.83,61.15,60.83,61.1,30522.0
2024-06-13 13:30:00,61.12,61.24,61.07,61.21,22016.0,61.12,61.24,61.07,61.21,22016.0
2024-06-13 14:00:00,61.19,61.23,61.11,61.23,26703.0,61.19,61.23,61.11,61.23,26703.0
2024-06-13 14:30:00,61.23,61.45,61.23,61.43,33840.0,61.23,61.45,61.23,61.43,33840.0
2024-06-13 15:00:00,61.43,61.51,61.38,61.43,35563.0,61.43,61.51,61.38,61.43,35563.0
2024-06-13 15:30:00,61.42,61.46,61.36,61.4,142292.0,61.42,61.46,61.36,61.4,142292.0
2024-06-14 09:30:00,60.68,60.91,60.57,60.59,99615.0,60.68,60.91,60.57,60.59,99615.0
2024-06-14 10:00:00,60.58,60.62,60.19,60.2,81064.0,60.58,60.62,60.19,60.2,81064.0
2024-06-14 10:30:00,60.2,60.27,59.91,60.2,117933.0,60.2,60.27,59.91,60.2,117933.0
2024-06-14 11:00:00,60.2,60.2,59.89,60.08,76069.0,60.2,60.2,59.89,60.08,76069.0
2024-06-14 11:30:00,60.1,60.33,59.86,60.24,71137.0,60.1,60.33,59.86,60.24,71137.0
2024-06-14 12:00:00,60.24,60.39,60.16,60.22,23916.0,60.24,60.39,60.16,60.22,23916.0
2024-06-14 12:30:00,60.23,60.38,60.17,60.36,22161.0,60.23,60.38,60.17,60.36,22161.0
2024-06-14 13:00:00,60.35,60.57,60.32,60.5,39650.0,60.35,60.57,60.32,60.5,39650.0
2024-06-14 13:30:00,60.49,60.56,60.32,60.33,22691.0,60.49,60.56,60.32,60.33,22691.0
2024-06-14 14:00:00,60.28,60.33,60.01,60.2,34167.0,60.28,60.33,60.01,60.2,34167.0
2024-06-14 14:30:00,60.22,60.47,60.05,60.45,76602.0,60.22,60.47,60.05,60.45,76602.0
2024-06-14 15:00:00,60.44,60.6,60.4,60.58,42732.0,60.44,60.6,60.4,60.58,42732.0
2024-06-14 15:30:00,60.57,60.6,60.4,60.45,121917.0,60.57,60.6,60.4,60.45,121917.0
2024-06-17 09:30:00,60.49,60.49,60.11,60.15,106774.0,60.49,60.49,60.11,60.15,106774.0
2024-06-17 10:00:00,60.18,60.46,60.15,60.4,70821.0,60.18,60.46,60.15,60.4,70821.0
2024-06-17 10:30:00,60.39,60.72,60.38,60.71,109413.0,60.39,60.72,60.38,60.71,109413.0
2024-06-17 11:00:00,60.71,60.88,60.71,60.8,60667.0,60.71,60.88,60.71,60.8,60667.0
2024-06-17 11:30:00,60.8,60.83,60.76,60.79,20139.0,60.8,60.83,60.76,60.79,20139.0
2024-06-17 12:00:00,60.81,60.92,60.79,60.91,42601.0,60.81,60.92,60.79,60.91,42601.0
2024-06-17 12:30:00,60.9,60.91,60.82,60.82,58692.0,60.9,60.91,60.82,60.82,58692.0
2024-06-17 13:00:00,60.82,60.91,60.81,60.89,26337.0,60.82,60.91,60.81,60.89,26337.0
2024-06-17 13:30:00,60.91,61.02,60.9,60.96,43855.0,60.91,61.02,60.9,60.96,43855.0
2024-06-17 14:00:00,60.96,60.99,60.87,60.87,25671.0,60.96,60.99,60.87,60.87,25671.0
2024-06-17 14:30:00,60.87,60.93,60.85,60.87,28881.0,60.87,60.93,60.85,60.87,28881.0
2024-06-17 15:00:00,60.86,60.86,60.74,60.8,57097.0,60.86,60.86,60.74,60.8,57097.0
2024-06-17 15:30:00,60.8,60.8,60.61,60.67,146613.0,60.8,60.8,60.61,60.67,146613.0
2024-06-18 09:30:00,61.0,61.1,60.91,60.91,80702.0,61.0,61.1,60.91,60.91,80702.0
2024-06-18 10:00:00,60.9,60.95,60.78,60.82,49505.0,60.9,60.95,60.78,60.82,49505.0
2024-06-18 10:30:00,60.8,60.82,60.59,60.62,64486.0,60.8,60.82,60.59,60.62,64486.0
2024-06-18 11:00:00,60.61,60.68,60.5,60.68,103095.0,60.61,60.68,60.5,60.68,103095.0
2024-06-18 11:30:00,60.68,60.69,60.6,60.65,98717.0,60.68,60.69,60.6,60.65,98717.0
2024-06-18 12:00:00,60.66,60.7,60.62,60.68,59853.0,60.66,60.7,60.62,60.68,59853.0
2024-06-18 12:30:00,60.66,60.72,60.63,60.7,25635.0,60.66,60.72,60.63,60.7,25635.0
2024-06-18 13:00:00,60.7,60.77,60.66,60.68,18181.0,60.7,60.77,60.66,60.68,18181.0
2024-06-18 13:30:00,60.69,60.76,60.67,60.68,12804.0,60.69,60.76,60.67,60.68,12804.0
2024-06-18 14:00:00,60.68,60.73,60.52,60.71,82740.0,60.68,60.73,60.52,60.71,82740.0
2024-06-18 14:30:00,60.71,60.76,60.61,60.74,19029.0,60.71,60.76,60.61,60.74,19029.0
2024-06-18 15:00:00,60.74,60.74,60.67,60.69,17396.0,60.74,60.74,60.67,60.69,17396.0
2024-06-18 15:30:00,60.69,60.82,60.57,60.81,121743.0,60.69,60.82,60.57,60.81,121743.0
2024-06-20 09:30:00,60.85,60.9,60.68,60.71,64621.0,60.85,60.9,60.68,60.71,64621.0
2024-06-20 10:00:00,60.71,60.78,60.46,60.51,137379.0,60.71,60.78,60.46,60.51,137379.0
2024-06-20 10:30:00,60.5,60.59,60.46,60.53,68132.0,60.5,60.59,60.46,60.53,68132.0
2024-06-20 11:00:00,60.53,60.57,60.3,60.44,180356.0,60.53,60.57,60.3,60.44,180356.0
2024-06-20 11:30:00,60.41,60.46,60.2,60.2,48918.0,60.41,60.46,60.2,60.2,48918.0
2024-06-20 12:00:00,60.2,60.32,59.92,59.93,70212.0,60.2,60.32,59.92,59.93,70212.0
2024-06-20 12:30:00,59.95,60.07,59.76,59.87,112992.0,59.95,60.07,59.76,59.87,112992.0
2024-06-20 13:00:00,59.87,59.88,59.57,59.7,166587.0,59.87,59.88,59.57,59.7,166587.0
2024-06-20 13:30:00,59.71,60.03,59.59,60.01,48426.0,59.71,60.03,59.59,60.01,48426.0
2024-06-20 14:00:00,60.13,60.3,60.08,60.17,58025.0,60.13,60.3,60.08,60.17,58025.0
2024-06-20 14:30:00,60.18,60.18,59.96,60.05,38004.0,60.18,60.18,59.96,60.05,38004.0
2024-06-20 15:00:00,60.01,60.07,59.78,60.07,78003.0,60.01,60.07,59.78,60.07,78003.0
2024-06-20 15:30:00,60.06,60.07,59.67,59.81,331269.0,60.06,60.07,59.67,59.81,331269.0
2024-06-21 09:30:00,59.62,59.65,59.25,59.61,106777.0,59.62,59.65,59.25,59.61,106777.0
2024-06-21 10:00:00,59.58,59.94,59.57,59.9,98912.0,59.58,59.94,59.57,59.9,98912.0
2024-06-21 10:30:00,59.9,60.2,59.82,60.19,90733.0,59.9,60.2,59.82,60.19,90733.0
2024-06-21 11:00:00,60.18,60.37,60.17,60.21,86683.0,60.18,60.37,60.17,60.21,86683.0
2024-06-21 11:30:00,60.19,60.46,60.12,60.46,59177.0,60.19,60.46,60.12,60.46,59177.0
2024-06-21 12:00:00,60.48,60.56,60.47,60.5,41363.0,60.48,60.56,60.47,60.5,41363.0
2024-06-21 12:30:00,60.48,60.58,60.45,60.51,37451.0,60.48,60.58,60.45,60.51,37451.0
2024-06-21 13:00:00,60.47,60.51,60.36,60.42,29981.0,60.47,60.51,60.36,60.42,29981.0
2024-06-21 13:30:00,60.39,60.54,60.34,60.39,71277.0,60.39,60.54,60.34,60.39,71277.0
2024-06-21 14:00:00,60.4,60.48,60.37,60.46,12279.0,60.4,60.48,60.37,60.46,12279.0
2024-06-21 14:30:00,60.45,60.51,60.39,60.42,22280.0,60.45,60.51,60.39,60.42,22280.0
2024-06-21 15:00:00,60.46,60.57,60.46,60.48,33912.0,60.46,60.57,60.46,60.48,33912.0
2024-06-21 15:30:00,60.5,60.59,60.38,60.39,129503.0,60.5,60.59,60.38,60.39,129503.0
2024-06-24 09:30:00,60.21,60.41,60.11,60.37,93979.0,60.21,60.41,60.11,60.37,93979.0
2024-06-24 10:00:00,60.4,60.59,60.32,60.48,105156.0,60.4,60.59,60.32,60.48,105156.0
2024-06-24 10:30:00,60.48,60.71,60.47,60.71,98845.0,60.48,60.71,60.47,60.71,98845.0
2024-06-24 11:00:00,60.71,60.72,60.65,60.68,12650.0,60.71,60.72,60.65,60.68,12650.0
2024-06-24 11:30:00,60.68,60.81,60.66,60.8,17423.0,60.68,60.81,60.66,60.8,17423.0
2024-06-24 12:00:00,60.8,60.87,60.74,60.85,52664.0,60.8,60.87,60.74,60.85,52664.0
2024-06-24 12:30:00,60.86,60.89,60.6,60.64,39983.0,60.86,60.89,60.6,60.64,39983.0
2024-06-24 13:00:00,60.68,60.7,60.49,60.63,52170.0,60.68,60.7,60.49,60.63,52170.0
2024-06-24 13:30:00,60.63,60.71,60.49,60.65,28290.0,60.63,60.71,60.49,60.65,28290.0
2024-06-24 14:00:00,60.63,60.66,60.55,60.66,20220.0,60.63,60.66,60.55,60.66,20220.0
2024-06-24 14:30:00,60.65,60.74,60.61,60.68,54181.0,60.65,60.74,60.61,60.68,54181.0
2024-06-24 15:00:00,60.66,60.73,60.66,60.71,14819.0,60.66,60.73,60.66,60.71,14819.0
2024-06-24 15:30:00,60.72,60.74,60.5,60.5,113845.0,60.72,60.74,60.5,60.5,113845.0
2024-06-25 09:30:00,60.62,60.66,60.44,60.44,46764.0,60.62,60.66,60.44,60.44,46764.0
2024-06-25 10:00:00,60.39,60.61,60.39,60.61,62660.0,60.39,60.61,60.39,60.61,62660.0
2024-06-25 10:30:00,60.61,60.69,60.59,60.68,57851.0,60.61,60.69,60.59,60.68,57851.0
2024-06-25 11:00:00,60.7,60.83,60.69,60.8,56749.0,60.7,60.83,60.69,60.8,56749.0
2024-06-25 11:30:00,60.83,60.84,60.8,60.82,18464.0,60.83,60.84,60.8,60.82,18464.0
2024-06-25 12:00:00,60.82,60.9,60.81,60.86,31738.0,60.82,60.9,60.81,60.86,31738.0
2024-06-25 12:30:00,60.85,60.86,60.63,60.74,41011.0,60.85,60.86,60.63,60.74,41011.0
2024-06-25 13:00:00,60.72,60.99,60.66,60.98,33568.0,60.72,60.99,60.66,60.98,33568.0
2024-06-25 13:30:00,60.99,61.02,60.96,61.01,24568.0,60.99,61.02,60.96,61.01,24568.0
2024-06-25 14:00:00,61.02,61.12,60.99,61.11,22713.0,61.02,61.12,60.99,61.11,22713.0
2024-06-25 14:30:00,61.1,61.13,61.07,61.11,9505.0,61.1,61.13,61.07,61.11,9505.0
2024-06-25 15:00:00,61.11,61.23,61.11,61.23,20279.0,61.11,61.23,61.11,61.23,20279.0
2024-06-25 15:30:00,61.21,61.27,61.18,61.2,71013.0,61.21,61.27,61.18,61.2,71013.0
2024-06-26 09:30:00,61.09,61.19,60.99,61.14,101613.0,61.09,61.19,60.99,61.14,101613.0
2024-06-26 10:00:00,61.18,61.31,61.09,61.1,74049.0,61.18,61.31,61.09,61.1,74049.0
2024-06-26 10:30:00,61.11,61.24,61.08,61.24,107316.0,61.11,61.24,61.08,61.24,107316.0
2024-06-26 11:00:00,61.21,61.22,61.0,61.02,85612.0,61.21,61.22,61.0,61.02,85612.0
2024-06-26 11:30:00,61.0,61.25,60.96,61.18,77147.0,61.0,61.25,60.96,61.18,77147.0
2024-06-26 12:00:00,61.21,61.29,61.17,61.27,25780.0,61.21,61.29,61.17,61.27,25780.0
2024-06-26 12:30:00,61.25,61.29,61.22,61.29,22724.0,61.25,61.29,61.22,61.29,22724.0
2024-06-26 13:00:00,61.26,61.29,61.17,61.24,24034.0,61.26,61.29,61.17,61.24,24034.0
2024-06-26 13:30:00,61.26,61.4,61.23,61.39,43068.0,61.26,61.4,61.23,61.39,43068.0
2024-06-26 14:00:00,61.37,61.43,61.34,61.43,26193.0,61.37,61.43,61.34,61.43,26193.0
2024-06-26 14:30:00,61.43,61.53,61.4,61.48,42118.0,61.43,61.53,61.4,61.48,42118.0
2024-06-26 15:00:00,61.48,61.51,61.41,61.48,38313.0,61.48,61.51,61.41,61.48,38313.0
2024-06-26 15:30:00,61.5,61.53,61.45,61.49,58934.0,61.5,61.53,61.45,61.49,58934.0
2024-06-27 09:30:00,61.54,61.68,61.48,61.55,160871.0,61.54,61.68,61.48,61.55,160871.0
2024-06-27 10:00:00,61.58,61.68,61.57,61.63,69978.0,61.58,61.68,61.57,61.63,69978.0
2024-06-27 10:30:00,61.63,61.65,61.55,61.61,27705.0,61.63,61.65,61.55,61.61,27705.0
2024-06-27 11:00:00,61.61,61.62,61.48,61.54,80565.0,61.61,61.62,61.48,61.54,80565.0
2024-06-27 11:30:00,61.55,61.56,61.44,61.48,76480.0,61.55,61.56,61.44,61.48,76480.0
2024-06-27 12:00:00,61.48,61.68,61.48,61.67,93445.0,61.48,61.68,61.48,61.67,93445.0
2024-06-27 12:30:00,61.68,61.71,61.62,61.63,35493.0,61.68,61.71,61.62,61.63,35493.0
2024-06-27 13:00:00,61.6,61.68,61.59,61.67,10949.0,61.6,61.68,61.59,61.67,10949.0
2024-06-27 13:30:00,61.68,61.7,61.63,61.68,31574.0,61.68,61.7,61.63,61.68,31574.0
2024-06-27 14:00:00,61.68,61.69,61.59,61.59,36638.0,61.68,61.69,61.59,61.59,36638.0
2024-06-27 14:30:00,61.59,61.76,61.59,61.69,43048.0,61.59,61.76,61.59,61.69,43048.0
2024-06-27 15:00:00,61.72,61.76,61.69,61.7,43279.0,61.72,61.76,61.69,61.7,43279.0
2024-06-27 15:30:00,61.7,61.77,61.62,61.76,128628.0,61.7,61.77,61.62,61.76,128628.0
2024-06-28 09:30:00,61.74,61.84,61.68,61.73,128020.0,61.74,61.84,61.68,61.73,128020.0
2024-06-28 10:00:00,61.74,61.88,61.74,61.82,112435.0,61.74,61.88,61.74,61.82,112435.0
2024-06-28 10:30:00,61.82,61.93,61.81,61.85,48141.0,61.82,61.93,61.81,61.85,48141.0
2024-06-28 11:00:00,61.8,61.83,61.7,61.79,50533.0,61.8,61.83,61.7,61.79,50533.0
2024-06-28 11:30:00,61.8,61.83,61.75,61.81,15170.0,61.8,61.83,61.75,61.81,15170.0
2024-06-28 12:00:00,61.82,61.83,61.6,61.74,29382.0,61.82,61.83,61.6,61.74,29382.0
2024-06-28 12:30:00,61.73,61.77,61.53,61.77,36463.0,61.73,61.77,61.53,61.77,36463.0
2024-06-28 13:00:00,61.75,61.95,61.74,61.83,28870.0,61.75,61.95,61.74,61.83,28870.0
2024-06-28 13:30:00,61.84,61.87,61.77,61.78,69809.0,61.84,61.87,61.77,61.78,69809.0
2024-06-28 14:00:00,61.81,61.92,61.74,61.85,96665.0,61.81,61.92,61.74,61.85,96665.0
2024-06-28 14:30:00,61.82,61.85,61.7,61.73,72336.0,61.82,61.85,61.7,61.73,72336.0
2024-06-28 15:00:00,61.73,61.76,61.71,61.75,100155.0,61.73,61.76,61.71,61.75,100155.0
2024-06-28 15:30:00,61.74,61.75,61.3,61.32,305427.0,61.74,61.75,61.3,61.32,305427.0
2024-07-01 09:30:00,61.71,61.77,61.56,61.76,119696.0,61.71,61.77,61.56,61.76,119696.0
2024-07-01 10:00:00,61.79,61.86,61.57,61.8,105121.0,61.79,61.86,61.57,61.8,105121.0
2024-07-01 10:30:00,61.82,61.83,61.61,61.7,70156.0,61.82,61.83,61.61,61.7,70156.0
2024-07-01 11:00:00,61.69,61.94,61.64,61.93,65541.0,61.69,61.94,61.64,61.93,65541.0
2024-07-01 11:30:00,61.93,62.03,61.9,62.03,59570.0,61.93,62.03,61.9,62.03,59570.0
2024-07-01 12:00:00,62.03,62.25,62.02,62.24,64058.0,62.03,62.25,62.02,62.24,64058.0
2024-07-01 12:30:00,62.23,62.29,62.2,62.29,32225.0,62.23,62.29,62.2,62.29,32225.0
2024-07-01 13:00:00,62.28,62.29,62.19,62.26,29235.0,62.28,62.29,62.19,62.26,29235.0
2024-07-01 13:30:00,62.24,62.26,62.24,62.26,1300.0,62.24,62.26,62.24,62.26,1300.0
2024-07-01 14:00:00,62.24,62.36,62.24,62.28,37385.0,62.24,62.36,62.24,62.28,37385.0
2024-07-01 14:30:00,62.28,62.35,62.24,62.33,21403.0,62.28,62.35,62.24,62.33,21403.0
2024-07-01 15:00:00,62.34,62.42,62.25,62.3,41018.0,62.34,62.42,62.25,62.3,41018.0
2024-07-01 15:30:00,62.31,62.58,62.31,62.55,78050.0,62.31,62.58,62.31,62.55,78050.0
2024-07-02 09:30:00,62.42,62.76,62.42,62.55,72829.0,62.42,62.76,62.42,62.55,72829.0
2024-07-02 10:00:00,62.56,62.8,62.46,62.79,54694.0,62.56,62.8,62.46,62.79,54694.0
2024-07-02 10:30:00,62.8,62.81,62.7,62.78,32571.0,62.8,62.81,62.7,62.78,32571.0
2024-07-02 11:00:00,62.78,62.89,62.76,62.89,17545.0,62.78,62.89,62.76,62.89,17545.0
2024-07-02 11:30:00,62.89,63.01,62.86,62.96,62466.0,62.89,63.01,62.86,62.96,62466.0
2024-07-02 12:00:00,62.97,62.97,62.86,62.91,38794.0,62.97,62.97,62.86,62.91,38794.0
2024-07-02 12:30:00,62.91,62.98,62.9,62.98,21280.0,62.91,62.98,62.9,62.98,21280.0
2024-07-02 13:00:00,62.97,63.02,62.93,63.01,18221.0,62.97,63.02,62.93,63.01,18221.0
2024-07-02 13:30:00,63.01,63.03,62.98,63.01,42650.0,63.01,63.03,62.98,63.01,42650.0
2024-07-02 14:00:00,63.02,63.05,62.99,63.02,17282.0,63.02,63.05,62.99,63.02,17282.0
2024-07-02 14:30:00,63.0,63.02,62.99,62.99,8390.0,63.0,63.02,62.99,62.99,8390.0
2024-07-02 15:00:00,62.98,63.01,62.92,63.0,57016.0,62.98,63.01,62.92,63.0,57016.0
2024-07-02 15:30:00,63.01,63.02,62.88,62.94,204300.0,63.01,63.02,62.88,62.94,204300.0
2024-07-03 09:30:00,63.0,63.09,62.95,63.05,64148.0,63.0,63.09,62.95,63.05,64148.0
2024-07-03 10:00:00,63.07,63.16,62.99,63.02,41934.0,63.07,63.16,62.99,63.02,41934.0
2024-07-03 10:30:00,63.03,63.03,62.86,62.86,37215.0,63.03,63.03,62.86,62.86,37215.0
2024-07-03 11:00:00,62.85,62.92,62.75,62.75,39206.0,62.85,62.92,62.75,62.75,39206.0
2024-07-03 11:30:00,62.75,62.86,62.74,62.8,41347.0,62.75,62.86,62.74,62.8,41347.0
2024-07-03 12:00:00,62.8,62.91,62.76,62.9,44894.0,62.8,62.91,62.76,62.9,44894.0
2024-07-03 12:30:00,62.91,62.97,62.82,62.82,84717.0,62.91,62.97,62.82,62.82,84717.0
2024-07-05 09:30:00,62.99,62.99,62.81,62.94,50249.0,62.99,62.99,62.81,62.94,50249.0
2024-07-05 10:00:00,62.93,63.0,62.7,62.74,54141.0,62.93,63.0,62.7,62.74,54141.0
2024-07-05 10:30:00,62.73,62.85,62.72,62.77,68712.0,62.73,62.85,62.72,62.77,68712.0
2024-07-05 11:00:00,62.79,62.84,62.71,62.72,60037.0,62.79,62.84,62.71,62.72,60037.0
2024-07-05 11:30:00,62.73,62.84,62.7,62.83,37426.0,62.73,62.84,62.7,62.83,37426.0
2024-07-05 12:00:00,62.84,62.87,62.77,62.78,30234.0,62.84,62.87,62.77,62.78,30234.0
2024-07-05 12:30:00,62.77,62.77,62.62,62.62,27294.0,62.77,62.77,62.62,62.62,27294.0
2024-07-05 13:00:00,62.63,62.63,62.49,62.51,25660.0,62.63,62.63,62.49,62.51,25660.0
2024-07-05 13:30:00,62.51,62.66,62.51,62.58,37945.0,62.51,62.66,62.51,62.58,37945.0
2024-07-05 14:00:00,62.57,62.6,62.54,62.59,13025.0,62.57,62.6,62.54,62.59,13025.0
2024-07-05 14:30:00,62.58,62.75,62.58,62.72,44092.0,62.58,62.75,62.58,62.72,44092.0
2024-07-05 15:00:00,62.71,62.77,62.68,62.76,34077.0,62.71,62.77,62.68,62.76,34077.0
2024-07-05 15:30:00,62.77,62.8,62.58,62.77,182462.0,62.77,62.8,62.58,62.77,182462.0
2024-07-08 09:30:00,63.18,63.32,63.13,63.26,74918.0,63.18,63.32,63.13,63.26,74918.0
2024-07-08 10:00:00,63.26,63.37,63.25,63.27,69346.0,63.26,63.37,63.25,63.27,69346.0
2024-07-08 10:30:00,63.27,63.36,63.23,63.36,71810.0,63.27,63.36,63.23,63.36,71810.0
2024-07-08 11:00:00,63.37,63.44,63.33,63.39,51059.0,63.37,63.44,63.33,63.39,51059.0
2024-07-08 11:30:00,63.39,63.44,63.38,63.44,22771.0,63.39,63.44,63.38,63.44,22771.0
2024-07-08 12:00:00,63.43,63.44,63.3,63.41,29618.0,63.43,63.44,63.3,63.41,29618.0
2024-07-08 12:30:00,63.42,63.45,63.41,63.41,30367.0,63.42,63.45,63.41,63.41,30367.0
2024-07-08 13:00:00,63.4,63.41,63.38,63.38,2402.0,63.4,63.41,63.38,63.38,2402.0
2024-07-08 13:30:00,63.4,63.48,63.39,63.47,25618.0,63.4,63.48,63.39,63.47,25618.0
2024-07-08 14:00:00,63.46,63.48,63.43,63.44,12166.0,63.46,63.48,63.43,63.44,12166.0
2024-07-08 14:30:00,63.43,63.44,63.35,63.39,23896.0,63.43,63.44,63.35,63.39,23896.0
2024-07-08 15:00:00,63.4,63.41,63.3,63.31,17507.0,63.4,63.41,63.3,63.31,17507.0
2024-07-08 15:30:00,63.32,63.35,63.12,63.27,123300.0,63.32,63.35,63.12,63.27,123300.0
2024-07-09 09:30:00,63.42,63.5,63.37,63.39,54378.0,63.42,63.5,63.37,63.39,54378.0
2024-07-09 10:00:00,63.39,63.4,63.14,63.16,67595.0,63.39,63.4,63.14,63.16,67595.0
2024-07-09 10:30:00,63.15,63.38,63.13,63.31,56494.0,63.15,63.38,63.13,63.31,56494.0
2024-07-09 11:00:00,63.31,63.31,63.25,63.29,10306.0,63.31,63.31,63.25,63.29,10306.0
2024-07-09 11:30:00,63.3,63.38,63.26,63.37,22017.0,63.3,63.38,63.26,63.37,22017.0
2024-07-09 12:00:00,63.38,63.39,63.29,63.37,25225.0,63.38,63.39,63.29,63.37,25225.0
2024-07-09 12:30:00,63.36,63.37,63.26,63.32,12069.0,63.36,63.37,63.26,63.32,12069.0
2024-07-09 13:00:00,63.32,63.36,63.08,63.09,44296.0,63.32,63.36,63.08,63.09,44296.0
2024-07-09 13:30:00,63.09,63.22,63.09,63.2,22246.0,63.09,63.22,63.09,63.2,22246.0
2024-07-09 14:00:00,63.19,63.23,63.11,63.21,58033.0,63.19,63.23,63.11,63.21,58033.0
2024-07-09 14:30:00,63.21,63.28,63.19,63.23,41903.0,63.21,63.28,63.19,63.23,41903.0
2024-07-09 15:00:00,63.22,63.29,63.17,63.28,14514.0,63.22,63.29,63.17,63.28,14514.0
2024-07-09 15:30:00,63.29,63.35,63.23,63.23,62703.0,63.29,63.35,63.23,63.23,62703.0
2024-07-10 09:30:00,63.33,63.33,63.19,63.28,75238.0,63.33,63.33,63.19,63.28,75238.0
2024-07-10 10:00:00,63.28,63.53,63.28,63.52,54859.0,63.28,63.53,63.28,63.52,54859.0
2024-07-10 10:30:00,63.51,63.59,63.51,63.54,31966.0,63.51,63.59,63.51,63.54,31966.0
2024-07-10 11:00:00,63.54,63.54,63.47,63.5,25408.0,63.54,63.54,63.47,63.5,25408.0
2024-07-10 11:30:00,63.51,63.69,63.5,63.67,27053.0,63.51,63.69,63.5,63.67,27053.0
2024-07-10 12:00:00,63.68,63.7,63.67,63.69,6880.0,63.68,63.7,63.67,63.69,6880.0
2024-07-10 12:30:00,63.68,63.75,63.68,63.69,28307.0,63.68,63.75,63.68,63.69,28307.0
2024-07-10 13:00:00,63.68,63.7,63.65,63.66,21321.0,63.68,63.7,63.65,63.66,21321.0
2024-07-10 13:30:00,63.67,63.68,63.64,63.66,26722.0,63.67,63.68,63.64,63.66,26722.0
2024-07-10 14:00:00,63.65,63.66,63.57,63.59,64248.0,63.65,63.66,63.57,63.59,64248.0
2024-07-10 14:30:00,63.58,63.59,63.54,63.55,19960.0,63.58,63.59,63.54,63.55,19960.0
2024-07-10 15:00:00,63.55,63.56,63.46,63.46,56791.0,63.55,63.56,63.46,63.46,56791.0
2024-07-10 15:30:00,63.47,63.53,63.3,63.39,146533.0,63.47,63.53,63.3,63.39,146533.0
2024-07-11 09:30:00,63.71,63.77,63.55,63.62,117862.0,63.71,63.77,63.55,63.62,117862.0
2024-07-11 10:00:00,63.63,63.69,63.33,63.49,131576.0,63.63,63.69,63.33,63.49,131576.0
2024-07-11 10:30:00,63.48,63.58,63.34,63.34,123518.0,63.48,63.58,63.34,63.34,123518.0
2024-07-11 11:00:00,63.33,63.5,63.1,63.26,77159.0,63.33,63.5,63.1,63.26,77159.0
2024-07-11 11:30:00,63.23,63.3,62.9,62.97,114496.0,63.23,63.3,62.9,62.97,114496.0
2024-07-11 12:00:00,62.94,63.19,62.87,63.14,115746.0,62.94,63.19,62.87,63.14,115746.0
2024-07-11 12:30:00,63.12,63.19,62.84,62.86,91396.0,63.12,63.19,62.84,62.86,91396.0
2024-07-11 13:00:00,62.88,63.18,62.77,63.15,106945.0,62.88,63.18,62.77,63.15,106945.0
2024-07-11 13:30:00,63.15,63.15,62.78,62.82,55925.0,63.15,63.15,62.78,62.82,55925.0
2024-07-11 14:00:00,62.83,63.01,62.8,62.85,69604.0,62.83,63.01,62.8,62.85,69604.0
2024-07-11 14:30:00,62.84,63.11,62.83,63.09,27156.0,62.84,63.11,62.83,63.09,27156.0
2024-07-11 15:00:00,63.12,63.2,62.92,62.94,75874.0,63.12,63.2,62.92,62.94,75874.0
2024-07-11 15:30:00,62.93,63.35,62.93,63.2,353970.0,62.93,63.35,62.93,63.2,353970.0
2024-07-12 09:30:00,63.73,64.06,63.68,64.02,117530.0,63.73,64.06,63.68,64.02,117530.0
2024-07-12 10:00:00,64.03,64.16,64.03,64.1,79059.0,64.03,64.16,64.03,64.1,79059.0
2024-07-12 10:30:00,64.11,64.15,63.99,64.06,49067.0,64.11,64.15,63.99,64.06,49067.0
2024-07-12 11:00:00,64.05,64.05,63.99,64.03,24962.0,64.05,64.05,63.99,64.03,24962.0
2024-07-12 11:30:00,64.03,64.09,64.02,64.03,8273.0,64.03,64.09,64.02,64.03,8273.0
2024-07-12 12:00:00,64.0,64.08,63.95,64.03,31754.0,64.0,64.08,63.95,64.03,31754.0
2024-07-12 12:30:00,64.06,64.13,64.03,64.13,14339.0,64.06,64.13,64.03,64.13,14339.0
2024-07-12 13:00:00,64.14,64.16,64.12,64.14,22548.0,64.14,64.16,64.12,64.14,22548.0
2024-07-12 13:30:00,64.14,64.22,64.13,64.16,35513.0,64.14,64.22,64.13,64.16,35513.0
2024-07-12 14:00:00,64.14,64.15,63.96,64.0,24639.0,64.14,64.15,63.96,64.0,24639.0
2024-07-12 14:30:00,64.0,64.03,63.99,64.01,12039.0,64.0,64.03,63.99,64.01,12039.0
2024-07-12 15:00:00,64.01,64.03,63.91,63.93,25904.0,64.01,64.03,63.91,63.93,25904.0
2024-07-12 15:30:00,63.9,63.91,63.69,63.73,259253.0,63.9,63.91,63.69,63.73,259253.0
2024-07-15 09:30:00,63.98,64.06,63.89,64.06,124001.0,63.98,64.06,63.89,64.06,124001.0
2024-07-15 10:00:00,64.07,64.13,64.02,64.05,48387.0,64.07,64.13,64.02,64.05,48387.0
2024-07-15 10:30:00,64.03,64.08,63.99,64.0,45196.0,64.03,64.08,63.99,64.0,45196.0
2024-07-15 11:00:00,63.99,64.01,63.75,63.78,72020.0,63.99,64.01,63.75,63.78,72020.0
2024-07-15 11:30:00,63.79,63.84,63.75,63.77,31770.0,63.79,63.84,63.75,63.77,31770.0
2024-07-15 12:00:00,63.75,63.75,63.34,63.59,76511.0,63.75,63.75,63.34,63.59,76511.0
2024-07-15 12:30:00,63.57,63.57,63.36,63.46,47756.0,63.57,63.57,63.36,63.46,47756.0
2024-07-15 13:00:00,63.44,63.45,63.24,63.34,49927.0,63.44,63.45,63.24,63.34,49927.0
2024-07-15 13:30:00,63.33,63.34,63.2,63.23,36138.0,63.33,63.34,63.2,63.23,36138.0
2024-07-15 14:00:00,63.22,63.39,63.14,63.37,35731.0,63.22,63.39,63.14,63.37,35731.0
2024-07-15 14:30:00,63.37,63.47,63.35,63.47,33776.0,63.37,63.47,63.35,63.47,33776.0
2024-07-15 15:00:00,63.47,63.52,63.42,63.46,10873.0,63.47,63.52,63.42,63.46,10873.0
2024-07-15 15:30:00,63.47,63.49,63.12,63.2,200164.0,63.47,63.49,63.12,63.2,200164.0
2024-07-16 09:30:00,63.41,63.44,63.19,63.37,81814.0,63.41,63.44,63.19,63.37,81814.0
2024-07-16 10:00:00,63.37,63.37,63.13,63.16,67346.0,63.37,63.37,63.13,63.16,67346.0
2024-07-16 10:30:00,63.19,63.49,63.18,63.38,84660.0,63.19,63.49,63.18,63.38,84660.0
2024-07-16 11:00:00,63.35,63.48,63.35,63.38,36962.0,63.35,63.48,63.35,63.38,36962.0
2024-07-16 11:30:00,63.39,63.47,63.36,63.42,27585.0,63.39,63.47,63.36,63.42,27585.0
2024-07-16 12:00:00,63.45,63.48,63.27,63.28,22113.0,63.45,63.48,63.27,63.28,22113.0
2024-07-16 12:30:00,63.27,63.34,63.13,63.33,42454.0,63.27,63.34,63.13,63.33,42454.0
2024-07-16 13:00:00,63.32,63.37,63.27,63.3,36227.0,63.32,63.37,63.27,63.3,36227.0
2024-07-16 13:30:00,63.3,63.37,63.27,63.33,16028.0,63.3,63.37,63.27,63.33,16028.0
2024-07-16 14:00:00,63.32,63.37,63.24,63.27,23897.0,63.32,63.37,63.24,63.27,23897.0
2024-07-16 14:30:00,63.23,63.3,63.12,63.17,88704.0,63.23,63.3,63.12,63.17,88704.0
2024-07-16 15:00:00,63.17,63.17,63.09,63.1,37822.0,63.17,63.17,63.09,63.1,37822.0
2024-07-16 15:30:00,63.09,63.14,63.01,63.04,195099.0,63.09,63.14,63.01,63.04,195099.0
2024-07-17 09:30:00,62.23,62.62,62.18,62.6,152686.0,62.23,62.62,62.18,62.6,152686.0
2024-07-17 10:00:00,62.62,62.62,62.05,62.19,504231.0,62.62,62.62,62.05,62.19,504231.0
2024-07-17 10:30:00,62.2,62.36,62.09,62.26,254632.0,62.2,62.36,62.09,62.26,254632.0
2024-07-17 11:00:00,62.25,62.31,62.01,62.07,102008.0,62.25,62.31,62.01,62.07,102008.0
2024-07-17 11:30:00,62.08,62.08,61.6,61.8,264206.0,62.08,62.08,61.6,61.8,264206.0
2024-07-17 12:00:00,61.81,61.87,61.55,61.62,128115.0,61.81,61.87,61.55,61.62,128115.0
2024-07-17 12:30:00,61.62,61.79,61.49,61.77,119966.0,61.62,61.79,61.49,61.77,119966.0
2024-07-17 13:00:00,61.79,61.8,61.52,61.65,119477.0,61.79,61.8,61.52,61.65,119477.0
2024-07-17 13:30:00,61.65,61.81,61.65,61.72,91182.0,61.65,61.81,61.65,61.72,91182.0
2024-07-17 14:00:00,61.72,62.09,61.64,62.08,154799.0,61.72,62.09,61.64,62.08,154799.0
2024-07-17 14:30:00,62.07,62.15,61.86,61.97,106501.0,62.07,62.15,61.86,61.97,106501.0
2024-07-17 15:00:00,61.97,62.34,61.85,62.22,137576.0,61.97,62.34,61.85,62.22,137576.0
2024-07-17 15:30:00,62.21,62.21,61.85,61.93,249722.0,62.21,62.21,61.85,61.93,249722.0
2024-07-18 09:30:00,62.66,62.78,62.4,62.46,127915.0,62.66,62.78,62.4,62.46,127915.0
2024-07-18 10:00:00,62.46,62.51,62.32,62.42,107133.0,62.46,62.51,62.32,62.42,107133.0
2024-07-18 10:30:00,62.4,62.41,61.62,61.77,255896.0,62.4,62.41,61.62,61.77,255896.0
2024-07-18 11:00:00,61.78,61.79,60.94,60.95,153221.0,61.78,61.79,60.94,60.95,153221.0
2024-07-18 11:30:00,60.92,61.11,60.71,60.8,184047.0,60.92,61.11,60.71,60.8,184047.0
2024-07-18 12:00:00,60.81,60.96,60.65,60.84,167493.0,60.81,60.96,60.65,60.84,167493.0
2024-07-18 12:30:00,60.76,61.22,60.75,61.22,124376.0,60.76,61.22,60.75,61.22,124376.0
2024-07-18 13:00:00,61.21,61.44,61.03,61.3,85897.0,61.21,61.44,61.03,61.3,85897.0
2024-07-18 13:30:00,61.32,61.46,61.02,61.06,91839.0,61.32,61.46,61.02,61.06,91839.0
2024-07-18 14:00:00,61.07,61.14,60.95,60.97,60732.0,61.07,61.14,60.95,60.97,60732.0
2024-07-18 14:30:00,60.95,61.0,60.68,60.85,82203.0,60.95,61.0,60.68,60.85,82203.0
2024-07-18 15:00:00,60.86,60.97,60.56,60.83,123926.0,60.86,60.97,60.56,60.83,123926.0
2024-07-18 15:30:00,60.8,61.33,60.78,61.0,332523.0,60.8,61.33,60.78,61.0,332523.0
2024-07-19 09:30:00,60.59,60.95,60.43,60.45,209773.0,60.59,60.95,60.43,60.45,209773.0
2024-07-19 10:00:00,60.43,60.58,59.79,59.88,252227.0,60.43,60.58,59.79,59.88,252227.0
2024-07-19 10:30:00,59.83,60.13,59.74,59.97,194295.0,59.83,60.13,59.74,59.97,194295.0
2024-07-19 11:00:00,59.98,60.07,59.52,59.54,206482.0,59.98,60.07,59.52,59.54,206482.0
2024-07-19 11:30:00,59.56,60.22,59.37,60.21,246888.0,59.56,60.22,59.37,60.21,246888.0
2024-07-19 12:00:00,60.2,60.3,59.89,59.94,94678.0,60.2,60.3,59.89,59.94,94678.0
2024-07-19 12:30:00,59.96,59.96,59.67,59.77,145608.0,59.96,59.96,59.67,59.77,145608.0
2024-07-19 13:00:00,59.77,59.78,59.47,59.6,96883.0,59.77,59.78,59.47,59.6,96883.0
2024-07-19 13:30:00,59.58,59.88,59.54,59.86,150193.0,59.58,59.88,59.54,59.86,150193.0
2024-07-19 14:00:00,59.87,59.94,59.65,59.66,95227.0,59.87,59.94,59.65,59.66,95227.0
2024-07-19 14:30:00,59.63,59.92,59.46,59.84,109095.0,59.63,59.92,59.46,59.84,109095.0
2024-07-19 15:00:00,59.88,60.18,59.87,60.04,133681.0,59.88,60.18,59.87,60.04,133681.0
2024-07-19 15:30:00,60.05,60.08,59.66,59.75,284335.0,60.05,60.08,59.66,59.75,284335.0
2024-07-22 09:30:00,60.28,60.79,60.21,60.46,252554.0,60.28,60.79,60.21,60.46,252554.0
2024-07-22 10:00:00,60.48,60.72,60.22,60.72,153135.0,60.48,60.72,60.22,60.72,153135.0
2024-07-22 10:30:00,60.75,61.01,60.66,60.9,93563.0,60.75,61.01,60.66,60.9,93563.0
2024-07-22 11:00:00,60.91,61.04,60.62,60.64,68624.0,60.91,61.04,60.62,60.64,68624.0
2024-07-22 11:30:00,60.63,60.68,60.44,60.55,79404.0,60.63,60.68,60.44,60.55,79404.0
2024-07-22 12:00:00,60.55,60.81,60.44,60.78,75441.0,60.55,60.81,60.44,60.78,75441.0
2024-07-22 12:30:00,60.77,61.06,60.75,61.03,44068.0,60.77,61.06,60.75,61.03,44068.0
2024-07-22 13:00:00,61.06,61.28,61.05,61.25,44965.0,61.06,61.28,61.05,61.25,44965.0
2024-07-22 13:30:00,61.27,61.36,61.25,61.32,58460.0,61.27,61.36,61.25,61.32,58460.0
2024-07-22 14:00:00,61.32,61.38,61.26,61.32,37918.0,61.32,61.38,61.26,61.32,37918.0
2024-07-22 14:30:00,61.32,61.53,61.32,61.48,40484.0,61.32,61.53,61.32,61.48,40484.0
2024-07-22 15:00:00,61.48,61.52,61.36,61.4,72465.0,61.48,61.52,61.36,61.4,72465.0
2024-07-22 15:30:00,61.42,61.48,61.29,61.38,365713.0,61.42,61.48,61.29,61.38,365713.0
2024-07-23 09:30:00,61.46,61.7,61.21,61.62,135078.0,61.46,61.7,61.21,61.62,135078.0
2024-07-23 10:00:00,61.62,62.0,61.62,61.99,112673.0,61.62,62.0,61.62,61.99,112673.0
2024-07-23 10:30:00,61.99,62.0,61.75,61.92,109768.0,61.99,62.0,61.75,61.92,109768.0
2024-07-23 11:00:00,61.91,62.06,61.9,61.99,85319.0,61.91,62.06,61.9,61.99,85319.0
2024-07-23 11:30:00,61.99,62.03,61.88,61.98,67826.0,61.99,62.03,61.88,61.98,67826.0
2024-07-23 12:00:00,61.96,62.02,61.84,61.92,42468.0,61.96,62.02,61.84,61.92,42468.0
2024-07-23 12:30:00,61.91,61.93,61.63,61.7,52138.0,61.91,61.93,61.63,61.7,52138.0
2024-07-23 13:00:00,61.68,61.86,61.52,61.83,54867.0,61.68,61.86,61.52,61.83,54867.0
2024-07-23 13:30:00,61.78,61.86,61.7,61.81,44621.0,61.78,61.86,61.7,61.81,44621.0
2024-07-23 14:00:00,61.84,61.92,61.8,61.84,22020.0,61.84,61.92,61.8,61.84,22020.0
2024-07-23 14:30:00,61.85,62.0,61.85,61.93,21837.0,61.85,62.0,61.85,61.93,21837.0
2024-07-23 15:00:00,61.95,61.95,61.87,61.9,20226.0,61.95,61.95,61.87,61.9,20226.0
2024-07-23 15:30:00,61.85,61.86,61.54,61.62,205017.0,61.85,61.86,61.54,61.62,205017.0
2024-07-24 09:30:00,60.71,60.71,59.69,59.87,300111.0,60.71,60.71,59.69,59.87,300111.0
2024-07-24 10:00:00,59.84,59.86,59.26,59.48,360631.0,59.84,59.86,59.26,59.48,360631.0
2024-07-24 10:30:00,59.47,59.58,59.29,59.5,335049.0,59.47,59.58,59.29,59.5,335049.0
2024-07-24 11:00:00,59.5,59.5,59.07,59.33,161299.0,59.5,59.5,59.07,59.33,161299.0
2024-07-24 11:30:00,59.32,59.45,58.93,58.93,224717.0,59.32,59.45,58.93,58.93,224717.0
2024-07-24 12:00:00,58.93,58.99,58.64,58.7,183375.0,58.93,58.99,58.64,58.7,183375.0
2024-07-24 12:30:00,58.7,58.78,58.38,58.4,224736.0,58.7,58.78,58.38,58.4,224736.0
2024-07-24 13:00:00,58.41,58.79,58.33,58.51,172917.0,58.41,58.79,58.33,58.51,172917.0
2024-07-24 13:30:00,58.5,58.84,58.28,58.56,155775.0,58.5,58.84,58.28,58.56,155775.0
2024-07-24 14:00:00,58.56,58.67,58.3,58.31,85337.0,58.56,58.67,58.3,58.31,85337.0
2024-07-24 14:30:00,58.31,58.42,57.94,58.2,162892.0,58.31,58.42,57.94,58.2,162892.0
2024-07-24 15:00:00,58.2,58.26,57.84,57.99,206368.0,58.2,58.26,57.84,57.99,206368.0
2024-07-24 15:30:00,58.01,58.3,57.11,57.38,595632.0,58.01,58.3,57.11,57.38,595632.0
2024-07-25 09:30:00,57.77,57.85,57.39,57.55,277715.0,57.77,57.85,57.39,57.55,277715.0
2024-07-25 10:00:00,57.49,57.49,56.38,57.36,327804.0,57.49,57.49,56.38,57.36,327804.0
2024-07-25 10:30:00,57.3,57.92,57.14,57.79,169108.0,57.3,57.92,57.14,57.79,169108.0
2024-07-25 11:00:00,57.79,58.14,57.5,57.87,130786.0,57.79,58.14,57.5,57.87,130786.0
2024-07-25 11:30:00,57.92,58.21,57.63,58.19,191793.0,57.92,58.21,57.63,58.19,191793.0
2024-07-25 12:00:00,58.2,58.62,58.1,58.62,118047.0,58.2,58.62,58.1,58.62,118047.0
2024-07-25 12:30:00,58.55,58.61,58.44,58.56,80857.0,58.55,58.61,58.44,58.56,80857.0
2024-07-25 13:00:00,58.6,58.94,58.37,58.42,167959.0,58.6,58.94,58.37,58.42,167959.0
2024-07-25 13:30:00,58.43,58.64,58.28,58.44,136743.0,58.43,58.64,58.28,58.44,136743.0
2024-07-25 14:00:00,58.44,58.44,57.98,58.09,225183.0,58.44,58.44,57.98,58.09,225183.0
2024-07-25 14:30:00,58.07,58.24,57.4,57.53,234797.0,58.07,58.24,57.4,57.53,234797.0
2024-07-25 15:00:00,57.52,58.31,57.47,58.15,231021.0,57.52,58.31,57.47,58.15,231021.0
2024-07-25 15:30:00,58.2,58.21,57.15,57.2,376485.0,58.2,58.21,57.15,57.2,376485.0
2024-07-26 09:30:00,58.11,58.35,57.87,58.34,187380.0,58.11,58.35,57.87,58.34,187380.0
2024-07-26 10:00:00,58.28,58.62,58.05,58.52,158335.0,58.28,58.62,58.05,58.52,158335.0
2024-07-26 10:30:00,58.54,58.56,58.09,58.4,79891.0,58.54,58.56,58.09,58.4,79891.0
2024-07-26 11:00:00,58.43,58.58,58.37,58.54,67848.0,58.43,58.58,58.37,58.54,67848.0
2024-07-26 11:30:00,58.57,58.85,58.53,58.8,108625.0,58.57,58.85,58.53,58.8,108625.0
2024-07-26 12:00:00,58.81,58.88,58.76,58.8,72780.0,58.81,58.88,58.76,58.8,72780.0
2024-07-26 12:30:00,58.81,58.83,58.71,58.79,61814.0,58.81,58.83,58.71,58.79,61814.0
2024-07-26 13:00:00,58.78,58.85,58.73,58.78,71833.0,58.78,58.85,58.73,58.78,71833.0
2024-07-26 13:30:00,58.77,58.78,58.24,58.42,181515.0,58.77,58.78,58.24,58.42,181515.0
2024-07-26 14:00:00,58.4,58.77,58.38,58.66,79884.0,58.4,58.77,58.38,58.66,79884.0
2024-07-26 14:30:00,58.65,58.82,58.55,58.57,67184.0,58.65,58.82,58.55,58.57,67184.0
2024-07-26 15:00:00,58.57,58.82,58.44,58.79,105669.0,58.57,58.82,58.44,58.79,105669.0
2024-07-26 15:30:00,58.78,58.87,58.57,58.81,228889.0,58.78,58.87,58.57,58.81,228889.0
2024-07-29 09:30:00,59.07,59.15,58.57,59.05,197501.0,59.07,59.15,58.57,59.05,197501.0
2024-07-29 10:00:00,59.07,59.29,59.0,59.03,78818.0,59.07,59.29,59.0,59.03,78818.0
2024-07-29 10:30:00,59.05,59.17,58.88,58.97,77616.0,59.05,59.17,58.88,58.97,77616.0
2024-07-29 11:00:00,58.96,58.96,58.6,58.79,128847.0,58.96,58.96,58.6,58.79,128847.0
2024-07-29 11:30:00,58.79,59.27,58.62,59.27,147007.0,58.79,59.27,58.62,59.27,147007.0
2024-07-29 12:00:00,59.28,59.39,59.27,59.27,74660.0,59.28,59.39,59.27,59.27,74660.0
2024-07-29 12:30:00,59.32,59.46,59.32,59.45,55631.0,59.32,59.46,59.32,59.45,55631.0
2024-07-29 13:00:00,59.45,59.54,59.36,59.36,68293.0,59.45,59.54,59.36,59.36,68293.0
2024-07-29 13:30:00,59.36,59.44,59.31,59.4,39799.0,59.36,59.44,59.31,59.4,39799.0
2024-07-29 14:00:00,59.46,59.48,59.33,59.35,30376.0,59.46,59.48,59.33,59.35,30376.0
2024-07-29 14:30:00,59.34,59.45,59.22,59.44,53671.0,59.34,59.45,59.22,59.44,53671.0
2024-07-29 15:00:00,59.43,59.52,59.28,59.37,52085.0,59.43,59.52,59.28,59.37,52085.0
2024-07-29 15:30:00,59.39,59.54,59.26,59.28,209452.0,59.39,59.54,59.26,59.28,209452.0
2024-07-30 09:30:00,59.48,59.61,59.21,59.34,184902.0,59.48,59.61,59.21,59.34,184902.0
2024-07-30 10:00:00,59.32,59.35,58.81,58.83,122816.0,59.32,59.35,58.81,58.83,122816.0
2024-07-30 10:30:00,58.86,59.06,58.54,58.83,181642.0,58.86,59.06,58.54,58.83,181642.0
2024-07-30 11:00:00,58.82,58.86,58.21,58.39,156303.0,58.82,58.86,58.21,58.39,156303.0
2024-07-30 11:30:00,58.35,58.41,57.97,58.03,141641.0,58.35,58.41,57.97,58.03,141641.0
2024-07-30 12:00:00,58.02,58.37,57.99,58.29,106822.0,58.02,58.37,57.99,58.29,106822.0
2024-07-30 12:30:00,58.27,58.39,57.55,57.56,101382.0,58.27,58.39,57.55,57.56,101382.0
2024-07-30 13:00:00,57.59,58.04,57.37,57.87,170399.0,57.59,58.04,57.37,57.87,170399.0
2024-07-30 13:30:00,57.86,58.29,57.84,58.28,43842.0,57.86,58.29,57.84,58.28,43842.0
2024-07-30 14:00:00,58.32,58.75,58.2,58.58,61911.0,58.32,58.75,58.2,58.58,61911.0
2024-07-30 14:30:00,58.52,58.59,58.27,58.37,23277.0,58.52,58.59,58.27,58.37,23277.0
2024-07-30 15:00:00,58.37,58.64,58.21,58.57,47013.0,58.37,58.64,58.21,58.57,47013.0
2024-07-30 15:30:00,58.55,58.74,58.34,58.4,271883.0,58.55,58.74,58.34,58.4,271883.0
2024-07-31 09:30:00,59.17,59.3,59.02,59.14,71373.0,59.17,59.3,59.02,59.14,71373.0
2024-07-31 10:00:00,59.15,59.51,59.08,59.44,68904.0,59.15,59.51,59.08,59.44,68904.0
2024-07-31 10:30:00,59.46,59.52,59.39,59.51,58765.0,59.46,59.52,59.39,59.51,58765.0
2024-07-31 11:00:00,59.52,59.53,59.46,59.5,38017.0,59.52,59.53,59.46,59.5,38017.0
2024-07-31 11:30:00,59.49,59.63,59.43,59.51,86579.0,59.49,59.63,59.43,59.51,86579.0
2024-07-31 12:00:00,59.51,59.61,59.44,59.5,20755.0,59.51,59.61,59.44,59.5,20755.0
2024-07-31 12:30:00,59.52,59.69,59.52,59.61,48468.0,59.52,59.69,59.52,59.61,48468.0
2024-07-31 13:00:00,59.62,59.72,59.6,59.7,53166.0,59.62,59.72,59.6,59.7,53166.0
2024-07-31 13:30:00,59.69,59.8,59.58,59.75,67999.0,59.69,59.8,59.58,59.75,67999.0
2024-07-31 14:00:00,59.7,59.93,59.7,59.91,72752.0,59.7,59.93,59.7,59.91,72752.0
2024-07-31 14:30:00,59.92,60.2,59.87,60.11,64304.0,59.92,60.2,59.87,60.11,64304.0
2024-07-31 15:00:00,60.1,60.17,59.35,59.43,152506.0,60.1,60.17,59.35,59.43,152506.0
2024-07-31 15:30:00,59.43,59.77,59.03,59.2,264489.0,59.43,59.77,59.03,59.2,264489.0
2024-08-01 09:30:00,59.3,59.5,59.0,59.24,187489.0,59.3,59.5,59.0,59.24,187489.0
2024-08-01 10:00:00,59.22,59.45,58.43,58.45,124633.0,59.22,59.45,58.43,58.45,124633.0
2024-08-01 10:30:00,58.42,58.51,57.56,57.67,134432.0,58.42,58.51,57.56,57.67,134432.0
2024-08-01 11:00:00,57.68,57.92,57.24,57.47,145371.0,57.68,57.92,57.24,57.47,145371.0
2024-08-01 11:30:00,57.45,57.56,56.86,57.17,207428.0,57.45,57.56,56.86,57.17,207428.0
2024-08-01 12:00:00,57.17,57.65,56.86,57.19,141527.0,57.17,57.65,56.86,57.19,141527.0
2024-08-01 12:30:00,57.14,57.14,56.64,56.87,65736.0,57.14,57.14,56.64,56.87,65736.0
2024-08-01 13:00:00,56.87,56.87,56.18,56.37,81389.0,56.87,56.87,56.18,56.37,81389.0
2024-08-01 13:30:00,56.36,56.57,55.77,56.57,156251.0,56.36,56.57,55.77,56.57,156251.0
2024-08-01 14:00:00,56.53,56.64,55.77,55.94,85815.0,56.53,56.64,55.77,55.94,85815.0
2024-08-01 14:30:00,55.92,55.97,55.46,55.84,115878.0,55.92,55.97,55.46,55.84,115878.0
2024-08-01 15:00:00,55.81,56.67,55.6,56.66,114565.0,55.81,56.67,55.6,56.66,114565.0
2024-08-01 15:30:00,56.67,57.05,56.4,56.51,182767.0,56.67,57.05,56.4,56.51,182767.0
2024-08-02 09:30:00,54.3,54.66,53.82,53.91,522801.0,54.3,54.66,53.82,53.91,522801.0
2024-08-02 10:00:00,53.92,53.99,50.94,51.95,808233.0,53.92,53.99,50.94,51.95,808233.0
2024-08-02 10:30:00,51.94,52.62,49.37,50.1,1515988.0,51.94,52.62,49.37,50.1,1515988.0
2024-08-02 11:00:00,50.11,50.58,48.81,49.63,2208506.0,50.11,50.58,48.81,49.63,2208506.0
2024-08-02 11:30:00,49.69,51.98,49.56,51.44,1581833.0,49.69,51.98,49.56,51.44,1581833.0
2024-08-02 12:00:00,51.51,52.19,50.38,51.66,2158296.0,51.51,52.19,50.38,51.66,2158296.0
2024-08-02 12:30:00,51.65,51.88,49.64,50.59,1283921.0,51.65,51.88,49.64,50.59,1283921.0
2024-08-02 13:00:00,50.6,51.0,49.84,49.88,501099.0,50.6,51.0,49.84,49.88,501099.0
2024-08-02 13:30:00,49.82,50.19,49.44,50.05,421213.0,49.82,50.19,49.44,50.05,421213.0
2024-08-02 14:00:00,50.06,50.5,49.51,50.46,528772.0,50.06,50.5,49.51,50.46,528772.0
2024-08-02 14:30:00,50.45,50.94,49.53,50.03,588780.0,50.45,50.94,49.53,50.03,588780.0
2024-08-02 15:00:00,50.0,50.52,49.59,50.25,477033.0,50.0,50.52,49.59,50.25,477033.0
2024-08-02 15:30:00,50.29,50.81,49.42,49.95,1419825.0,50.29,50.81,49.42,49.95,1419825.0
2024-08-05 09:30:00,39.2,43.33,38.6,43.11,2577572.0,39.2,43.33,38.6,43.11,2577572.0
2024-08-05 10:00:00,43.2,45.45,40.81,40.82,1350928.0,43.2,45.45,40.81,40.82,1350928.0
2024-08-05 10:30:00,40.91,42.8,40.39,41.48,1149992.0,40.91,42.8,40.39,41.48,1149992.0
2024-08-05 11:00:00,41.46,43.32,40.83,42.48,785891.0,41.46,43.32,40.83,42.48,785891.0
2024-08-05 11:30:00,42.42,44.85,42.25,44.65,667347.0,42.42,44.85,42.25,44.65,667347.0
2024-08-05 12:00:00,44.79,45.74,43.95,45.54,473497.0,44.79,45.74,43.95,45.54,473497.0
2024-08-05 12:30:00,45.53,45.87,43.58,43.76,614536.0,45.53,45.87,43.58,43.76,614536.0
2024-08-05 13:00:00,43.77,44.23,43.06,43.3,315338.0,43.77,44.23,43.06,43.3,315338.0
2024-08-05 13:30:00,43.37,44.03,42.66,42.89,416590.0,43.37,44.03,42.66,42.89,416590.0
2024-08-05 14:00:00,42.91,43.7,42.6,43.53,304328.0,42.91,43.7,42.6,43.53,304328.0
2024-08-05 14:30:00,43.39,43.56,41.58,42.12,414704.0,43.39,43.56,41.58,42.12,414704.0
2024-08-05 15:00:00,42.18,42.72,40.5,41.43,652558.0,42.18,42.72,40.5,41.43,652558.0
2024-08-05 15:30:00,41.55,41.72,39.05,39.52,1173680.0,41.55,41.72,39.05,39.52,1173680.0
2024-08-06 09:30:00,41.86,42.46,41.15,42.21,1936168.0,41.86,42.46,41.15,42.21,1936168.0
2024-08-06 10:00:00,42.19,43.32,42.03,42.84,940650.0,42.19,43.32,42.03,42.84,940650.0
2024-08-06 10:30:00,42.88,43.57,42.68,43.2,645336.0,42.88,43.57,42.68,43.2,645336.0
2024-08-06 11:00:00,43.16,43.59,43.05,43.17,556335.0,43.16,43.59,43.05,43.17,556335.0
2024-08-06 11:30:00,43.18,44.09,43.18,44.06,554477.0,43.18,44.09,43.18,44.06,554477.0
2024-08-06 12:00:00,44.09,44.68,44.06,44.51,777660.0,44.09,44.68,44.06,44.51,777660.0
2024-08-06 12:30:00,44.53,44.68,44.29,44.63,255619.0,44.53,44.68,44.29,44.63,255619.0
2024-08-06 13:00:00,44.64,45.0,44.48,44.97,262247.0,44.64,45.0,44.48,44.97,262247.0
2024-08-06 13:30:00,44.98,45.18,44.78,44.88,210575.0,44.98,45.18,44.78,44.88,210575.0
2024-08-06 14:00:00,44.9,45.14,44.68,45.12,204514.0,44.9,45.14,44.68,45.12,204514.0
2024-08-06 14:30:00,45.12,45.22,44.66,44.69,194499.0,45.12,45.22,44.66,44.69,194499.0
2024-08-06 15:00:00,44.67,44.84,44.37,44.63,351435.0,44.67,44.84,44.37,44.63,351435.0
2024-08-06 15:30:00,44.61,44.77,42.5,43.33,864069.0,44.61,44.77,42.5,43.33,864069.0
2024-08-07 09:30:00,46.14,46.38,45.9,46.25,1157856.0,46.14,46.38,45.9,46.25,1157856.0
2024-08-07 10:00:00,46.28,46.34,45.73,45.89,667850.0,46.28,46.34,45.73,45.89,667850.0
2024-08-07 10:30:00,45.91,46.28,45.76,46.26,390686.0,45.91,46.28,45.76,46.26,390686.0
2024-08-07 11:00:00,46.24,46.42,46.15,46.28,259850.0,46.24,46.42,46.15,46.28,259850.0
2024-08-07 11:30:00,46.34,46.53,45.93,46.02,278364.0,46.34,46.53,45.93,46.02,278364.0
2024-08-07 12:00:00,45.99,46.02,45.25,45.58,394363.0,45.99,46.02,45.25,45.58,394363.0
2024-08-07 12:30:00,45.58,45.65,44.42,44.72,259812.0,45.58,45.65,44.42,44.72,259812.0
2024-08-07 13:00:00,44.65,45.01,44.01,44.54,320016.0,44.65,45.01,44.01,44.54,320016.0
2024-08-07 13:30:00,44.65,45.02,43.88,44.17,240510.0,44.65,45.02,43.88,44.17,240510.0
2024-08-07 14:00:00,44.15,44.27,43.13,44.03,330105.0,44.15,44.27,43.13,44.03,330105.0
2024-08-07 14:30:00,43.99,44.16,43.5,44.02,238570.0,43.99,44.16,43.5,44.02,238570.0
2024-08-07 15:00:00,44.07,44.59,44.0,44.46,306944.0,44.07,44.59,44.0,44.46,306944.0
2024-08-07 15:30:00,44.45,44.68,43.71,43.98,435853.0,44.45,44.68,43.71,43.98,435853.0
2024-08-08 09:30:00,45.16,45.36,44.53,45.19,565640.0,45.16,45.36,44.53,45.19,565640.0
2024-08-08 10:00:00,45.19,45.54,44.98,45.15,382957.0,45.19,45.54,44.98,45.15,382957.0
2024-08-08 10:30:00,45.17,45.65,45.1,45.63,220208.0,45.17,45.65,45.1,45.63,220208.0
2024-08-08 11:00:00,45.64,45.72,45.21,45.57,171944.0,45.64,45.72,45.21,45.57,171944.0
2024-08-08 11:30:00,45.58,45.87,45.52,45.82,161466.0,45.58,45.87,45.52,45.82,161466.0
2024-08-08 12:00:00,45.81,45.99,45.51,45.53,198348.0,45.81,45.99,45.51,45.53,198348.0
2024-08-08 12:30:00,45.55,45.56,45.06,45.37,217949.0,45.55,45.56,45.06,45.37,217949.0
2024-08-08 13:00:00,45.41,45.54,45.12,45.52,167808.0,45.41,45.54,45.12,45.52,167808.0
2024-08-08 13:30:00,45.56,45.72,45.51,45.61,157846.0,45.56,45.72,45.51,45.61,157846.0
2024-08-08 14:00:00,45.58,45.78,45.55,45.58,136721.0,45.58,45.78,45.55,45.58,136721.0
2024-08-08 14:30:00,45.57,45.68,45.51,45.6,140788.0,45.57,45.68,45.51,45.6,140788.0
2024-08-08 15:00:00,45.58,45.89,45.46,45.64,172786.0,45.58,45.89,45.46,45.64,172786.0
2024-08-08 15:30:00,45.62,45.82,45.47,45.75,418840.0,45.62,45.82,45.47,45.75,418840.0
2024-08-09 09:30:00,46.01,46.1,45.53,45.72,290820.0,46.01,46.1,45.53,45.72,290820.0
2024-08-09 10:00:00,45.76,46.69,45.73,46.52,387895.0,45.76,46.69,45.73,46.52,387895.0
2024-08-09 10:30:00,46.54,46.63,46.21,46.54,158821.0,46.54,46.63,46.21,46.54,158821.0
2024-08-09 11:00:00,46.56,46.67,46.46,46.46,81468.0,46.56,46.67,46.46,46.46,81468.0
2024-08-09 11:30:00,46.5,46.92,46.37,46.56,150743.0,46.5,46.92,46.37,46.56,150743.0
2024-08-09 12:00:00,46.57,46.84,46.42,46.78,148161.0,46.57,46.84,46.42,46.78,148161.0
2024-08-09 12:30:00,46.78,47.26,46.77,47.0,302673.0,46.78,47.26,46.77,47.0,302673.0
2024-08-09 13:00:00,47.04,47.51,47.0,47.51,130134.0,47.04,47.51,47.0,47.51,130134.0
2024-08-09 13:30:00,47.52,47.71,47.32,47.5,182099.0,47.52,47.71,47.32,47.5,182099.0
2024-08-09 14:00:00,47.5,47.59,47.24,47.59,97066.0,47.5,47.59,47.24,47.59,97066.0
2024-08-09 14:30:00,47.6,48.0,47.58,47.95,121397.0,47.6,48.0,47.58,47.95,121397.0
2024-08-09 15:00:00,47.95,48.04,47.81,47.9,129280.0,47.95,48.04,47.81,47.9,129280.0
2024-08-09 15:30:00,47.91,48.94,47.91,48.73,312318.0,47.91,48.94,47.91,48.73,312318.0
2024-08-12 09:30:00,48.94,49.02,48.26,48.33,568290.0,48.94,49.02,48.26,48.33,568290.0
2024-08-12 10:00:00,48.33,50.29,48.33,50.05,505103.0,48.33,50.29,48.33,50.05,505103.0
2024-08-12 10:30:00,50.05,50.19,49.81,50.19,266817.0,50.05,50.19,49.81,50.19,266817.0
2024-08-12 11:00:00,50.18,50.48,49.54,49.97,367318.0,50.18,50.48,49.54,49.97,367318.0
2024-08-12 11:30:00,49.96,50.22,49.75,50.18,153063.0,49.96,50.22,49.75,50.18,153063.0
2024-08-12 12:00:00,50.18,50.2,49.54,49.64,100750.0,50.18,50.2,49.54,49.64,100750.0
2024-08-12 12:30:00,49.63,49.65,49.01,49.07,199026.0,49.63,49.65,49.01,49.07,199026.0
2024-08-12 13:00:00,49.04,49.46,48.94,49.37,135596.0,49.04,49.46,48.94,49.37,135596.0
2024-08-12 13:30:00,49.39,49.5,48.65,48.88,126968.0,49.39,49.5,48.65,48.88,126968.0
2024-08-12 14:00:00,48.86,49.11,48.76,48.81,150827.0,48.86,49.11,48.76,48.81,150827.0
2024-08-12 14:30:00,48.78,49.38,48.62,49.16,146101.0,48.78,49.38,48.62,49.16,146101.0
2024-08-12 15:00:00,49.19,49.19,48.73,48.73,173133.0,49.19,49.19,48.73,48.73,173133.0
2024-08-12 15:30:00,48.72,49.02,48.41,48.88,371211.0,48.72,49.02,48.41,48.88,371211.0
2024-08-13 09:30:00,49.32,49.85,49.32,49.59,360126.0,49.32,49.85,49.32,49.59,360126.0
2024-08-13 10:00:00,49.59,49.98,49.55,49.92,182320.0,49.59,49.98,49.55,49.92,182320.0
2024-08-13 10:30:00,49.92,49.92,49.47,49.58,121343.0,49.92,49.92,49.47,49.58,121343.0
2024-08-13 11:00:00,49.6,49.68,49.5,49.63,66284.0,49.6,49.68,49.5,49.63,66284.0
2024-08-13 11:30:00,49.62,49.63,49.53,49.56,36666.0,49.62,49.63,49.53,49.56,36666.0
2024-08-13 12:00:00,49.55,49.8,49.49,49.71,68795.0,49.55,49.8,49.49,49.71,68795.0
2024-08-13 12:30:00,49.72,49.96,49.67,49.89,91988.0,49.72,49.96,49.67,49.89,91988.0
2024-08-13 13:00:00,49.88,49.96,49.77,49.95,58104.0,49.88,49.96,49.77,49.95,58104.0
2024-08-13 13:30:00,49.96,50.04,49.83,49.93,162517.0,49.96,50.04,49.83,49.93,162517.0
2024-08-13 14:00:00,49.93,50.13,49.88,50.09,90255.0,49.93,50.13,49.88,50.09,90255.0
2024-08-13 14:30:00,50.09,50.59,50.08,50.58,237632.0,50.09,50.59,50.08,50.58,237632.0
2024-08-13 15:00:00,50.59,50.59,50.37,50.45,151434.0,50.59,50.59,50.37,50.45,151434.0
2024-08-13 15:30:00,50.44,50.86,50.36,50.8,358030.0,50.44,50.86,50.36,50.8,358030.0
2024-08-14 09:30:00,51.36,51.61,51.1,51.28,416558.0,51.36,51.61,51.1,51.28,416558.0
2024-08-14 10:00:00,51.29,51.62,51.13,51.61,197482.0,51.29,51.62,51.13,51.61,197482.0
2024-08-14 10:30:00,51.6,51.92,51.38,51.92,159421.0,51.6,51.92,51.38,51.92,159421.0
2024-08-14 11:00:00,51.92,52.05,51.85,51.9,133892.0,51.92,52.05,51.85,51.9,133892.0
2024-08-14 11:30:00,51.9,52.15,51.89,51.98,237065.0,51.9,52.15,51.89,51.98,237065.0
2024-08-14 12:00:00,51.99,52.13,51.63,51.75,70567.0,51.99,52.13,51.63,51.75,70567.0
2024-08-14 12:30:00,51.74,51.95,51.6,51.89,83904.0,51.74,51.95,51.6,51.89,83904.0
2024-08-14 13:00:00,51.86,52.0,51.74,51.93,61625.0,51.86,52.0,51.74,51.93,61625.0
2024-08-14 13:30:00,51.96,52.08,51.89,52.01,57924.0,51.96,52.08,51.89,52.01,57924.0
2024-08-14 14:00:00,52.01,52.17,51.9,52.14,47114.0,52.01,52.17,51.9,52.14,47114.0
2024-08-14 14:30:00,52.15,52.24,52.1,52.24,57200.0,52.15,52.24,52.1,52.24,57200.0
2024-08-14 15:00:00,52.24,52.34,52.02,52.16,122726.0,52.24,52.34,52.02,52.16,122726.0
2024-08-14 15:30:00,52.16,52.53,52.14,52.52,414853.0,52.16,52.53,52.14,52.52,414853.0
2024-08-15 09:30:00,53.22,53.34,53.11,53.27,460742.0,53.22,53.34,53.11,53.27,460742.0
2024-08-15 10:00:00,53.28,53.89,53.19,53.84,366181.0,53.28,53.89,53.19,53.84,366181.0
2024-08-15 10:30:00,53.83,53.9,53.63,53.64,357730.0,53.83,53.9,53.63,53.64,357730.0
2024-08-15 11:00:00,53.64,53.82,53.61,53.8,311181.0,53.64,53.82,53.61,53.8,311181.0
2024-08-15 11:30:00,53.8,53.81,53.33,53.39,266724.0,53.8,53.81,53.33,53.39,266724.0
2024-08-15 12:00:00,53.39,53.41,53.2,53.26,207092.0,53.39,53.41,53.2,53.26,207092.0
2024-08-15 12:30:00,53.26,53.26,52.84,53.24,220302.0,53.26,53.26,52.84,53.24,220302.0
2024-08-15 13:00:00,53.23,53.25,53.0,53.14,114206.0,53.23,53.25,53.0,53.14,114206.0
2024-08-15 13:30:00,53.15,53.28,53.12,53.16,115632.0,53.15,53.28,53.12,53.16,115632.0
2024-08-15 14:00:00,53.16,53.34,53.13,53.34,99060.0,53.16,53.34,53.13,53.34,99060.0
2024-08-15 14:30:00,53.34,53.39,53.28,53.33,130845.0,53.34,53.39,53.28,53.33,130845.0
2024-08-15 15:00:00,53.32,53.54,53.26,53.53,153444.0,53.32,53.54,53.26,53.53,153444.0
2024-08-15 15:30:00,53.54,53.62,53.47,53.54,467861.0,53.54,53.62,53.47,53.54,467861.0
2024-08-16 09:30:00,53.04,53.23,52.89,52.97,207835.0,53.04,53.23,52.89,52.97,207835.0
2024-08-16 10:00:00,52.96,53.49,52.95,53.47,234104.0,52.96,53.49,52.95,53.47,234104.0
2024-08-16 10:30:00,53.49,53.53,53.07,53.18,112858.0,53.49,53.53,53.07,53.18,112858.0
2024-08-16 11:00:00,53.17,53.33,53.11,53.31,49558.0,53.17,53.33,53.11,53.31,49558.0
2024-08-16 11:30:00,53.33,53.64,53.33,53.49,95737.0,53.33,53.64,53.33,53.49,95737.0
2024-08-16 12:00:00,53.49,53.59,53.47,53.49,40147.0,53.49,53.59,53.47,53.49,40147.0
2024-08-16 12:30:00,53.49,53.73,53.48,53.67,87330.0,53.49,53.73,53.48,53.67,87330.0
2024-08-16 13:00:00,53.68,53.68,53.53,53.54,79215.0,53.68,53.68,53.53,53.54,79215.0
2024-08-16 13:30:00,53.55,53.57,53.31,53.32,108835.0,53.55,53.57,53.31,53.32,108835.0
2024-08-16 14:00:00,53.32,53.42,53.01,53.4,89849.0,53.32,53.42,53.01,53.4,89849.0
2024-08-16 14:30:00,53.41,53.54,53.32,53.5,70760.0,53.41,53.54,53.32,53.5,70760.0
2024-08-16 15:00:00,53.49,53.5,53.26,53.26,103993.0,53.49,53.5,53.26,53.26,103993.0
2024-08-16 15:30:00,53.26,53.62,53.25,53.54,216383.0,53.26,53.62,53.25,53.54,216383.0
2024-08-19 09:30:00,53.56,53.75,53.44,53.72,353567.0,53.56,53.75,53.44,53.72,353567.0
2024-08-19 10:00:00,53.74,54.03,53.71,54.01,245958.0,53.74,54.03,53.71,54.01,245958.0
2024-08-19 10:30:00,54.02,54.28,53.99,54.17,206233.0,54.02,54.28,53.99,54.17,206233.0
2024-08-19 11:00:00,54.16,54.25,54.13,54.17,77816.0,54.16,54.25,54.13,54.17,77816.0
2024-08-19 11:30:00,54.16,54.32,54.08,54.16,170729.0,54.16,54.32,54.08,54.16,170729.0
2024-08-19 12:00:00,54.17,54.19,54.09,54.19,58701.0,54.17,54.19,54.09,54.19,58701.0
2024-08-19 12:30:00,54.18,54.22,54.05,54.05,48577.0,54.18,54.22,54.05,54.05,48577.0
2024-08-19 13:00:00,54.04,54.07,53.96,53.96,36203.0,54.04,54.07,53.96,53.96,36203.0
2024-08-19 13:30:00,53.96,54.16,53.91,54.11,109718.0,53.96,54.16,53.91,54.11,109718.0
2024-08-19 14:00:00,54.1,54.1,54.01,54.08,52190.0,54.1,54.1,54.01,54.08,52190.0
2024-08-19 14:30:00,54.09,54.15,54.0,54.02,72865.0,54.09,54.15,54.0,54.02,72865.0
2024-08-19 15:00:00,54.0,54.03,53.97,54.01,29948.0,54.0,54.03,53.97,54.01,29948.0
2024-08-19 15:30:00,54.0,54.23,53.97,54.16,194290.0,54.0,54.23,53.97,54.16,194290.0
2024-08-20 09:30:00,53.88,54.03,53.83,53.92,262602.0,53.88,54.03,53.83,53.92,262602.0
2024-08-20 10:00:00,53.9,53.94,53.45,53.58,414792.0,53.9,53.94,53.45,53.58,414792.0
2024-08-20 10:30:00,53.54,53.62,53.32,53.37,287824.0,53.54,53.62,53.32,53.37,287824.0
2024-08-20 11:00:00,53.36,53.52,53.29,53.35,178896.0,53.36,53.52,53.29,53.35,178896.0
2024-08-20 11:30:00,53.3,53.71,53.26,53.69,152238.0,53.3,53.71,53.26,53.69,152238.0
2024-08-20 12:00:00,53.7,53.73,53.03,53.17,161728.0,53.7,53.73,53.03,53.17,161728.0
2024-08-20 12:30:00,53.16,53.33,53.08,53.1,107468.0,53.16,53.33,53.08,53.1,107468.0
2024-08-20 13:00:00,53.07,53.15,52.87,53.0,164283.0,53.07,53.15,52.87,53.0,164283.0
2024-08-20 13:30:00,52.96,53.17,52.83,52.98,112530.0,52.96,53.17,52.83,52.98,112530.0
2024-08-20 14:00:00,52.97,53.45,52.93,53.36,82468.0,52.97,53.45,52.93,53.36,82468.0
2024-08-20 14:30:00,53.36,53.47,53.34,53.45,115885.0,53.36,53.47,53.34,53.45,115885.0
2024-08-20 15:00:00,53.43,53.51,53.34,53.35,102274.0,53.43,53.51,53.34,53.35,102274.0
2024-08-20 15:30:00,53.34,53.38,52.93,52.99,311631.0,53.34,53.38,52.93,52.99,311631.0
2024-08-21 09:30:00,53.08,53.09,52.49,52.83,434950.0,53.08,53.09,52.49,52.83,434950.0
2024-08-21 10:00:00,52.84,53.0,52.37,52.72,326070.0,52.84,53.0,52.37,52.72,326070.0
2024-08-21 10:30:00,52.74,53.11,52.38,52.58,243348.0,52.74,53.11,52.38,52.58,243348.0
2024-08-21 11:00:00,52.55,52.71,52.44,52.67,81325.0,52.55,52.71,52.44,52.67,81325.0
2024-08-21 11:30:00,52.66,52.66,52.18,52.22,111871.0,52.66,52.66,52.18,52.22,111871.0
2024-08-21 12:00:00,52.23,52.32,51.96,52.28,114356.0,52.23,52.32,51.96,52.28,114356.0
2024-08-21 12:30:00,52.27,52.33,52.2,52.23,78406.0,52.27,52.33,52.2,52.23,78406.0
2024-08-21 13:00:00,52.26,52.35,52.23,52.26,58776.0,52.26,52.35,52.23,52.26,58776.0
2024-08-21 13:30:00,52.25,52.37,52.21,52.35,33855.0,52.25,52.37,52.21,52.35,33855.0
2024-08-21 14:00:00,52.37,52.5,52.29,52.39,76463.0,52.37,52.5,52.29,52.39,76463.0
2024-08-21 14:30:00,52.41,52.46,52.19,52.41,49048.0,52.41,52.46,52.19,52.41,49048.0
2024-08-21 15:00:00,52.42,52.5,52.17,52.43,88611.0,52.42,52.5,52.17,52.43,88611.0
2024-08-21 15:30:00,52.41,52.73,52.38,52.65,195325.0,52.41,52.73,52.38,52.65,195325.0
2024-08-22 09:30:00,52.88,52.98,52.65,52.81,183363.0,52.88,52.98,52.65,52.81,183363.0
2024-08-22 10:00:00,52.81,52.83,52.41,52.47,139424.0,52.81,52.83,52.41,52.47,139424.0
2024-08-22 10:30:00,52.47,52.6,52.24,52.42,82276.0,52.47,52.6,52.24,52.42,82276.0
2024-08-22 11:00:00,52.44,52.56,52.12,52.19,40966.0,52.44,52.56,52.12,52.19,40966.0
2024-08-22 11:30:00,52.18,52.36,51.89,52.24,76363.0,52.18,52.36,51.89,52.24,76363.0
2024-08-22 12:00:00,52.19,52.69,52.16,52.6,109723.0,52.19,52.69,52.16,52.6,109723.0
2024-08-22 12:30:00,52.61,52.65,52.12,52.14,53682.0,52.61,52.65,52.12,52.14,53682.0
2024-08-22 13:00:00,52.11,52.4,52.02,52.08,46275.0,52.11,52.4,52.02,52.08,46275.0
2024-08-22 13:30:00,52.12,52.12,51.54,51.67,92213.0,52.12,52.12,51.54,51.67,92213.0
2024-08-22 14:00:00,51.66,52.02,51.61,51.91,48816.0,51.66,52.02,51.61,51.91,48816.0
2024-08-22 14:30:00,51.91,51.95,51.63,51.66,46819.0,51.91,51.95,51.63,51.66,46819.0
2024-08-22 15:00:00,51.69,51.93,51.56,51.68,90856.0,51.69,51.93,51.56,51.68,90856.0
2024-08-22 15:30:00,51.66,51.77,51.33,51.5,262540.0,51.66,51.77,51.33,51.5,262540.0
2024-08-23 09:30:00,52.2,52.52,52.08,52.51,117894.0,52.2,52.52,52.08,52.51,117894.0
2024-08-23 10:00:00,52.49,52.98,52.43,52.89,219553.0,52.49,52.98,52.43,52.89,219553.0
2024-08-23 10:30:00,52.91,52.91,52.07,52.46,139454.0,52.91,52.91,52.07,52.46,139454.0
2024-08-23 11:00:00,52.38,52.71,52.22,52.56,71276.0,52.38,52.71,52.22,52.56,71276.0
2024-08-23 11:30:00,52.56,52.7,52.22,52.22,27169.0,52.56,52.7,52.22,52.22,27169.0
2024-08-23 12:00:00,52.26,52.28,51.95,52.06,71579.0,52.26,52.28,51.95,52.06,71579.0
2024-08-23 12:30:00,52.06,52.36,51.89,52.31,59467.0,52.06,52.36,51.89,52.31,59467.0
2024-08-23 13:00:00,52.28,52.69,52.26,52.65,52306.0,52.28,52.69,52.26,52.65,52306.0
2024-08-23 13:30:00,52.67,52.76,52.59,52.61,37416.0,52.67,52.76,52.59,52.61,37416.0
2024-08-23 14:00:00,52.65,52.75,52.46,52.69,45044.0,52.65,52.75,52.46,52.69,45044.0
2024-08-23 14:30:00,52.63,52.8,52.58,52.62,39675.0,52.63,52.8,52.58,52.62,39675.0
2024-08-23 15:00:00,52.66,52.94,52.56,52.94,65063.0,52.66,52.94,52.56,52.94,65063.0
2024-08-23 15:30:00,52.93,53.15,52.83,53.04,199934.0,52.93,53.15,52.83,53.04,199934.0
2024-08-26 09:30:00,53.2,53.27,52.97,53.06,95970.0,53.2,53.27,52.97,53.06,95970.0
2024-08-26 10:00:00,53.09,53.16,52.99,53.03,67460.0,53.09,53.16,52.99,53.03,67460.0
2024-08-26 10:30:00,53.0,53.01,52.54,52.77,60305.0,53.0,53.01,52.54,52.77,60305.0
2024-08-26 11:00:00,52.75,52.78,52.6,52.66,47774.0,52.75,52.78,52.6,52.66,47774.0
2024-08-26 11:30:00,52.63,52.69,52.43,52.49,24891.0,52.63,52.69,52.43,52.49,24891.0
2024-08-26 12:00:00,52.52,52.96,52.45,52.94,26038.0,52.52,52.96,52.45,52.94,26038.0
2024-08-26 12:30:00,52.94,53.01,52.92,53.0,51333.0,52.94,53.01,52.92,53.0,51333.0
2024-08-26 13:00:00,52.97,53.25,52.95,53.14,68386.0,52.97,53.25,52.95,53.14,68386.0
2024-08-26 13:30:00,53.15,53.18,52.58,52.67,45696.0,53.15,53.18,52.58,52.67,45696.0
2024-08-26 14:00:00,52.67,52.91,52.6,52.89,29082.0,52.67,52.91,52.6,52.89,29082.0
2024-08-26 14:30:00,52.89,53.21,52.86,53.21,37301.0,52.89,53.21,52.86,53.21,37301.0
2024-08-26 15:00:00,53.19,53.24,53.03,53.06,35571.0,53.19,53.24,53.03,53.06,35571.0
2024-08-26 15:30:00,53.01,53.13,52.93,53.07,109039.0,53.01,53.13,52.93,53.07,109039.0
2024-08-27 09:30:00,52.72,52.83,52.51,52.69,49594.0,52.72,52.83,52.51,52.69,49594.0
2024-08-27 10:00:00,52.7,52.94,52.65,52.89,41632.0,52.7,52.94,52.65,52.89,41632.0
2024-08-27 10:30:00,52.89,53.13,52.89,53.12,50808.0,52.89,53.13,52.89,53.12,50808.0
2024-08-27 11:00:00,53.13,53.26,53.05,53.1,66530.0,53.13,53.26,53.05,53.1,66530.0
2024-08-27 11:30:00,53.06,53.13,52.94,53.13,30600.0,53.06,53.13,52.94,53.13,30600.0
2024-08-27 12:00:00,53.11,53.21,53.07,53.21,24177.0,53.11,53.21,53.07,53.21,24177.0
2024-08-27 12:30:00,53.23,53.35,53.05,53.24,28057.0,53.23,53.35,53.05,53.24,28057.0
2024-08-27 13:00:00,53.26,53.46,53.26,53.43,25692.0,53.26,53.46,53.26,53.43,25692.0
2024-08-27 13:30:00,53.44,53.57,53.44,53.56,83099.0,53.44,53.57,53.44,53.56,83099.0
2024-08-27 14:00:00,53.56,53.57,53.4,53.44,17039.0,53.56,53.57,53.4,53.44,17039.0
2024-08-27 14:30:00,53.41,53.55,53.38,53.53,36699.0,53.41,53.55,53.38,53.53,36699.0
2024-08-27 15:00:00,53.51,53.59,53.43,53.57,14923.0,53.51,53.59,53.43,53.57,14923.0
2024-08-27 15:30:00,53.55,53.64,53.45,53.62,83844.0,53.55,53.64,53.45,53.62,83844.0
2024-08-28 09:30:00,53.62,53.69,53.5,53.58,59775.0,53.62,53.69,53.5,53.58,59775.0
2024-08-28 10:00:00,53.54,53.68,53.42,53.66,52601.0,53.54,53.68,53.42,53.66,52601.0
2024-08-28 10:30:00,53.67,53.69,53.31,53.33,57474.0,53.67,53.69,53.31,53.33,57474.0
2024-08-28 11:00:00,53.29,53.31,52.67,52.8,70389.0,53.29,53.31,52.67,52.8,70389.0
2024-08-28 11:30:00,52.78,52.85,52.64,52.75,49418.0,52.78,52.85,52.64,52.75,49418.0
2024-08-28 12:00:00,52.72,52.8,52.49,52.61,61739.0,52.72,52.8,52.49,52.61,61739.0
2024-08-28 12:30:00,52.59,52.74,52.54,52.69,33708.0,52.59,52.74,52.54,52.69,33708.0
2024-08-28 13:00:00,52.69,52.8,52.52,52.59,42371.0,52.69,52.8,52.52,52.59,42371.0
2024-08-28 13:30:00,52.59,52.69,51.79,51.79,52475.0,52.59,52.69,51.79,51.79,52475.0
2024-08-28 14:00:00,51.83,52.17,51.75,51.93,46871.0,51.83,52.17,51.75,51.93,46871.0
2024-08-28 14:30:00,51.9,52.26,51.72,52.25,117125.0,51.9,52.26,51.72,52.25,117125.0
2024-08-28 15:00:00,52.24,52.41,51.98,52.3,58927.0,52.24,52.41,51.98,52.3,58927.0
2024-08-28 15:30:00,52.27,52.49,52.1,52.14,185362.0,52.27,52.49,52.1,52.14,185362.0
2024-08-29 09:30:00,52.9,53.25,52.85,53.21,277758.0,52.9,53.25,52.85,53.21,277758.0
2024-08-29 10:00:00,53.21,53.29,53.05,53.21,103699.0,53.21,53.29,53.05,53.21,103699.0
2024-08-29 10:30:00,53.24,53.27,53.12,53.15,72061.0,53.24,53.27,53.12,53.15,72061.0
2024-08-29 11:00:00,53.15,53.25,53.03,53.09,64755.0,53.15,53.25,53.03,53.09,64755.0
2024-08-29 11:30:00,53.1,53.21,53.07,53.2,38243.0,53.1,53.21,53.07,53.2,38243.0
2024-08-29 12:00:00,53.21,53.29,53.19,53.28,67327.0,53.21,53.29,53.19,53.28,67327.0
2024-08-29 12:30:00,53.28,53.37,53.26,53.35,45205.0,53.28,53.37,53.26,53.35,45205.0
2024-08-29 13:00:00,53.32,53.37,53.25,53.33,51191.0,53.32,53.37,53.25,53.33,51191.0
2024-08-29 13:30:00,53.32,53.42,53.29,53.4,52631.0,53.32,53.42,53.29,53.4,52631.0
2024-08-29 14:00:00,53.37,53.37,53.01,53.12,90436.0,53.37,53.37,53.01,53.12,90436.0
2024-08-29 14:30:00,53.08,53.14,52.64,53.01,201463.0,53.08,53.14,52.64,53.01,201463.0
2024-08-29 15:00:00,52.98,53.08,52.8,52.99,63674.0,52.98,53.08,52.8,52.99,63674.0
2024-08-29 15:30:00,53.01,53.21,52.9,53.02,218350.0,53.01,53.21,52.9,53.02,218350.0
2024-08-30 09:30:00,53.49,53.63,53.47,53.56,136052.0,53.49,53.63,53.47,53.56,136052.0
2024-08-30 10:00:00,53.57,53.87,53.57,53.81,187484.0,53.57,53.87,53.57,53.81,187484.0
2024-08-30 10:30:00,53.8,53.92,53.64,53.65,137213.0,53.8,53.92,53.64,53.65,137213.0
2024-08-30 11:00:00,53.61,53.73,53.5,53.51,56444.0,53.61,53.73,53.5,53.51,56444.0
2024-08-30 11:30:00,53.52,53.52,53.29,53.44,87467.0,53.52,53.52,53.29,53.44,87467.0
2024-08-30 12:00:00,53.41,53.5,53.12,53.14,58648.0,53.41,53.5,53.12,53.14,58648.0
2024-08-30 12:30:00,53.13,53.46,53.0,53.41,65297.0,53.13,53.46,53.0,53.41,65297.0
2024-08-30 13:00:00,53.46,53.62,53.44,53.51,53693.0,53.46,53.62,53.44,53.51,53693.0
2024-08-30 13:30:00,53.51,53.63,53.49,53.52,22025.0,53.51,53.63,53.49,53.52,22025.0
2024-08-30 14:00:00,53.56,53.69,53.48,53.59,22587.0,53.56,53.69,53.48,53.59,22587.0
2024-08-30 14:30:00,53.6,53.77,53.6,53.73,51870.0,53.6,53.77,53.6,53.73,51870.0
2024-08-30 15:00:00,53.72,53.76,53.59,53.66,72492.0,53.72,53.76,53.59,53.66,72492.0
2024-08-30 15:30:00,53.64,53.82,53.52,53.8,206566.0,53.64,53.82,53.52,53.8,206566.0
2024-09-03 09:30:00,53.21,53.24,52.18,52.39,356836.0,53.21,53.24,52.18,52.39,356836.0
2024-09-03 10:00:00,52.38,52.4,51.55,51.79,449845.0,52.38,52.4,51.55,51.79,449845.0
2024-09-03 10:30:00,51.74,51.79,51.11,51.11,471456.0,51.74,51.79,51.11,51.11,471456.0
2024-09-03 11:00:00,51.1,51.61,51.1,51.45,331276.0,51.1,51.61,51.1,51.45,331276.0
2024-09-03 11:30:00,51.44,51.54,51.08,51.11,379426.0,51.44,51.54,51.08,51.11,379426.0
2024-09-03 12:00:00,51.1,51.47,51.04,51.26,295033.0,51.1,51.47,51.04,51.26,295033.0
2024-09-03 12:30:00,51.24,51.25,50.71,50.75,273031.0,51.24,51.25,50.71,50.75,273031.0
2024-09-03 13:00:00,50.74,51.05,50.63,50.97,178688.0,50.74,51.05,50.63,50.97,178688.0
2024-09-03 13:30:00,50.96,50.97,50.35,50.38,301725.0,50.96,50.97,50.35,50.38,301725.0
2024-09-03 14:00:00,50.38,50.39,49.63,49.73,525760.0,50.38,50.39,49.63,49.73,525760.0
2024-09-03 14:30:00,49.73,50.11,49.15,49.19,383955.0,49.73,50.11,49.15,49.19,383955.0
2024-09-03 15:00:00,49.19,49.29,48.81,48.93,352377.0,49.19,49.29,48.81,48.93,352377.0
2024-09-03 15:30:00,48.95,49.05,47.38,48.35,1042280.0,48.95,49.05,47.38,48.35,1042280.0
2024-09-04 09:30:00,47.71,48.67,47.69,48.57,2087629.0,47.71,48.67,47.69,48.57,2087629.0
2024-09-04 10:00:00,48.58,48.69,48.0,48.54,1454198.0,48.58,48.69,48.0,48.54,1454198.0
2024-09-04 10:30:00,48.54,49.19,48.47,49.18,1155836.0,48.54,49.19,48.47,49.18,1155836.0
2024-09-04 11:00:00,49.19,49.33,48.75,48.75,906522.0,49.19,49.33,48.75,48.75,906522.0
2024-09-04 11:30:00,48.77,48.88,48.44,48.68,345013.0,48.77,48.88,48.44,48.68,345013.0
2024-09-04 12:00:00,48.67,48.7,48.36,48.6,319595.0,48.67,48.7,48.36,48.6,319595.0
2024-09-04 12:30:00,48.58,48.85,48.44,48.59,226020.0,48.58,48.85,48.44,48.59,226020.0
2024-09-04 13:00:00,48.57,48.59,47.98,48.04,225267.0,48.57,48.59,47.98,48.04,225267.0
2024-09-04 13:30:00,48.02,48.35,47.91,48.02,370205.0,48.02,48.35,47.91,48.02,370205.0
2024-09-04 14:00:00,48.02,48.19,47.89,48.07,220646.0,48.02,48.19,47.89,48.07,220646.0
2024-09-04 14:30:00,48.04,48.2,47.4,47.43,269582.0,48.04,48.2,47.4,47.43,269582.0
2024-09-04 15:00:00,47.43,47.82,47.14,47.8,380785.0,47.43,47.82,47.14,47.8,380785.0
2024-09-04 15:30:00,47.77,48.05,47.52,47.81,727002.0,47.77,48.05,47.52,47.81,727002.0
2024-09-05 09:30:00,48.18,48.54,48.02,48.54,240554.0,48.18,48.54,48.02,48.54,240554.0
2024-09-05 10:00:00,48.57,49.31,48.5,49.16,333536.0,48.57,49.31,48.5,49.16,333536.0
2024-09-05 10:30:00,49.18,49.26,48.72,48.91,128668.0,49.18,49.26,48.72,48.91,128668.0
2024-09-05 11:00:00,48.9,48.93,48.14,48.14,123859.0,48.9,48.93,48.14,48.14,123859.0
2024-09-05 11:30:00,48.11,48.26,47.88,47.91,144681.0,48.11,48.26,47.88,47.91,144681.0
2024-09-05 12:00:00,47.91,48.37,47.9,48.26,123164.0,47.91,48.37,47.9,48.26,123164.0
2024-09-05 12:30:00,48.24,48.48,48.16,48.37,62146.0,48.24,48.48,48.16,48.37,62146.0
2024-09-05 13:00:00,48.36,48.49,48.19,48.22,59257.0,48.36,48.49,48.19,48.22,59257.0
2024-09-05 13:30:00,48.24,48.95,48.24,48.95,70659.0,48.24,48.95,48.24,48.95,70659.0
2024-09-05 14:00:00,48.95,49.0,48.8,48.85,64561.0,48.95,49.0,48.8,48.85,64561.0
2024-09-05 14:30:00,48.88,49.2,48.88,48.97,72944.0,48.88,49.2,48.88,48.97,72944.0
2024-09-05 15:00:00,48.98,49.0,48.59,48.9,88503.0,48.98,49.0,48.59,48.9,88503.0
2024-09-05 15:30:00,48.88,49.15,48.66,48.9,260532.0,48.88,49.15,48.66,48.9,260532.0
2024-09-06 09:30:00,49.43,49.72,48.72,48.73,205701.0,49.43,49.72,48.72,48.73,205701.0
2024-09-06 10:00:00,48.73,48.96,48.02,48.06,250403.0,48.73,48.96,48.02,48.06,250403.0
2024-09-06 10:30:00,48.02,48.19,46.98,47.16,399905.0,48.02,48.19,46.98,47.16,399905.0
2024-09-06 11:00:00,47.2,48.06,46.3,46.51,335387.0,47.2,48.06,46.3,46.51,335387.0
2024-09-06 11:30:00,46.53,46.98,46.24,46.49,290517.0,46.53,46.98,46.24,46.49,290517.0
2024-09-06 12:00:00,46.45,46.61,46.05,46.05,213463.0,46.45,46.61,46.05,46.05,213463.0
2024-09-06 12:30:00,46.06,46.77,46.05,46.4,114717.0,46.06,46.77,46.05,46.4,114717.0
2024-09-06 13:00:00,46.44,47.42,46.38,46.7,195883.0,46.44,47.42,46.38,46.7,195883.0
2024-09-06 13:30:00,46.71,47.11,46.65,46.98,100189.0,46.71,47.11,46.65,46.98,100189.0
2024-09-06 14:00:00,46.99,47.0,46.59,46.77,66190.0,46.99,47.0,46.59,46.77,66190.0
2024-09-06 14:30:00,46.69,47.13,46.63,47.01,73871.0,46.69,47.13,46.63,47.01,73871.0
2024-09-06 15:00:00,47.03,47.32,46.84,47.03,124676.0,47.03,47.32,46.84,47.03,124676.0
2024-09-06 15:30:00,46.99,47.25,46.79,47.16,255913.0,46.99,47.25,46.79,47.16,255913.0
2024-09-09 09:30:00,47.7,48.16,47.63,48.15,293287.0,47.7,48.16,47.63,48.15,293287.0
2024-09-09 10:00:00,48.17,48.54,48.13,48.24,210258.0,48.17,48.54,48.13,48.24,210258.0
2024-09-09 10:30:00,48.24,48.25,47.74,47.74,132222.0,48.24,48.25,47.74,47.74,132222.0
2024-09-09 11:00:00,47.72,47.84,47.44,47.78,86531.0,47.72,47.84,47.44,47.78,86531.0
2024-09-09 11:30:00,47.8,48.34,47.77,48.32,97890.0,47.8,48.34,47.77,48.32,97890.0
2024-09-09 12:00:00,48.33,48.62,48.28,48.59,83746.0,48.33,48.62,48.28,48.59,83746.0
2024-09-09 12:30:00,48.59,48.89,48.57,48.77,121341.0,48.59,48.89,48.57,48.77,121341.0
2024-09-09 13:00:00,48.8,48.93,48.73,48.75,70156.0,48.8,48.93,48.73,48.75,70156.0
2024-09-09 13:30:00,48.79,48.79,48.34,48.36,95877.0,48.79,48.79,48.34,48.36,95877.0
2024-09-09 14:00:00,48.37,48.62,48.35,48.48,66237.0,48.37,48.62,48.35,48.48,66237.0
2024-09-09 14:30:00,48.48,48.63,48.37,48.43,59996.0,48.48,48.63,48.37,48.43,59996.0
2024-09-09 15:00:00,48.44,48.59,48.32,48.58,51499.0,48.44,48.59,48.32,48.58,51499.0
2024-09-09 15:30:00,48.59,48.74,48.48,48.71,151393.0,48.59,48.74,48.48,48.71,151393.0
2024-09-10 09:30:00,48.96,49.08,48.77,48.9,114864.0,48.96,49.08,48.77,48.9,114864.0
2024-09-10 10:00:00,48.9,49.14,48.33,48.72,153000.0,48.9,49.14,48.33,48.72,153000.0
2024-09-10 10:30:00,48.72,48.76,48.17,48.51,59084.0,48.72,48.76,48.17,48.51,59084.0
2024-09-10 11:00:00,48.48,48.78,48.41,48.71,32703.0,48.48,48.78,48.41,48.71,32703.0
2024-09-10 11:30:00,48.72,48.8,47.88,47.89,60120.0,48.72,48.8,47.88,47.89,60120.0
2024-09-10 12:00:00,47.89,48.11,47.62,48.06,125559.0,47.89,48.11,47.62,48.06,125559.0
2024-09-10 12:30:00,48.0,48.25,47.99,48.11,44022.0,48.0,48.25,47.99,48.11,44022.0
2024-09-10 13:00:00,48.05,48.52,48.03,48.18,46590.0,48.05,48.52,48.03,48.18,46590.0
2024-09-10 13:30:00,48.16,48.44,48.16,48.42,17091.0,48.16,48.44,48.16,48.42,17091.0
2024-09-10 14:00:00,48.44,48.8,48.44,48.77,34106.0,48.44,48.8,48.44,48.77,34106.0
2024-09-10 14:30:00,48.78,48.96,48.76,48.91,74754.0,48.78,48.96,48.76,48.91,74754.0
2024-09-10 15:00:00,48.88,49.13,48.87,49.09,58168.0,48.88,49.13,48.87,49.09,58168.0
2024-09-10 15:30:00,49.07,49.22,48.9,49.14,201581.0,49.07,49.22,48.9,49.14,201581.0
2024-09-11 09:30:00,49.5,49.55,48.67,48.71,178544.0,49.5,49.55,48.67,48.71,178544.0
2024-09-11 10:00:00,48.71,48.71,47.43,47.65,208184.0,48.71,48.71,47.43,47.65,208184.0
2024-09-11 10:30:00,47.56,47.95,47.19,47.94,199664.0,47.56,47.95,47.19,47.94,199664.0
2024-09-11 11:00:00,47.88,48.27,47.64,48.02,198702.0,47.88,48.27,47.64,48.02,198702.0
2024-09-11 11:30:00,48.03,48.71,47.99,48.5,146137.0,48.03,48.71,47.99,48.5,146137.0
2024-09-11 12:00:00,48.5,48.98,48.43,48.98,69702.0,48.5,48.98,48.43,48.98,69702.0
2024-09-11 12:30:00,48.99,49.35,48.99,49.19,128384.0,48.99,49.35,48.99,49.19,128384.0
2024-09-11 13:00:00,49.2,49.44,49.19,49.44,54774.0,49.2,49.44,49.19,49.44,54774.0
2024-09-11 13:30:00,49.43,49.61,49.38,49.56,74793.0,49.43,49.61,49.38,49.56,74793.0
2024-09-11 14:00:00,49.55,49.79,49.5,49.76,51610.0,49.55,49.79,49.5,49.76,51610.0
2024-09-11 14:30:00,49.76,49.9,49.51,49.72,105910.0,49.76,49.9,49.51,49.72,105910.0
2024-09-11 15:00:00,49.69,49.93,49.65,49.9,133091.0,49.69,49.93,49.65,49.9,133091.0
2024-09-11 15:30:00,49.89,50.23,49.6,50.2,188577.0,49.89,50.23,49.6,50.2,188577.0
2024-09-12 09:30:00,49.97,50.08,49.36,49.61,147506.0,49.97,50.08,49.36,49.61,147506.0
2024-09-12 10:00:00,49.63,50.24,49.52,50.13,131544.0,49.63,50.24,49.52,50.13,131544.0
2024-09-12 10:30:00,50.13,50.24,49.88,49.92,72649.0,50.13,50.24,49.88,49.92,72649.0
2024-09-12 11:00:00,49.91,50.28,49.86,49.96,80071.0,49.91,50.28,49.86,49.96,80071.0
2024-09-12 11:30:00,49.97,50.07,49.75,49.83,67340.0,49.97,50.07,49.75,49.83,67340.0
2024-09-12 12:00:00,49.87,50.24,49.87,50.09,71132.0,49.87,50.24,49.87,50.09,71132.0
2024-09-12 12:30:00,50.06,50.28,49.93,50.28,38090.0,50.06,50.28,49.93,50.28,38090.0
2024-09-12 13:00:00,50.24,50.31,50.02,50.15,44506.0,50.24,50.31,50.02,50.15,44506.0
2024-09-12 13:30:00,50.15,50.42,50.09,50.38,62244.0,50.15,50.42,50.09,50.38,62244.0
2024-09-12 14:00:00,50.36,50.36,50.14,50.27,39038.0,50.36,50.36,50.14,50.27,39038.0
2024-09-12 14:30:00,50.26,50.35,49.93,50.33,68419.0,50.26,50.35,49.93,50.33,68419.0
2024-09-12 15:00:00,50.32,50.38,50.24,50.32,64636.0,50.32,50.38,50.24,50.32,64636.0
2024-09-12 15:30:00,50.3,50.46,50.13,50.43,161979.0,50.3,50.46,50.13,50.43,161979.0
2024-09-13 09:30:00,50.25,50.58,50.22,50.5,209745.0,50.25,50.58,50.22,50.5,209745.0
2024-09-13 10:00:00,50.52,50.68,50.47,50.53,112865.0,50.52,50.68,50.47,50.53,112865.0
2024-09-13 10:30:00,50.56,50.93,50.43,50.93,80332.0,50.56,50.93,50.43,50.93,80332.0
2024-09-13 11:00:00,50.91,51.01,50.91,50.95,82010.0,50.91,51.01,50.91,50.95,82010.0
2024-09-13 11:30:00,50.98,51.07,50.87,50.91,57873.0,50.98,51.07,50.87,50.91,57873.0
2024-09-13 12:00:00,50.9,50.94,50.75,50.78,65559.0,50.9,50.94,50.75,50.78,65559.0
2024-09-13 12:30:00,50.78,50.95,50.77,50.88,41043.0,50.78,50.95,50.77,50.88,41043.0
2024-09-13 13:00:00,50.85,50.95,50.85,50.86,31910.0,50.85,50.95,50.85,50.86,31910.0
2024-09-13 13:30:00,50.88,50.92,50.81,50.81,26541.0,50.88,50.92,50.81,50.81,26541.0
2024-09-13 14:00:00,50.78,50.9,50.56,50.65,54920.0,50.78,50.9,50.56,50.65,54920.0
2024-09-13 14:30:00,50.64,50.64,50.44,50.54,51477.0,50.64,50.64,50.44,50.54,51477.0
2024-09-13 15:00:00,50.53,50.54,50.41,50.47,60914.0,50.53,50.54,50.41,50.47,60914.0
2024-09-13 15:30:00,50.47,50.6,50.38,50.53,201163.0,50.47,50.6,50.38,50.53,201163.0
2024-09-16 09:30:00,50.5,50.5,50.09,50.17,224592.0,50.5,50.5,50.09,50.17,224592.0
2024-09-16 10:00:00,50.16,50.35,50.0,50.14,76575.0,50.16,50.35,50.0,50.14,76575.0
2024-09-16 10:30:00,50.16,50.16,49.82,49.88,67288.0,50.16,50.16,49.82,49.88,67288.0
2024-09-16 11:00:00,49.87,49.91,49.7,49.75,98433.0,49.87,49.91,49.7,49.75,98433.0
2024-09-16 11:30:00,49.76,50.05,49.72,49.97,39341.0,49.76,50.05,49.72,49.97,39341.0
2024-09-16 12:00:00,49.99,50.01,49.7,49.95,44686.0,49.99,50.01,49.7,49.95,44686.0
2024-09-16 12:30:00,49.99,50.18,49.88,50.16,40764.0,49.99,50.18,49.88,50.16,40764.0
2024-09-16 13:00:00,50.18,50.29,50.17,50.29,26774.0,50.18,50.29,50.17,50.29,26774.0
2024-09-16 13:30:00,50.28,50.38,50.25,50.33,13212.0,50.28,50.38,50.25,50.33,13212.0
2024-09-16 14:00:00,50.34,50.39,50.24,50.38,35540.0,50.34,50.39,50.24,50.38,35540.0
2024-09-16 14:30:00,50.39,50.4,50.25,50.39,28388.0,50.39,50.4,50.25,50.39,28388.0
2024-09-16 15:00:00,50.39,50.4,50.24,50.25,14383.0,50.39,50.4,50.24,50.25,14383.0
2024-09-16 15:30:00,50.27,50.35,50.18,50.27,132616.0,50.27,50.35,50.18,50.27,132616.0
2024-09-17 09:30:00,50.31,50.41,50.05,50.14,119520.0,50.31,50.41,50.05,50.14,119520.0
2024-09-17 10:00:00,50.16,50.37,50.13,50.33,72209.0,50.16,50.37,50.13,50.33,72209.0
2024-09-17 10:30:00,50.33,50.58,50.11,50.15,76813.0,50.33,50.58,50.11,50.15,76813.0
2024-09-17 11:00:00,50.25,50.46,50.22,50.31,13654.0,50.25,50.46,50.22,50.31,13654.0
2024-09-17 11:30:00,50.32,50.32,50.07,50.16,37810.0,50.32,50.32,50.07,50.16,37810.0
2024-09-17 12:00:00,50.13,50.2,49.84,49.97,46353.0,50.13,50.2,49.84,49.97,46353.0
2024-09-17 12:30:00,49.95,49.96,49.4,49.6,96060.0,49.95,49.96,49.4,49.6,96060.0
2024-09-17 13:00:00,49.53,49.9,49.52,49.86,55475.0,49.53,49.9,49.52,49.86,55475.0
2024-09-17 13:30:00,49.85,49.91,49.45,49.86,31902.0,49.85,49.91,49.45,49.86,31902.0
2024-09-17 14:00:00,49.89,50.07,49.85,49.98,37189.0,49.89,50.07,49.85,49.98,37189.0
2024-09-17 14:30:00,49.96,50.17,49.86,50.04,64351.0,49.96,50.17,49.86,50.04,64351.0
2024-09-17 15:00:00,50.02,50.11,49.6,49.75,68643.0,50.02,50.11,49.6,49.75,68643.0
2024-09-17 15:30:00,49.75,49.87,49.6,49.78,184967.0,49.75,49.87,49.6,49.78,184967.0
2024-09-18 09:30:00,49.87,49.89,49.47,49.55,165130.0,49.87,49.89,49.47,49.55,165130.0
2024-09-18 10:00:00,49.56,49.81,49.47,49.8,154767.0,49.56,49.81,49.47,49.8,154767.0
2024-09-18 10:30:00,49.8,50.11,49.7,50.07,109370.0,49.8,50.11,49.7,50.07,109370.0
2024-09-18 11:00:00,50.09,50.15,50.03,50.14,54465.0,50.09,50.15,50.03,50.14,54465.0
2024-09-18 11:30:00,50.15,50.15,49.8,49.85,58975.0,50.15,50.15,49.8,49.85,58975.0
2024-09-18 12:00:00,49.82,50.05,49.8,50.02,50547.0,49.82,50.05,49.8,50.02,50547.0
2024-09-18 12:30:00,50.0,50.25,49.95,50.22,43471.0,50.0,50.25,49.95,50.22,43471.0
2024-09-18 13:00:00,50.21,50.28,50.12,50.28,62207.0,50.21,50.28,50.12,50.28,62207.0
2024-09-18 13:30:00,50.28,50.46,50.22,50.39,133253.0,50.28,50.46,50.22,50.39,133253.0
2024-09-18 14:00:00,50.42,51.14,50.35,50.76,335674.0,50.42,51.14,50.35,50.76,335674.0
2024-09-18 14:30:00,50.79,50.8,50.29,50.42,204552.0,50.79,50.8,50.29,50.42,204552.0
2024-09-18 15:00:00,50.37,50.53,49.99,50.34,235795.0,50.37,50.53,49.99,50.34,235795.0
2024-09-18 15:30:00,50.36,50.41,49.86,50.01,266867.0,50.36,50.41,49.86,50.01,266867.0
2024-09-19 09:30:00,50.9,51.02,50.64,50.96,289912.0,50.9,51.02,50.64,50.96,289912.0
2024-09-19 10:00:00,50.97,51.26,50.92,51.08,223606.0,50.97,51.26,50.92,51.08,223606.0
2024-09-19 10:30:00,51.07,51.08,50.58,50.7,155340.0,51.07,51.08,50.58,50.7,155340.0
2024-09-19 11:00:00,50.7,50.86,50.62,50.84,79728.0,50.7,50.86,50.62,50.84,79728.0
2024-09-19 11:30:00,50.85,50.9,50.66,50.72,64246.0,50.85,50.9,50.66,50.72,64246.0
2024-09-19 12:00:00,50.72,50.9,50.7,50.87,55394.0,50.72,50.9,50.7,50.87,55394.0
2024-09-19 12:30:00,50.87,50.93,50.82,50.85,36361.0,50.87,50.93,50.82,50.85,36361.0
2024-09-19 13:00:00,50.88,50.88,50.75,50.8,58932.0,50.88,50.88,50.75,50.8,58932.0
2024-09-19 13:30:00,50.83,50.85,50.75,50.8,36956.0,50.83,50.85,50.75,50.8,36956.0
2024-09-19 14:00:00,50.81,50.86,50.76,50.84,43259.0,50.81,50.86,50.76,50.84,43259.0
2024-09-19 14:30:00,50.82,50.82,50.68,50.79,40898.0,50.82,50.82,50.68,50.79,40898.0
2024-09-19 15:00:00,50.79,50.9,50.72,50.86,54416.0,50.79,50.9,50.72,50.86,54416.0
2024-09-19 15:30:00,50.86,51.14,50.8,51.06,272214.0,50.86,51.14,50.8,51.06,272214.0
2024-09-20 09:30:00,50.88,51.1,50.87,50.89,136549.0,50.88,51.1,50.87,50.89,136549.0
2024-09-20 10:00:00,50.92,51.19,50.84,51.15,120790.0,50.92,51.19,50.84,51.15,120790.0
2024-09-20 10:30:00,51.16,51.17,50.98,51.05,64028.0,51.16,51.17,50.98,51.05,64028.0
2024-09-20 11:00:00,51.01,51.08,50.84,50.93,53502.0,51.01,51.08,50.84,50.93,53502.0
2024-09-20 11:30:00,50.92,51.23,50.85,51.2,66217.0,50.92,51.23,50.85,51.2,66217.0
2024-09-20 12:00:00,51.2,51.4,51.18,51.38,76533.0,51.2,51.4,51.18,51.38,76533.0
2024-09-20 12:30:00,51.37,51.52,51.35,51.4,71888.0,51.37,51.52,51.35,51.4,71888.0
2024-09-20 13:00:00,51.4,51.46,51.32,51.45,49526.0,51.4,51.46,51.32,51.45,49526.0
2024-09-20 13:30:00,51.48,51.48,51.23,51.23,73849.0,51.48,51.48,51.23,51.23,73849.0
2024-09-20 14:00:00,51.24,51.24,50.87,50.91,97860.0,51.24,51.24,50.87,50.91,97860.0
2024-09-20 14:30:00,50.9,51.18,50.81,51.16,63399.0,50.9,51.18,50.81,51.16,63399.0
2024-09-20 15:00:00,51.15,51.31,51.11,51.26,79030.0,51.15,51.31,51.11,51.26,79030.0
2024-09-20 15:30:00,51.25,51.28,51.13,51.16,182606.0,51.25,51.28,51.13,51.16,182606.0
2024-09-23 09:30:00,51.42,51.48,51.31,51.36,156942.0,51.42,51.48,51.31,51.36,156942.0
2024-09-23 10:00:00,51.35,51.68,51.32,51.5,113293.0,51.35,51.68,51.32,51.5,113293.0
2024-09-23 10:30:00,51.52,51.52,51.16,51.16,77016.0,51.52,51.52,51.16,51.16,77016.0
2024-09-23 11:00:00,51.17,51.22,50.94,51.18,58969.0,51.17,51.22,50.94,51.18,58969.0
2024-09-23 11:30:00,51.2,51.2,51.06,51.07,25501.0,51.2,51.2,51.06,51.07,25501.0
2024-09-23 12:00:00,51.07,51.19,50.94,51.19,42434.0,51.07,51.19,50.94,51.19,42434.0
2024-09-23 12:30:00,51.19,51.19,51.04,51.09,35886.0,51.19,51.19,51.04,51.09,35886.0
2024-09-23 13:00:00,51.04,51.05,50.87,50.91,43187.0,51.04,51.05,50.87,50.91,43187.0
2024-09-23 13:30:00,50.95,51.05,50.94,51.04,29965.0,50.95,51.05,50.94,51.04,29965.0
2024-09-23 14:00:00,51.04,51.18,51.01,51.1,34568.0,51.04,51.18,51.01,51.1,34568.0
2024-09-23 14:30:00,51.09,51.18,51.07,51.18,20329.0,51.09,51.18,51.07,51.18,20329.0
2024-09-23 15:00:00,51.16,51.22,51.14,51.18,21825.0,51.16,51.22,51.14,51.18,21825.0
2024-09-23 15:30:00,51.21,51.28,51.09,51.1,177457.0,51.21,51.28,51.09,51.1,177457.0
2024-09-24 09:30:00,51.23,51.43,51.23,51.23,178855.0,51.23,51.43,51.23,51.23,178855.0
2024-09-24 10:00:00,51.2,51.21,50.79,50.82,90048.0,51.2,51.21,50.79,50.82,90048.0
2024-09-24 10:30:00,50.81,50.97,50.25,50.97,132622.0,50.81,50.97,50.25,50.97,132622.0
2024-09-24 11:00:00,50.95,51.13,50.92,51.05,50542.0,50.95,51.13,50.92,51.05,50542.0
2024-09-24 11:30:00,51.08,51.2,51.07,51.1,48131.0,51.08,51.2,51.07,51.1,48131.0
2024-09-24 12:00:00,51.11,51.13,50.97,50.99,46501.0,51.11,51.13,50.97,50.99,46501.0
2024-09-24 12:30:00,50.99,51.09,50.93,50.93,14353.0,50.99,51.09,50.93,50.93,14353.0
2024-09-24 13:00:00,50.93,51.04,50.78,50.95,93649.0,50.93,51.04,50.78,50.95,93649.0
2024-09-24 13:30:00,50.95,51.02,50.89,51.01,10253.0,50.95,51.02,50.89,51.01,10253.0
2024-09-24 14:00:00,51.0,51.07,50.96,51.05,16236.0,51.0,51.07,50.96,51.05,16236.0
2024-09-24 14:30:00,51.05,51.11,50.92,51.06,38281.0,51.05,51.11,50.92,51.06,38281.0
2024-09-24 15:00:00,51.05,51.19,51.05,51.12,63587.0,51.05,51.19,51.05,51.12,63587.0
2024-09-24 15:30:00,51.11,51.14,51.0,51.08,122667.0,51.11,51.14,51.0,51.08,122667.0
2024-09-25 09:30:00,50.93,51.12,50.9,51.11,144156.0,50.93,51.12,50.9,51.11,144156.0
2024-09-25 10:00:00,51.13,51.29,51.11,51.24,75610.0,51.13,51.29,51.11,51.24,75610.0
2024-09-25 10:30:00,51.26,51.27,51.13,51.19,68103.0,51.26,51.27,51.13,51.19,68103.0
2024-09-25 11:00:00,51.21,51.22,51.14,51.17,28533.0,51.21,51.22,51.14,51.17,28533.0
2024-09-25 11:30:00,51.12,51.19,51.04,51.15,23961.0,51.12,51.19,51.04,51.15,23961.0
2024-09-25 12:00:00,51.14,51.14,50.98,51.09,38673.0,51.14,51.14,50.98,51.09,38673.0
2024-09-25 12:30:00,51.07,51.08,50.86,50.97,38711.0,51.07,51.08,50.86,50.97,38711.0
2024-09-25 13:00:00,50.98,51.01,50.76,50.92,57611.0,50.98,51.01,50.76,50.92,57611.0
2024-09-25 13:30:00,50.9,50.97,50.73,50.96,74422.0,50.9,50.97,50.73,50.96,74422.0
2024-09-25 14:00:00,50.96,50.98,50.69,50.9,30670.0,50.96,50.98,50.69,50.9,30670.0
2024-09-25 14:30:00,50.93,51.0,50.88,50.93,33014.0,50.93,51.0,50.88,50.93,33014.0
2024-09-25 15:00:00,50.93,50.97,50.72,50.72,26902.0,50.93,50.97,50.72,50.72,26902.0
2024-09-25 15:30:00,50.72,50.83,50.69,50.77,80864.0,50.72,50.83,50.69,50.77,80864.0
2024-09-26 09:30:00,50.85,50.99,50.73,50.76,139374.0,50.85,50.99,50.73,50.76,139374.0
2024-09-26 10:00:00,50.75,50.86,50.49,50.54,109363.0,50.75,50.86,50.49,50.54,109363.0
2024-09-26 10:30:00,50.58,50.82,50.51,50.6,49959.0,50.58,50.82,50.51,50.6,49959.0
2024-09-26 11:00:00,50.58,50.88,50.56,50.88,53269.0,50.58,50.88,50.56,50.88,53269.0
2024-09-26 11:30:00,50.89,50.9,50.77,50.86,53558.0,50.89,50.9,50.77,50.86,53558.0
2024-09-26 12:00:00,50.88,50.88,50.68,50.73,16461.0,50.88,50.88,50.68,50.73,16461.0
2024-09-26 12:30:00,50.7,50.74,50.66,50.67,21041.0,50.7,50.74,50.66,50.67,21041.0
2024-09-26 13:00:00,50.67,50.7,50.5,50.68,37669.0,50.67,50.7,50.5,50.68,37669.0
2024-09-26 13:30:00,50.69,50.78,50.69,50.73,19513.0,50.69,50.78,50.69,50.73,19513.0
2024-09-26 14:00:00,50.74,50.94,50.74,50.87,32185.0,50.74,50.94,50.74,50.87,32185.0
2024-09-26 14:30:00,50.86,50.86,50.77,50.79,20973.0,50.86,50.86,50.77,50.79,20973.0
2024-09-26 15:00:00,50.79,50.81,50.68,50.69,47317.0,50.79,50.81,50.68,50.69,47317.0
2024-09-26 15:30:00,50.71,50.82,50.64,50.74,103128.0,50.71,50.82,50.64,50.74,103128.0
2024-09-27 09:30:00,50.79,50.81,50.57,50.63,100681.0,50.79,50.81,50.57,50.63,100681.0
2024-09-27 10:00:00,50.65,50.8,50.59,50.68,47461.0,50.65,50.8,50.59,50.68,47461.0
2024-09-27 10:30:00,50.69,50.71,50.59,50.6,12597.0,50.69,50.71,50.59,50.6,12597.0
2024-09-27 11:00:00,50.6,50.61,50.49,50.61,33598.0,50.6,50.61,50.49,50.61,33598.0
2024-09-27 11:30:00,50.6,50.64,50.4,50.4,74159.0,50.6,50.64,50.4,50.4,74159.0
2024-09-27 12:00:00,50.41,50.45,50.26,50.35,55978.0,50.41,50.45,50.26,50.35,55978.0
2024-09-27 12:30:00,50.38,50.44,50.24,50.29,32956.0,50.38,50.44,50.24,50.29,32956.0
2024-09-27 13:00:00,50.34,50.37,50.11,50.16,31277.0,50.34,50.37,50.11,50.16,31277.0
2024-09-27 13:30:00,50.18,50.24,50.08,50.24,49287.0,50.18,50.24,50.08,50.24,49287.0
2024-09-27 14:00:00,50.25,50.25,49.83,49.83,89288.0,50.25,50.25,49.83,49.83,89288.0
2024-09-27 14:30:00,49.81,50.19,49.7,50.19,75238.0,49.81,50.19,49.7,50.19,75238.0
2024-09-27 15:00:00,50.17,50.19,49.8,49.86,57728.0,50.17,50.19,49.8,49.86,57728.0
2024-09-27 15:30:00,49.83,49.84,49.53,49.57,203930.0,49.83,49.84,49.53,49.57,203930.0
2024-09-30 09:30:00,49.46,49.58,49.32,49.32,118274.0,49.46,49.58,49.32,49.32,118274.0
2024-09-30 10:00:00,49.32,49.33,48.89,49.07,107448.0,49.32,49.33,48.89,49.07,107448.0
2024-09-30 10:30:00,49.13,49.4,49.13,49.35,46382.0,49.13,49.4,49.13,49.35,46382.0
2024-09-30 11:00:00,49.37,49.56,49.36,49.53,36706.0,49.37,49.56,49.36,49.53,36706.0
2024-09-30 11:30:00,49.54,49.77,49.34,49.73,45654.0,49.54,49.77,49.34,49.73,45654.0
2024-09-30 12:00:00,49.79,49.98,49.79,49.95,70235.0,49.79,49.98,49.79,49.95,70235.0
2024-09-30 12:30:00,49.93,49.95,49.68,49.68,55700.0,49.93,49.95,49.68,49.68,55700.0
2024-09-30 13:00:00,49.63,49.8,49.52,49.69,11124.0,49.63,49.8,49.52,49.69,11124.0
2024-09-30 13:30:00,49.69,49.93,49.69,49.93,20321.0,49.69,49.93,49.69,49.93,20321.0
2024-09-30 14:00:00,49.95,49.96,49.16,49.48,72878.0,49.95,49.96,49.16,49.48,72878.0
2024-09-30 14:30:00,49.5,49.84,49.39,49.77,48911.0,49.5,49.84,49.39,49.77,48911.0
2024-09-30 15:00:00,49.76,49.92,49.64,49.91,38807.0,49.76,49.92,49.64,49.91,38807.0
2024-09-30 15:30:00,49.9,50.17,49.88,50.16,107297.0,49.9,50.17,49.88,50.16,107297.0
2024-10-01 09:30:00,50.2,50.2,48.31,48.91,385840.0,50.2,50.2,48.31,48.91,385840.0
2024-10-01 10:00:00,48.84,48.95,47.95,48.37,435079.0,48.84,48.95,47.95,48.37,435079.0
2024-10-01 10:30:00,48.3,48.95,48.13,48.68,100970.0,48.3,48.95,48.13,48.68,100970.0
2024-10-01 11:00:00,48.66,48.67,47.97,48.45,140469.0,48.66,48.67,47.97,48.45,140469.0
2024-10-01 11:30:00,48.39,48.87,48.36,48.6,125738.0,48.39,48.87,48.36,48.6,125738.0
2024-10-01 12:00:00,48.6,49.06,48.54,48.88,53418.0,48.6,49.06,48.54,48.88,53418.0
2024-10-01 12:30:00,48.87,48.88,47.87,48.6,169788.0,48.87,48.88,47.87,48.6,169788.0
2024-10-01 13:00:00,48.57,48.58,47.95,48.01,76213.0,48.57,48.58,47.95,48.01,76213.0
2024-10-01 13:30:00,47.99,49.04,47.96,48.94,145897.0,47.99,49.04,47.96,48.94,145897.0
2024-10-01 14:00:00,48.95,49.3,48.89,48.94,161972.0,48.95,49.3,48.89,48.94,161972.0
2024-10-01 14:30:00,48.95,49.17,48.74,49.1,64298.0,48.95,49.17,48.74,49.1,64298.0
2024-10-01 15:00:00,49.1,49.1,48.67,48.84,48422.0,49.1,49.1,48.67,48.84,48422.0
2024-10-01 15:30:00,48.81,48.81,48.12,48.19,195070.0,48.81,48.81,48.12,48.19,195070.0
2024-10-02 09:30:00,48.14,48.16,47.46,48.0,147206.0,48.14,48.16,47.46,48.0,147206.0
2024-10-02 10:00:00,47.99,48.09,47.67,47.97,191079.0,47.99,48.09,47.67,47.97,191079.0
2024-10-02 10:30:00,47.95,48.49,47.87,48.23,113015.0,47.95,48.49,47.87,48.23,113015.0
2024-10-02 11:00:00,48.2,48.68,48.2,48.53,78338.0,48.2,48.68,48.2,48.53,78338.0
2024-10-02 11:30:00,48.55,48.65,48.46,48.59,46120.0,48.55,48.65,48.46,48.59,46120.0
2024-10-02 12:00:00,48.61,48.67,48.49,48.62,19570.0,48.61,48.67,48.49,48.62,19570.0
2024-10-02 12:30:00,48.6,48.6,48.33,48.33,64552.0,48.6,48.6,48.33,48.33,64552.0
2024-10-02 13:00:00,48.32,48.45,48.19,48.37,58141.0,48.32,48.45,48.19,48.37,58141.0
2024-10-02 13:30:00,48.39,48.52,48.16,48.51,58090.0,48.39,48.52,48.16,48.51,58090.0
2024-10-02 14:00:00,48.53,48.67,48.34,48.46,47136.0,48.53,48.67,48.34,48.46,47136.0
2024-10-02 14:30:00,48.48,48.6,48.45,48.56,29472.0,48.48,48.6,48.45,48.56,29472.0
2024-10-02 15:00:00,48.56,48.62,48.52,48.55,33729.0,48.56,48.62,48.52,48.55,33729.0
2024-10-02 15:30:00,48.54,48.63,48.5,48.53,120234.0,48.54,48.63,48.5,48.53,120234.0
2024-10-03 09:30:00,47.94,48.22,47.72,48.14,204645.0,47.94,48.22,47.72,48.14,204645.0
2024-10-03 10:00:00,48.14,48.4,47.46,47.82,237564.0,48.14,48.4,47.46,47.82,237564.0
2024-10-03 10:30:00,47.73,47.99,47.52,47.68,192911.0,47.73,47.99,47.52,47.68,192911.0
2024-10-03 11:00:00,47.64,47.9,47.47,47.89,49571.0,47.64,47.9,47.47,47.89,49571.0
2024-10-03 11:30:00,47.91,48.15,47.87,48.06,67026.0,47.91,48.15,47.87,48.06,67026.0
2024-10-03 12:00:00,48.07,48.24,48.05,48.14,32024.0,48.07,48.24,48.05,48.14,32024.0
2024-10-03 12:30:00,48.15,48.15,47.58,47.76,51076.0,48.15,48.15,47.58,47.76,51076.0
2024-10-03 13:00:00,47.68,47.9,47.55,47.66,63570.0,47.68,47.9,47.55,47.66,63570.0
2024-10-03 13:30:00,47.77,47.81,47.61,47.77,26454.0,47.77,47.81,47.61,47.77,26454.0
2024-10-03 14:00:00,47.85,47.86,47.58,47.67,24284.0,47.85,47.86,47.58,47.67,24284.0
2024-10-03 14:30:00,47.61,47.66,47.5,47.52,35560.0,47.61,47.66,47.5,47.52,35560.0
2024-10-03 15:00:00,47.5,47.65,47.3,47.56,57468.0,47.5,47.65,47.3,47.56,57468.0
2024-10-03 15:30:00,47.53,47.58,47.37,47.45,129248.0,47.53,47.58,47.37,47.45,129248.0
2024-10-04 09:30:00,48.02,48.29,47.91,48.0,153859.0,48.02,48.29,47.91,48.0,153859.0
2024-10-04 10:00:00,48.02,48.08,47.6,47.77,116579.0,48.02,48.08,47.6,47.77,116579.0
2024-10-04 10:30:00,47.78,48.03,47.63,48.02,109598.0,47.78,48.03,47.63,48.02,109598.0
2024-10-04 11:00:00,48.03,48.09,47.62,47.7,80446.0,48.03,48.09,47.62,47.7,80446.0
2024-10-04 11:30:00,47.69,48.05,47.62,48.05,46042.0,47.69,48.05,47.62,48.05,46042.0
2024-10-04 12:00:00,48.04,48.08,47.86,47.95,43648.0,48.04,48.08,47.86,47.95,43648.0
2024-10-04 12:30:00,47.95,48.23,47.92,48.21,54239.0,47.95,48.23,47.92,48.21,54239.0
2024-10-04 13:00:00,48.19,48.21,48.11,48.13,56083.0,48.19,48.21,48.11,48.13,56083.0
2024-10-04 13:30:00,48.13,48.15,47.8,47.81,58095.0,48.13,48.15,47.8,47.81,58095.0
2024-10-04 14:00:00,47.81,48.14,47.77,48.14,95904.0,47.81,48.14,47.77,48.14,95904.0
2024-10-04 14:30:00,48.14,48.2,48.08,48.13,148797.0,48.14,48.2,48.08,48.13,148797.0
2024-10-04 15:00:00,48.14,48.31,48.14,48.26,100023.0,48.14,48.31,48.14,48.26,100023.0
2024-10-04 15:30:00,48.25,48.47,48.25,48.36,163716.0,48.25,48.47,48.25,48.36,163716.0
2024-10-07 09:30:00,47.9,47.97,47.68,47.71,147183.0,47.9,47.97,47.68,47.71,147183.0
2024-10-07 10:00:00,47.7,47.95,47.64,47.74,75560.0,47.7,47.95,47.64,47.74,75560.0
2024-10-07 10:30:00,47.82,47.96,47.64,47.91,55121.0,47.82,47.96,47.64,47.91,55121.0
2024-10-07 11:00:00,47.9,47.96,47.74,47.8,27977.0,47.9,47.96,47.74,47.8,27977.0
2024-10-07 11:30:00,47.83,47.87,47.69,47.73,30568.0,47.83,47.87,47.69,47.73,30568.0
2024-10-07 12:00:00,47.7,47.72,47.55,47.69,45557.0,47.7,47.72,47.55,47.69,45557.0
2024-10-07 12:30:00,47.63,47.73,47.59,47.66,39807.0,47.63,47.73,47.59,47.66,39807.0
2024-10-07 13:00:00,47.65,47.7,47.62,47.62,22245.0,47.65,47.7,47.62,47.62,22245.0
2024-10-07 13:30:00,47.6,47.6,47.36,47.4,81180.0,47.6,47.6,47.36,47.4,81180.0
2024-10-07 14:00:00,47.39,47.4,47.14,47.14,63837.0,47.39,47.4,47.14,47.14,63837.0
2024-10-07 14:30:00,47.14,47.15,46.31,46.36,285506.0,47.14,47.15,46.31,46.36,285506.0
2024-10-07 15:00:00,46.39,46.78,46.39,46.52,125746.0,46.39,46.78,46.39,46.52,125746.0
2024-10-07 15:30:00,46.53,46.57,46.01,46.23,323236.0,46.53,46.57,46.01,46.23,323236.0
2024-10-08 09:30:00,47.02,47.08,46.76,47.07,163516.0,47.02,47.08,46.76,47.07,163516.0
2024-10-08 10:00:00,47.09,47.12,46.97,47.08,97055.0,47.09,47.12,46.97,47.08,97055.0
2024-10-08 10:30:00,47.08,47.36,47.07,47.21,96944.0,47.08,47.36,47.07,47.21,96944.0
2024-10-08 11:00:00,47.24,47.32,47.17,47.26,37657.0,47.24,47.32,47.17,47.26,37657.0
2024-10-08 11:30:00,47.24,47.28,47.19,47.22,32821.0,47.24,47.28,47.19,47.22,32821.0
2024-10-08 12:00:00,47.22,47.25,47.05,47.25,32340.0,47.22,47.25,47.05,47.25,32340.0
2024-10-08 12:30:00,47.25,47.25,47.17,47.2,23432.0,47.25,47.25,47.17,47.2,23432.0
2024-10-08 13:00:00,47.19,47.21,46.83,46.98,81930.0,47.19,47.21,46.83,46.98,81930.0
2024-10-08 13:30:00,46.99,47.16,46.97,47.16,40728.0,46.99,47.16,46.97,47.16,40728.0
2024-10-08 14:00:00,47.16,47.18,47.12,47.13,25943.0,47.16,47.18,47.12,47.13,25943.0
2024-10-08 14:30:00,47.13,47.22,47.08,47.21,25032.0,47.13,47.22,47.08,47.21,25032.0
2024-10-08 15:00:00,47.22,47.33,47.18,47.32,32388.0,47.22,47.33,47.18,47.32,32388.0
2024-10-08 15:30:00,47.31,47.41,47.08,47.12,163963.0,47.31,47.41,47.08,47.12,163963.0
2024-10-09 09:30:00,47.26,47.68,47.18,47.67,113235.0,47.26,47.68,47.18,47.67,113235.0
2024-10-09 10:00:00,47.7,47.77,47.58,47.58,61361.0,47.7,47.77,47.58,47.58,61361.0
2024-10-09 10:30:00,47.58,47.7,47.58,47.66,54373.0,47.58,47.7,47.58,47.66,54373.0
2024-10-09 11:00:00,47.67,47.7,47.57,47.65,38427.0,47.67,47.7,47.57,47.65,38427.0
2024-10-09 11:30:00,47.66,47.69,47.65,47.66,43251.0,47.66,47.69,47.65,47.66,43251.0
2024-10-09 12:00:00,47.65,47.72,47.59,47.67,40154.0,47.65,47.72,47.59,47.67,40154.0
2024-10-09 12:30:00,47.66,47.7,47.59,47.66,9472.0,47.66,47.7,47.59,47.66,9472.0
2024-10-09 13:00:00,47.65,47.67,47.6,47.64,37024.0,47.65,47.67,47.6,47.64,37024.0
2024-10-09 13:30:00,47.64,47.75,47.55,47.62,31522.0,47.64,47.75,47.55,47.62,31522.0
2024-10-09 14:00:00,47.62,47.68,47.54,47.66,7353.0,47.62,47.68,47.54,47.66,7353.0
2024-10-09 14:30:00,47.68,47.85,47.66,47.73,23874.0,47.68,47.85,47.66,47.73,23874.0
2024-10-09 15:00:00,47.75,47.84,47.74,47.8,28205.0,47.75,47.84,47.74,47.8,28205.0
2024-10-09 15:30:00,47.8,47.83,47.66,47.74,113633.0,47.8,47.83,47.66,47.74,113633.0
2024-10-10 09:30:00,47.63,47.65,47.12,47.29,164040.0,47.63,47.65,47.12,47.29,164040.0
2024-10-10 10:00:00,47.26,47.66,47.26,47.4,181718.0,47.26,47.66,47.26,47.4,181718.0
2024-10-10 10:30:00,47.43,47.53,47.21,47.29,63011.0,47.43,47.53,47.21,47.29,63011.0
2024-10-10 11:00:00,47.3,47.61,47.3,47.58,45146.0,47.3,47.61,47.3,47.58,45146.0
2024-10-10 11:30:00,47.56,47.6,47.41,47.45,51010.0,47.56,47.6,47.41,47.45,51010.0
2024-10-10 12:00:00,47.47,47.55,47.41,47.41,30609.0,47.47,47.55,47.41,47.41,30609.0
2024-10-10 12:30:00,47.38,47.45,47.27,47.38,25379.0,47.38,47.45,47.27,47.38,25379.0
2024-10-10 13:00:00,47.35,47.36,47.17,47.34,12757.0,47.35,47.36,47.17,47.34,12757.0
2024-10-10 13:30:00,47.34,47.44,47.2,47.43,35189.0,47.34,47.44,47.2,47.43,35189.0
2024-10-10 14:00:00,47.4,47.47,47.34,47.37,16978.0,47.4,47.47,47.34,47.37,16978.0
2024-10-10 14:30:00,47.34,47.37,47.18,47.37,22045.0,47.34,47.37,47.18,47.37,22045.0
2024-10-10 15:00:00,47.34,47.46,47.29,47.37,38184.0,47.34,47.46,47.29,47.37,38184.0
2024-10-10 15:30:00,47.4,47.52,47.38,47.45,157776.0,47.4,47.52,47.38,47.45,157776.0
2024-10-11 09:30:00,47.35,47.6,47.35,47.54,104762.0,47.35,47.6,47.35,47.54,104762.0
2024-10-11 10:00:00,47.54,47.7,47.47,47.53,93664.0,47.54,47.7,47.47,47.53,93664.0
2024-10-11 10:30:00,47.54,47.69,47.45,47.63,63176.0,47.54,47.69,47.45,47.63,63176.0
2024-10-11 11:00:00,47.61,47.7,47.57,47.62,14271.0,47.61,47.7,47.57,47.62,14271.0
2024-10-11 11:30:00,47.62,47.7,47.61,47.68,9560.0,47.62,47.7,47.61,47.68,9560.0
2024-10-11 12:00:00,47.67,47.69,47.57,47.65,24846.0,47.67,47.69,47.57,47.65,24846.0
2024-10-11 12:30:00,47.63,47.67,47.58,47.62,20684.0,47.63,47.67,47.58,47.62,20684.0
2024-10-11 13:00:00,47.61,47.66,47.55,47.64,12015.0,47.61,47.66,47.55,47.64,12015.0
2024-10-11 13:30:00,47.65,47.65,47.6,47.64,20119.0,47.65,47.65,47.6,47.64,20119.0
2024-10-11 14:00:00,47.65,47.9,47.64,47.81,49436.0,47.65,47.9,47.64,47.81,49436.0
2024-10-11 14:30:00,47.81,47.81,47.7,47.79,57786.0,47.81,47.81,47.7,47.79,57786.0
2024-10-11 15:00:00,47.78,47.82,47.69,47.71,104166.0,47.78,47.82,47.69,47.71,104166.0
2024-10-11 15:30:00,47.71,47.81,47.68,47.71,143236.0,47.71,47.81,47.68,47.71,143236.0
2024-10-14 09:30:00,48.03,48.22,47.97,48.22,139820.0,48.03,48.22,47.97,48.22,139820.0
2024-10-14 10:00:00,48.23,48.52,48.21,48.5,79924.0,48.23,48.52,48.21,48.5,79924.0
2024-10-14 10:30:00,48.5,48.58,48.47,48.55,36962.0,48.5,48.58,48.47,48.55,36962.0
2024-10-14 11:00:00,48.52,48.56,48.46,48.55,18653.0,48.52,48.56,48.46,48.55,18653.0
2024-10-14 11:30:00,48.57,48.74,48.54,48.73,34447.0,48.57,48.74,48.54,48.73,34447.0
2024-10-14 12:00:00,48.75,48.82,48.71,48.73,30480.0,48.75,48.82,48.71,48.73,30480.0
2024-10-14 12:30:00,48.74,48.76,48.72,48.75,21685.0,48.74,48.76,48.72,48.75,21685.0
2024-10-14 13:00:00,48.75,48.79,48.61,48.61,30144.0,48.75,48.79,48.61,48.61,30144.0
2024-10-14 13:30:00,48.61,48.63,48.6,48.62,14300.0,48.61,48.63,48.6,48.62,14300.0
2024-10-14 14:00:00,48.59,48.59,48.54,48.57,17129.0,48.59,48.59,48.54,48.57,17129.0
2024-10-14 14:30:00,48.57,48.59,48.49,48.5,31296.0,48.57,48.59,48.49,48.5,31296.0
2024-10-14 15:00:00,48.49,48.56,48.47,48.56,27651.0,48.49,48.56,48.47,48.56,27651.0
2024-10-14 15:30:00,48.55,48.64,48.54,48.57,107761.0,48.55,48.64,48.54,48.57,107761.0
2024-10-15 09:30:00,48.99,49.18,48.94,49.0,174232.0,48.99,49.18,48.94,49.0,174232.0
2024-10-15 10:00:00,49.02,49.04,48.69,48.71,90952.0,49.02,49.04,48.69,48.71,90952.0
2024-10-15 10:30:00,48.71,48.73,48.24,48.29,113410.0,48.71,48.73,48.24,48.29,113410.0
2024-10-15 11:00:00,48.27,48.33,48.0,48.22,77516.0,48.27,48.33,48.0,48.22,77516.0
2024-10-15 11:30:00,48.2,48.43,48.11,48.19,45323.0,48.2,48.43,48.11,48.19,45323.0
2024-10-15 12:00:00,48.18,48.28,48.11,48.25,19006.0,48.18,48.28,48.11,48.25,19006.0
2024-10-15 12:30:00,48.28,48.33,48.12,48.21,19537.0,48.28,48.33,48.12,48.21,19537.0
2024-10-15 13:00:00,48.22,48.31,48.02,48.05,27993.0,48.22,48.31,48.02,48.05,27993.0
2024-10-15 13:30:00,48.05,48.22,48.0,48.06,22349.0,48.05,48.22,48.0,48.06,22349.0
2024-10-15 14:00:00,48.04,48.07,47.93,47.98,68395.0,48.04,48.07,47.93,47.98,68395.0
2024-10-15 14:30:00,47.99,48.03,47.86,47.94,33423.0,47.99,48.03,47.86,47.94,33423.0
2024-10-15 15:00:00,47.92,48.05,47.74,47.93,71573.0,47.92,48.05,47.74,47.93,71573.0
2024-10-15 15:30:00,47.9,48.13,47.68,47.79,183079.0,47.9,48.13,47.68,47.79,183079.0
2024-10-16 09:30:00,47.84,47.86,47.46,47.53,139946.0,47.84,47.86,47.46,47.53,139946.0
2024-10-16 10:00:00,47.56,47.93,47.54,47.87,94219.0,47.56,47.93,47.54,47.87,94219.0
2024-10-16 10:30:00,47.87,47.95,47.73,47.74,43802.0,47.87,47.95,47.73,47.74,43802.0
2024-10-16 11:00:00,47.73,47.84,47.64,47.79,27812.0,47.73,47.84,47.64,47.79,27812.0
2024-10-16 11:30:00,47.79,47.84,47.75,47.79,42453.0,47.79,47.84,47.75,47.79,42453.0
2024-10-16 12:00:00,47.79,47.87,47.77,47.83,24897.0,47.79,47.87,47.77,47.83,24897.0
2024-10-16 12:30:00,47.82,47.91,47.8,47.91,24230.0,47.82,47.91,47.8,47.91,24230.0
2024-10-16 13:00:00,47.91,47.92,47.84,47.84,15497.0,47.91,47.92,47.84,47.84,15497.0
2024-10-16 13:30:00,47.86,47.86,47.81,47.83,13260.0,47.86,47.86,47.81,47.83,13260.0
2024-10-16 14:00:00,47.82,47.87,47.8,47.85,18209.0,47.82,47.87,47.8,47.85,18209.0
2024-10-16 14:30:00,47.85,47.92,47.82,47.9,18595.0,47.85,47.92,47.82,47.9,18595.0
2024-10-16 15:00:00,47.9,47.99,47.9,47.98,35840.0,47.9,47.99,47.9,47.98,35840.0
2024-10-16 15:30:00,47.99,48.17,47.96,48.04,102458.0,47.99,48.17,47.96,48.04,102458.0
2024-10-17 09:30:00,48.21,48.29,48.06,48.16,118461.0,48.21,48.29,48.06,48.16,118461.0
2024-10-17 10:00:00,48.18,48.21,47.95,48.05,77379.0,48.18,48.21,47.95,48.05,77379.0
2024-10-17 10:30:00,48.09,48.11,47.98,48.09,54128.0,48.09,48.11,47.98,48.09,54128.0
2024-10-17 11:00:00,48.09,48.27,48.03,48.27,82791.0,48.09,48.27,48.03,48.27,82791.0
2024-10-17 11:30:00,48.28,48.34,48.23,48.33,27494.0,48.28,48.34,48.23,48.33,27494.0
2024-10-17 12:00:00,48.35,48.42,48.32,48.35,35007.0,48.35,48.42,48.32,48.35,35007.0
2024-10-17 12:30:00,48.35,48.4,48.28,48.37,29869.0,48.35,48.4,48.28,48.37,29869.0
2024-10-17 13:00:00,48.37,48.42,48.37,48.4,14497.0,48.37,48.42,48.37,48.4,14497.0
2024-10-17 13:30:00,48.41,48.46,48.39,48.41,17986.0,48.41,48.46,48.39,48.41,17986.0
2024-10-17 14:00:00,48.39,48.39,48.19,48.21,33006.0,48.39,48.39,48.19,48.21,33006.0
2024-10-17 14:30:00,48.2,48.3,48.19,48.29,61105.0,48.2,48.3,48.19,48.29,61105.0
2024-10-17 15:00:00,48.3,48.36,48.23,48.28,32845.0,48.3,48.36,48.23,48.28,32845.0
2024-10-17 15:30:00,48.27,48.41,48.26,48.39,114786.0,48.27,48.41,48.26,48.39,114786.0
2024-10-18 09:30:00,48.58,48.73,48.48,48.65,100159.0,48.58,48.73,48.48,48.65,100159.0
2024-10-18 10:00:00,48.65,48.8,48.63,48.79,59595.0,48.65,48.8,48.63,48.79,59595.0
2024-10-18 10:30:00,48.8,48.8,48.72,48.76,50864.0,48.8,48.8,48.72,48.76,50864.0
2024-10-18 11:00:00,48.77,48.83,48.75,48.8,37900.0,48.77,48.83,48.75,48.8,37900.0
2024-10-18 11:30:00,48.81,48.93,48.81,48.93,40713.0,48.81,48.93,48.81,48.93,40713.0
2024-10-18 12:00:00,48.94,48.99,48.91,48.96,26908.0,48.94,48.99,48.91,48.96,26908.0
2024-10-18 12:30:00,48.97,49.01,48.96,48.98,41809.0,48.97,49.01,48.96,48.98,41809.0
2024-10-18 13:00:00,48.99,49.0,48.95,48.97,13538.0,48.99,49.0,48.95,48.97,13538.0
2024-10-18 13:30:00,48.98,48.99,48.87,48.91,32397.0,48.98,48.99,48.87,48.91,32397.0
2024-10-18 14:00:00,48.9,48.94,48.85,48.93,16119.0,48.9,48.94,48.85,48.93,16119.0
2024-10-18 14:30:00,48.91,48.97,48.88,48.92,35847.0,48.91,48.97,48.88,48.92,35847.0
2024-10-18 15:00:00,48.92,48.93,48.84,48.92,29825.0,48.92,48.93,48.84,48.92,29825.0
2024-10-18 15:30:00,48.92,49.04,48.91,48.99,96920.0,48.92,49.04,48.91,48.99,96920.0
2024-10-21 09:30:00,48.84,48.88,48.74,48.79,92167.0,48.84,48.88,48.74,48.79,92167.0
2024-10-21 10:00:00,48.8,49.0,48.79,48.91,70678.0,48.8,49.0,48.79,48.91,70678.0
2024-10-21 10:30:00,48.9,48.91,48.6,48.65,86572.0,48.9,48.91,48.6,48.65,86572.0
2024-10-21 11:00:00,48.63,48.64,48.33,48.34,75974.0,48.63,48.64,48.33,48.34,75974.0
2024-10-21 11:30:00,48.33,48.61,48.32,48.56,45866.0,48.33,48.61,48.32,48.56,45866.0
2024-10-21 12:00:00,48.56,48.71,48.49,48.67,34721.0,48.56,48.71,48.49,48.67,34721.0
2024-10-21 12:30:00,48.66,48.87,48.62,48.86,12749.0,48.66,48.87,48.62,48.86,12749.0
2024-10-21 13:00:00,48.85,48.94,48.84,48.93,27632.0,48.85,48.94,48.84,48.93,27632.0
2024-10-21 13:30:00,48.93,49.07,48.91,49.0,47225.0,48.93,49.07,48.91,49.0,47225.0
2024-10-21 14:00:00,49.02,49.06,48.96,48.99,9460.0,49.02,49.06,48.96,48.99,9460.0
2024-10-21 14:30:00,49.0,49.01,48.9,48.91,27457.0,49.0,49.01,48.9,48.91,27457.0
2024-10-21 15:00:00,48.92,49.01,48.9,48.93,27929.0,48.92,49.01,48.9,48.93,27929.0
2024-10-21 15:30:00,48.93,48.98,48.88,48.96,116713.0,48.93,48.98,48.88,48.96,116713.0
2024-10-22 09:30:00,48.61,48.71,48.42,48.48,102775.0,48.61,48.71,48.42,48.48,102775.0
2024-10-22 10:00:00,48.49,48.55,48.38,48.43,109006.0,48.49,48.55,48.38,48.43,109006.0
2024-10-22 10:30:00,48.42,48.59,48.42,48.57,47236.0,48.42,48.59,48.42,48.57,47236.0
2024-10-22 11:00:00,48.57,48.59,48.5,48.52,40351.0,48.57,48.59,48.5,48.52,40351.0
2024-10-22 11:30:00,48.53,48.69,48.53,48.59,53280.0,48.53,48.69,48.53,48.59,53280.0
2024-10-22 12:00:00,48.59,48.59,48.47,48.49,33477.0,48.59,48.59,48.47,48.49,33477.0
2024-10-22 12:30:00,48.5,48.71,48.5,48.69,33942.0,48.5,48.71,48.5,48.69,33942.0
2024-10-22 13:00:00,48.67,48.7,48.64,48.7,14690.0,48.67,48.7,48.64,48.7,14690.0
2024-10-22 13:30:00,48.69,48.9,48.69,48.89,51194.0,48.69,48.9,48.69,48.89,51194.0
2024-10-22 14:00:00,48.89,48.96,48.84,48.86,33378.0,48.89,48.96,48.84,48.86,33378.0
2024-10-22 14:30:00,48.86,48.86,48.78,48.81,26542.0,48.86,48.86,48.78,48.81,26542.0
2024-10-22 15:00:00,48.81,48.99,48.81,48.98,26482.0,48.81,48.99,48.81,48.98,26482.0
2024-10-22 15:30:00,48.99,49.21,48.99,49.06,107122.0,48.99,49.21,48.99,49.06,107122.0
2024-10-23 09:30:00,48.73,48.83,48.59,48.77,88036.0,48.73,48.83,48.59,48.77,88036.0
2024-10-23 10:00:00,48.73,48.75,48.5,48.74,63654.0,48.73,48.75,48.5,48.74,63654.0
2024-10-23 10:30:00,48.73,48.82,48.51,48.54,74138.0,48.73,48.82,48.51,48.54,74138.0
2024-10-23 11:00:00,48.54,48.59,48.28,48.31,75752.0,48.54,48.59,48.28,48.31,75752.0
2024-10-23 11:30:00,48.27,48.47,48.23,48.46,44060.0,48.27,48.47,48.23,48.46,44060.0
2024-10-23 12:00:00,48.44,48.44,47.97,47.97,54298.0,48.44,48.44,47.97,47.97,54298.0
2024-10-23 12:30:00,47.97,48.29,47.89,48.01,66637.0,47.97,48.29,47.89,48.01,66637.0
2024-10-23 13:00:00,48.0,48.0,47.67,47.79,93217.0,48.0,48.0,47.67,47.79,93217.0
2024-10-23 13:30:00,47.76,47.9,47.6,47.68,54114.0,47.76,47.9,47.6,47.68,54114.0
2024-10-23 14:00:00,47.66,47.66,47.17,47.55,118654.0,47.66,47.66,47.17,47.55,118654.0
2024-10-23 14:30:00,47.51,47.89,47.44,47.88,81042.0,47.51,47.89,47.44,47.88,81042.0
2024-10-23 15:00:00,47.89,47.91,47.7,47.84,63503.0,47.89,47.91,47.7,47.84,63503.0
2024-10-23 15:30:00,47.82,47.9,47.74,47.81,148032.0,47.82,47.9,47.74,47.81,148032.0
2024-10-24 09:30:00,48.34,48.34,48.03,48.09,78940.0,48.34,48.34,48.03,48.09,78940.0
2024-10-24 10:00:00,48.11,48.17,47.95,47.99,55592.0,48.11,48.17,47.95,47.99,55592.0
2024-10-24 10:30:00,48.03,48.05,47.76,47.8,33620.0,48.03,48.05,47.76,47.8,33620.0
2024-10-24 11:00:00,47.8,47.83,47.58,47.59,54234.0,47.8,47.83,47.58,47.59,54234.0
2024-10-24 11:30:00,47.58,47.64,47.32,47.5,44952.0,47.58,47.64,47.32,47.5,44952.0
2024-10-24 12:00:00,47.48,47.49,47.15,47.45,58122.0,47.48,47.49,47.15,47.45,58122.0
2024-10-24 12:30:00,47.44,47.65,47.44,47.64,24141.0,47.44,47.65,47.44,47.64,24141.0
2024-10-24 13:00:00,47.65,48.05,47.65,48.01,58265.0,47.65,48.05,47.65,48.01,58265.0
2024-10-24 13:30:00,48.04,48.11,47.87,47.87,40912.0,48.04,48.11,47.87,47.87,40912.0
2024-10-24 14:00:00,47.88,47.96,47.79,47.85,26145.0,47.88,47.96,47.79,47.85,26145.0
2024-10-24 14:30:00,47.88,47.89,47.74,47.88,35510.0,47.88,47.89,47.74,47.88,35510.0
2024-10-24 15:00:00,47.86,48.33,47.81,48.33,45415.0,47.86,48.33,47.81,48.33,45415.0
2024-10-24 15:30:00,48.29,48.38,48.2,48.22,104449.0,48.29,48.38,48.2,48.22,104449.0
2024-10-25 09:30:00,48.5,48.74,48.5,48.67,129779.0,48.5,48.74,48.5,48.67,129779.0
2024-10-25 10:00:00,48.69,48.74,48.66,48.7,60977.0,48.69,48.74,48.66,48.7,60977.0
2024-10-25 10:30:00,48.68,48.68,48.44,48.53,56555.0,48.68,48.68,48.44,48.53,56555.0
2024-10-25 11:00:00,48.56,48.56,48.27,48.27,45486.0,48.56,48.56,48.27,48.27,45486.0
2024-10-25 11:30:00,48.31,48.33,48.14,48.15,49686.0,48.31,48.33,48.14,48.15,49686.0
2024-10-25 12:00:00,48.14,48.36,48.0,48.35,47178.0,48.14,48.36,48.0,48.35,47178.0
2024-10-25 12:30:00,48.4,48.4,48.29,48.3,25442.0,48.4,48.4,48.29,48.3,25442.0
2024-10-25 13:00:00,48.27,48.27,47.66,47.77,62846.0,48.27,48.27,47.66,47.77,62846.0
2024-10-25 13:30:00,47.71,47.71,47.26,47.44,100875.0,47.71,47.71,47.26,47.44,100875.0
2024-10-25 14:00:00,47.42,47.67,47.08,47.64,89948.0,47.42,47.67,47.08,47.64,89948.0
2024-10-25 14:30:00,47.6,47.81,47.49,47.69,72166.0,47.6,47.81,47.49,47.69,72166.0
2024-10-25 15:00:00,47.71,47.72,47.38,47.5,21736.0,47.71,47.72,47.38,47.5,21736.0
2024-10-25 15:30:00,47.48,47.49,47.06,47.1,190134.0,47.48,47.49,47.06,47.1,190134.0
2024-10-28 09:30:00,48.1,48.32,47.97,48.24,106900.0,48.1,48.32,47.97,48.24,106900.0
2024-10-28 10:00:00,48.27,48.41,48.23,48.28,87965.0,48.27,48.41,48.23,48.28,87965.0
2024-10-28 10:30:00,48.28,48.36,48.22,48.33,38532.0,48.28,48.36,48.22,48.33,38532.0
2024-10-28 11:00:00,48.34,48.37,48.22,48.34,38086.0,48.34,48.37,48.22,48.34,38086.0
2024-10-28 11:30:00,48.34,48.35,48.2,48.21,23685.0,48.34,48.35,48.2,48.21,23685.0
2024-10-28 12:00:00,48.25,48.42,48.22,48.39,31742.0,48.25,48.42,48.22,48.39,31742.0
2024-10-28 12:30:00,48.42,48.48,48.31,48.45,47936.0,48.42,48.48,48.31,48.45,47936.0
2024-10-28 13:00:00,48.46,48.52,48.4,48.44,33545.0,48.46,48.52,48.4,48.44,33545.0
2024-10-28 13:30:00,48.45,48.53,48.44,48.49,13100.0,48.45,48.53,48.44,48.49,13100.0
2024-10-28 14:00:00,48.5,48.54,48.47,48.47,8374.0,48.5,48.54,48.47,48.47,8374.0
2024-10-28 14:30:00,48.46,48.48,48.34,48.34,34616.0,48.46,48.48,48.34,48.34,34616.0
2024-10-28 15:00:00,48.3,48.37,48.2,48.36,41262.0,48.3,48.37,48.2,48.36,41262.0
2024-10-28 15:30:00,48.36,48.37,48.22,48.23,116595.0,48.36,48.37,48.22,48.23,116595.0
2024-10-29 09:30:00,48.13,48.46,47.98,48.43,77183.0,48.13,48.46,47.98,48.43,77183.0
2024-10-29 10:00:00,48.43,48.56,48.36,48.4,44745.0,48.43,48.56,48.36,48.4,44745.0
2024-10-29 10:30:00,48.45,48.6,48.38,48.56,36843.0,48.45,48.6,48.38,48.56,36843.0
2024-10-29 11:00:00,48.57,48.67,48.44,48.45,39140.0,48.57,48.67,48.44,48.45,39140.0
2024-10-29 11:30:00,48.45,48.6,48.41,48.6,13647.0,48.45,48.6,48.41,48.6,13647.0
2024-10-29 12:00:00,48.59,48.63,48.53,48.55,23486.0,48.59,48.63,48.53,48.55,23486.0
2024-10-29 12:30:00,48.56,48.66,48.49,48.62,14419.0,48.56,48.66,48.49,48.62,14419.0
2024-10-29 13:00:00,48.62,48.65,48.53,48.57,11432.0,48.62,48.65,48.53,48.57,11432.0
2024-10-29 13:30:00,48.6,48.63,48.57,48.59,8845.0,48.6,48.63,48.57,48.59,8845.0
2024-10-29 14:00:00,48.62,48.67,48.61,48.63,13535.0,48.62,48.67,48.61,48.63,13535.0
2024-10-29 14:30:00,48.64,48.68,48.58,48.59,31721.0,48.64,48.68,48.58,48.59,31721.0
2024-10-29 15:00:00,48.58,48.58,48.5,48.57,63590.0,48.58,48.58,48.5,48.57,63590.0
2024-10-29 15:30:00,48.56,48.58,48.29,48.34,112847.0,48.56,48.58,48.29,48.34,112847.0
2024-10-30 09:30:00,48.14,48.34,47.78,48.31,88094.0,48.14,48.34,47.78,48.31,88094.0
2024-10-30 10:00:00,48.29,48.5,48.27,48.4,38491.0,48.29,48.5,48.27,48.4,38491.0
2024-10-30 10:30:00,48.37,48.41,48.19,48.28,10592.0,48.37,48.41,48.19,48.28,10592.0
2024-10-30 11:00:00,48.29,48.31,48.12,48.27,20258.0,48.29,48.31,48.12,48.27,20258.0
2024-10-30 11:30:00,48.3,48.33,48.2,48.29,25965.0,48.3,48.33,48.2,48.29,25965.0
2024-10-30 12:00:00,48.27,48.31,48.21,48.27,22082.0,48.27,48.31,48.21,48.27,22082.0
2024-10-30 12:30:00,48.25,48.25,48.17,48.17,5035.0,48.25,48.25,48.17,48.17,5035.0
2024-10-30 13:00:00,48.14,48.16,47.99,48.02,13232.0,48.14,48.16,47.99,48.02,13232.0
2024-10-30 13:30:00,47.99,48.02,47.82,47.84,30842.0,47.99,48.02,47.82,47.84,30842.0
2024-10-30 14:00:00,47.86,48.08,47.84,47.97,48147.0,47.86,48.08,47.84,47.97,48147.0
2024-10-30 14:30:00,47.96,47.99,47.86,47.95,18892.0,47.96,47.99,47.86,47.95,18892.0
2024-10-30 15:00:00,47.89,48.03,47.81,47.99,31462.0,47.89,48.03,47.81,47.99,31462.0
2024-10-30 15:30:00,47.98,47.99,47.68,47.76,137409.0,47.98,47.99,47.68,47.76,137409.0
2024-10-31 09:30:00,47.13,47.15,46.6,46.81,181236.0,47.13,47.15,46.6,46.81,181236.0
2024-10-31 10:00:00,46.79,46.96,46.57,46.63,104565.0,46.79,46.96,46.57,46.63,104565.0
2024-10-31 10:30:00,46.64,46.78,46.42,46.48,118007.0,46.64,46.78,46.42,46.48,118007.0
2024-10-31 11:00:00,46.45,46.68,46.12,46.44,131617.0,46.45,46.68,46.12,46.44,131617.0
2024-10-31 11:30:00,46.47,46.48,46.09,46.32,103699.0,46.47,46.48,46.09,46.32,103699.0
2024-10-31 12:00:00,46.33,46.58,46.27,46.39,212253.0,46.33,46.58,46.27,46.39,212253.0
2024-10-31 12:30:00,46.37,46.57,46.32,46.51,45862.0,46.37,46.57,46.32,46.51,45862.0
2024-10-31 13:00:00,46.52,46.68,46.48,46.5,71601.0,46.52,46.68,46.48,46.5,71601.0
2024-10-31 13:30:00,46.48,46.53,46.26,46.29,48132.0,46.48,46.53,46.26,46.29,48132.0
2024-10-31 14:00:00,46.32,46.42,46.18,46.42,69845.0,46.32,46.42,46.18,46.42,69845.0
2024-10-31 14:30:00,46.43,46.46,46.03,46.42,161249.0,46.43,46.46,46.03,46.42,161249.0
2024-10-31 15:00:00,46.48,46.67,46.42,46.48,86919.0,46.48,46.67,46.42,46.48,86919.0
2024-10-31 15:30:00,46.51,46.54,45.87,45.92,253187.0,46.51,46.54,45.87,45.92,253187.0
2024-11-01 09:30:00,46.53,46.83,46.44,46.62,155362.0,46.53,46.83,46.44,46.62,155362.0
2024-11-01 10:00:00,46.65,47.06,46.57,47.04,105176.0,46.65,47.06,46.57,47.04,105176.0
2024-11-01 10:30:00,47.05,47.08,46.61,46.85,112192.0,47.05,47.08,46.61,46.85,112192.0
2024-11-01 11:00:00,46.87,47.01,46.74,47.0,68100.0,46.87,47.01,46.74,47.0,68100.0
2024-11-01 11:30:00,46.97,47.01,46.75,46.85,45859.0,46.97,47.01,46.75,46.85,45859.0
2024-11-01 12:00:00,46.85,47.02,46.85,46.93,24378.0,46.85,47.02,46.85,46.93,24378.0
2024-11-01 12:30:00,46.93,47.03,46.79,46.84,42015.0,46.93,47.03,46.79,46.84,42015.0
2024-11-01 13:00:00,46.85,46.93,46.63,46.93,20987.0,46.85,46.93,46.63,46.93,20987.0
2024-11-01 13:30:00,46.92,46.92,46.53,46.53,78749.0,46.92,46.92,46.53,46.53,78749.0
2024-11-01 14:00:00,46.5,46.61,46.42,46.58,31809.0,46.5,46.61,46.42,46.58,31809.0
2024-11-01 14:30:00,46.57,46.62,46.5,46.55,50662.0,46.57,46.62,46.5,46.55,50662.0
2024-11-01 15:00:00,46.54,46.72,46.39,46.41,80517.0,46.54,46.72,46.39,46.41,80517.0
2024-11-01 15:30:00,46.41,46.48,46.26,46.33,146745.0,46.41,46.48,46.26,46.33,146745.0
2024-11-04 09:30:00,46.57,46.89,46.42,46.89,121417.0,46.57,46.89,46.42,46.89,121417.0
2024-11-04 10:00:00,46.87,47.12,46.86,47.12,63845.0,46.87,47.12,46.86,47.12,63845.0
2024-11-04 10:30:00,47.12,47.36,47.05,47.25,71102.0,47.12,47.36,47.05,47.25,71102.0
2024-11-04 11:00:00,47.27,47.45,47.22,47.23,38296.0,47.27,47.45,47.22,47.23,38296.0
2024-11-04 11:30:00,47.22,47.22,46.88,47.04,45649.0,47.22,47.22,46.88,47.04,45649.0
2024-11-04 12:00:00,47.02,47.16,46.85,47.15,33107.0,47.02,47.16,46.85,47.15,33107.0
2024-11-04 12:30:00,47.17,47.24,47.12,47.19,32050.0,47.17,47.24,47.12,47.19,32050.0
2024-11-04 13:00:00,47.18,47.21,46.9,47.18,30332.0,47.18,47.21,46.9,47.18,30332.0
2024-11-04 13:30:00,47.14,47.35,47.14,47.28,31039.0,47.14,47.35,47.14,47.28,31039.0
2024-11-04 14:00:00,47.3,47.37,47.28,47.29,13660.0,47.3,47.37,47.28,47.29,13660.0
2024-11-04 14:30:00,47.27,47.45,47.24,47.35,33258.0,47.27,47.45,47.24,47.35,33258.0
2024-11-04 15:00:00,47.33,47.38,47.27,47.29,46622.0,47.33,47.38,47.27,47.29,46622.0
2024-11-04 15:30:00,47.28,47.37,47.1,47.35,123153.0,47.28,47.37,47.1,47.35,123153.0
2024-11-05 09:30:00,47.72,48.13,47.68,48.07,140278.0,47.72,48.13,47.68,48.07,140278.0
2024-11-05 10:00:00,48.08,48.22,48.05,48.13,106212.0,48.08,48.22,48.05,48.13,106212.0
2024-11-05 10:30:00,48.15,48.36,48.13,48.3,53301.0,48.15,48.36,48.13,48.3,53301.0
2024-11-05 11:00:00,48.33,48.6,48.28,48.54,57634.0,48.33,48.6,48.28,48.54,57634.0
2024-11-05 11:30:00,48.55,48.64,48.55,48.58,126815.0,48.55,48.64,48.55,48.58,126815.0
2024-11-05 12:00:00,48.59,48.64,48.55,48.55,51462.0,48.59,48.64,48.55,48.55,51462.0
2024-11-05 12:30:00,48.56,48.56,48.44,48.48,56766.0,48.56,48.56,48.44,48.48,56766.0
2024-11-05 13:00:00,48.48,48.51,48.4,48.41,33458.0,48.48,48.51,48.4,48.41,33458.0
2024-11-05 13:30:00,48.41,48.44,48.34,48.42,23862.0,48.41,48.44,48.34,48.42,23862.0
2024-11-05 14:00:00,48.41,48.63,48.4,48.58,41431.0,48.41,48.63,48.4,48.58,41431.0
2024-11-05 14:30:00,48.57,48.6,48.43,48.43,51802.0,48.57,48.6,48.43,48.43,51802.0
2024-11-05 15:00:00,48.41,48.56,48.4,48.49,55928.0,48.41,48.56,48.4,48.49,55928.0
2024-11-05 15:30:00,48.47,48.61,48.35,48.6,149992.0,48.47,48.61,48.35,48.6,149992.0
2024-11-06 09:30:00,51.25,51.25,50.06,50.42,875705.0,51.25,51.25,50.06,50.42,875705.0
2024-11-06 10:00:00,50.44,51.08,50.37,51.07,432428.0,50.44,51.08,50.37,51.07,432428.0
2024-11-06 10:30:00,51.05,51.12,50.75,50.9,384283.0,51.05,51.12,50.75,50.9,384283.0
2024-11-06 11:00:00,50.9,51.23,50.72,51.21,456151.0,50.9,51.23,50.72,51.21,456151.0
2024-11-06 11:30:00,51.22,51.25,51.06,51.09,463551.0,51.22,51.25,51.06,51.09,463551.0
2024-11-06 12:00:00,51.09,51.17,51.02,51.14,309083.0,51.09,51.17,51.02,51.14,309083.0
2024-11-06 12:30:00,51.13,51.16,51.01,51.06,306292.0,51.13,51.16,51.01,51.06,306292.0
2024-11-06 13:00:00,51.06,51.13,50.99,51.13,326028.0,51.06,51.13,50.99,51.13,326028.0
2024-11-06 13:30:00,51.13,51.23,51.09,51.14,332920.0,51.13,51.23,51.09,51.14,332920.0
2024-11-06 14:00:00,51.14,51.18,50.99,51.01,293927.0,51.14,51.18,50.99,51.01,293927.0
2024-11-06 14:30:00,51.01,51.06,50.91,50.94,366089.0,51.01,51.06,50.91,50.94,366089.0
2024-11-06 15:00:00,50.94,51.03,50.78,50.85,339422.0,50.94,51.03,50.78,50.85,339422.0
2024-11-06 15:30:00,50.86,51.22,50.76,51.11,738489.0,50.86,51.22,50.76,51.11,738489.0
2024-11-07 09:30:00,51.49,51.87,51.44,51.7,552032.0,51.49,51.87,51.44,51.7,552032.0
2024-11-07 10:00:00,51.69,51.76,51.63,51.74,264135.0,51.69,51.76,51.63,51.74,264135.0
2024-11-07 10:30:00,51.75,51.77,51.63,51.7,242586.0,51.75,51.77,51.63,51.7,242586.0
2024-11-07 11:00:00,51.71,51.93,51.69,51.9,195705.0,51.71,51.93,51.69,51.9,195705.0
2024-11-07 11:30:00,51.9,51.9,51.7,51.72,169072.0,51.9,51.9,51.7,51.72,169072.0
2024-11-07 12:00:00,51.71,51.9,51.71,51.88,124259.0,51.71,51.9,51.71,51.88,124259.0
2024-11-07 12:30:00,51.89,51.92,51.86,51.91,137858.0,51.89,51.92,51.86,51.91,137858.0
2024-11-07 13:00:00,51.91,51.97,51.83,51.88,193305.0,51.91,51.97,51.83,51.88,193305.0
2024-11-07 13:30:00,51.89,51.93,51.82,51.83,161230.0,51.89,51.93,51.82,51.83,161230.0
2024-11-07 14:00:00,51.82,51.94,51.78,51.86,157817.0,51.82,51.94,51.78,51.86,157817.0
2024-11-07 14:30:00,51.86,51.89,51.71,51.86,144742.0,51.86,51.89,51.71,51.86,144742.0
2024-11-07 15:00:00,51.85,51.95,51.81,51.94,224751.0,51.85,51.95,51.81,51.94,224751.0
2024-11-07 15:30:00,51.94,51.95,51.71,51.89,608583.0,51.94,51.95,51.71,51.89,608583.0
2024-11-08 09:30:00,51.86,52.11,51.85,52.01,218404.0,51.86,52.11,51.85,52.01,218404.0
2024-11-08 10:00:00,52.0,52.07,51.87,51.94,129721.0,52.0,52.07,51.87,51.94,129721.0
2024-11-08 10:30:00,51.94,51.99,51.9,51.97,59546.0,51.94,51.99,51.9,51.97,59546.0
2024-11-08 11:00:00,51.97,52.0,51.79,51.82,72145.0,51.97,52.0,51.79,51.82,72145.0
2024-11-08 11:30:00,51.83,51.97,51.71,51.96,37861.0,51.83,51.97,51.71,51.96,37861.0
2024-11-08 12:00:00,51.97,51.97,51.57,51.64,123462.0,51.97,51.97,51.57,51.64,123462.0
2024-11-08 12:30:00,51.63,51.73,51.6,51.61,88614.0,51.63,51.73,51.6,51.61,88614.0
2024-11-08 13:00:00,51.6,51.66,51.57,51.65,24874.0,51.6,51.66,51.57,51.65,24874.0
2024-11-08 13:30:00,51.65,51.69,51.55,51.63,58619.0,51.65,51.69,51.55,51.63,58619.0
2024-11-08 14:00:00,51.62,51.64,51.53,51.55,55332.0,51.62,51.64,51.53,51.55,55332.0
2024-11-08 14:30:00,51.56,51.61,51.51,51.51,71782.0,51.56,51.61,51.51,51.51,71782.0
2024-11-08 15:00:00,51.53,51.7,51.5,51.68,40415.0,51.53,51.7,51.5,51.68,40415.0
2024-11-08 15:30:00,51.68,51.99,51.61,51.96,169040.0,51.68,51.99,51.61,51.96,169040.0
2024-11-11 09:30:00,52.29,52.36,52.01,52.07,152221.0,52.29,52.36,52.01,52.07,152221.0
2024-11-11 10:00:00,52.07,52.4,52.03,52.33,92121.0,52.07,52.4,52.03,52.33,92121.0
2024-11-11 10:30:00,52.32,52.38,52.25,52.37,31480.0,52.32,52.38,52.25,52.37,31480.0
2024-11-11 11:00:00,52.38,52.46,52.37,52.37,41867.0,52.38,52.46,52.37,52.37,41867.0
2024-11-11 11:30:00,52.38,52.47,52.37,52.42,16212.0,52.38,52.47,52.37,52.42,16212.0
2024-11-11 12:00:00,52.43,52.47,52.35,52.36,39772.0,52.43,52.47,52.35,52.36,39772.0
2024-11-11 12:30:00,52.36,52.44,52.35,52.39,46084.0,52.36,52.44,52.35,52.39,46084.0
2024-11-11 13:00:00,52.39,52.39,52.29,52.38,40696.0,52.39,52.39,52.29,52.38,40696.0
2024-11-11 13:30:00,52.37,52.43,52.34,52.37,19185.0,52.37,52.43,52.34,52.37,19185.0
2024-11-11 14:00:00,52.37,52.37,52.31,52.35,4800.0,52.37,52.37,52.31,52.35,4800.0
2024-11-11 14:30:00,52.34,52.36,52.25,52.25,20332.0,52.34,52.36,52.25,52.25,20332.0
2024-11-11 15:00:00,52.26,52.27,52.12,52.17,40769.0,52.26,52.27,52.12,52.17,40769.0
2024-11-11 15:30:00,52.17,52.25,52.0,52.04,110156.0,52.17,52.25,52.0,52.04,110156.0
2024-11-12 09:30:00,51.95,52.24,51.93,52.04,117651.0,51.95,52.24,51.93,52.04,117651.0
2024-11-12 10:00:00,52.04,52.07,51.78,51.89,130353.0,52.04,52.07,51.78,51.89,130353.0
2024-11-12 10:30:00,51.89,52.0,51.86,51.9,91279.0,51.89,52.0,51.86,51.9,91279.0
2024-11-12 11:00:00,51.92,52.04,51.86,52.04,108337.0,51.92,52.04,51.86,52.04,108337.0
2024-11-12 11:30:00,52.04,52.1,51.88,51.96,81556.0,52.04,52.1,51.88,51.96,81556.0
2024-11-12 12:00:00,51.95,51.97,51.77,51.87,56210.0,51.95,51.97,51.77,51.87,56210.0
2024-11-12 12:30:00,51.87,51.95,51.48,51.48,80328.0,51.87,51.95,51.48,51.48,80328.0
2024-11-12 13:00:00,51.47,51.73,51.43,51.61,45232.0,51.47,51.73,51.43,51.61,45232.0
2024-11-12 13:30:00,51.63,52.01,51.63,51.95,76622.0,51.63,52.01,51.63,51.95,76622.0
2024-11-12 14:00:00,51.95,52.02,51.84,51.9,42832.0,51.95,52.02,51.84,51.9,42832.0
2024-11-12 14:30:00,51.9,52.01,51.87,52.0,60146.0,51.9,52.01,51.87,52.0,60146.0
2024-11-12 15:00:00,52.02,52.09,51.88,51.9,74655.0,52.02,52.09,51.88,51.9,74655.0
2024-11-12 15:30:00,51.94,52.18,51.93,52.1,178190.0,51.94,52.18,51.93,52.1,178190.0
2024-11-13 09:30:00,52.3,52.35,52.19,52.32,143142.0,52.3,52.35,52.19,52.32,143142.0
2024-11-13 10:00:00,52.33,52.34,51.99,52.31,97803.0,52.33,52.34,51.99,52.31,97803.0
2024-11-13 10:30:00,52.31,52.36,52.23,52.35,74815.0,52.31,52.36,52.23,52.35,74815.0
2024-11-13 11:00:00,52.35,52.46,52.32,52.45,29797.0,52.35,52.46,52.32,52.45,29797.0
2024-11-13 11:30:00,52.46,52.6,52.42,52.55,76116.0,52.46,52.6,52.42,52.55,76116.0
2024-11-13 12:00:00,52.56,52.76,52.53,52.65,123096.0,52.56,52.76,52.53,52.65,123096.0
2024-11-13 12:30:00,52.65,52.69,52.64,52.65,16374.0,52.65,52.69,52.64,52.65,16374.0
2024-11-13 13:00:00,52.65,52.69,52.49,52.68,48279.0,52.65,52.69,52.49,52.68,48279.0
2024-11-13 13:30:00,52.68,52.8,52.68,52.75,46055.0,52.68,52.8,52.68,52.75,46055.0
2024-11-13 14:00:00,52.75,52.82,52.68,52.74,44351.0,52.75,52.82,52.68,52.74,44351.0
2024-11-13 14:30:00,52.7,52.74,52.55,52.67,57807.0,52.7,52.74,52.55,52.67,57807.0
2024-11-13 15:00:00,52.68,52.68,52.5,52.54,42939.0,52.68,52.68,52.5,52.54,42939.0
2024-11-13 15:30:00,52.52,52.81,52.52,52.71,249312.0,52.52,52.81,52.52,52.71,249312.0
2024-11-14 09:30:00,52.86,53.13,52.62,52.77,173047.0,52.86,53.13,52.62,52.77,173047.0
2024-11-14 10:00:00,52.73,52.86,52.58,52.8,55248.0,52.73,52.86,52.58,52.8,55248.0
2024-11-14 10:30:00,52.8,53.02,52.74,52.89,72680.0,52.8,53.02,52.74,52.89,72680.0
2024-11-14 11:00:00,52.9,53.12,52.88,53.09,31117.0,52.9,53.12,52.88,53.09,31117.0
2024-11-14 11:30:00,53.09,53.09,52.75,52.75,63409.0,53.09,53.09,52.75,52.75,63409.0
2024-11-14 12:00:00,52.77,52.92,52.64,52.74,58311.0,52.77,52.92,52.64,52.74,58311.0
2024-11-14 12:30:00,52.73,52.87,52.54,52.81,95680.0,52.73,52.87,52.54,52.81,95680.0
2024-11-14 13:00:00,52.8,53.08,52.79,52.96,46486.0,52.8,53.08,52.79,52.96,46486.0
2024-11-14 13:30:00,52.93,52.98,52.57,52.65,49205.0,52.93,52.98,52.57,52.65,49205.0
2024-11-14 14:00:00,52.63,53.02,52.63,53.02,30164.0,52.63,53.02,52.63,53.02,30164.0
2024-11-14 14:30:00,53.01,53.16,53.0,53.12,38947.0,53.01,53.16,53.0,53.12,38947.0
2024-11-14 15:00:00,53.13,53.13,52.58,52.75,81615.0,53.13,53.13,52.58,52.75,81615.0
2024-11-14 15:30:00,52.75,52.87,52.56,52.7,163451.0,52.75,52.87,52.56,52.7,163451.0
2024-11-15 09:30:00,52.35,52.45,51.98,52.01,185314.0,52.35,52.45,51.98,52.01,185314.0
2024-11-15 10:00:00,52.03,52.03,51.41,51.59,252840.0,52.03,52.03,51.41,51.59,252840.0
2024-11-15 10:30:00,51.59,51.89,51.38,51.43,223042.0,51.59,51.89,51.38,51.43,223042.0
2024-11-15 11:00:00,51.43,51.75,51.28,51.7,151828.0,51.43,51.75,51.28,51.7,151828.0
2024-11-15 11:30:00,51.68,51.84,50.96,51.07,143244.0,51.68,51.84,50.96,51.07,143244.0
2024-11-15 12:00:00,51.09,51.11,50.62,50.69,365019.0,51.09,51.11,50.62,50.69,365019.0
2024-11-15 12:30:00,50.67,50.67,50.14,50.42,558611.0,50.67,50.67,50.14,50.42,558611.0
2024-11-15 13:00:00,50.42,50.47,49.82,50.11,331087.0,50.42,50.47,49.82,50.11,331087.0
2024-11-15 13:30:00,50.09,50.14,49.7,49.88,364751.0,50.09,50.14,49.7,49.88,364751.0
2024-11-15 14:00:00,49.87,50.0,49.61,49.61,306638.0,49.87,50.0,49.61,49.61,306638.0
2024-11-15 14:30:00,49.61,50.54,49.59,50.21,466021.0,49.61,50.54,49.59,50.21,466021.0
2024-11-15 15:00:00,50.23,50.87,50.21,50.47,456157.0,50.23,50.87,50.21,50.47,456157.0
2024-11-15 15:30:00,50.5,51.07,50.43,50.83,533686.0,50.5,51.07,50.43,50.83,533686.0
2024-11-18 09:30:00,51.05,51.5,50.87,51.28,181845.0,51.05,51.5,50.87,51.28,181845.0
2024-11-18 10:00:00,51.31,51.86,51.26,51.86,101662.0,51.31,51.86,51.26,51.86,101662.0
2024-11-18 10:30:00,51.86,52.0,51.78,52.0,74498.0,51.86,52.0,51.78,52.0,74498.0
2024-11-18 11:00:00,52.01,52.09,51.82,51.86,40118.0,52.01,52.09,51.82,51.86,40118.0
2024-11-18 11:30:00,51.9,52.0,51.64,51.75,52740.0,51.9,52.0,51.64,51.75,52740.0
2024-11-18 12:00:00,51.74,51.91,51.7,51.82,20806.0,51.74,51.91,51.7,51.82,20806.0
2024-11-18 12:30:00,51.78,51.95,51.76,51.95,21787.0,51.78,51.95,51.76,51.95,21787.0
2024-11-18 13:00:00,51.95,52.12,51.94,52.05,31620.0,51.95,52.12,51.94,52.05,31620.0
2024-11-18 13:30:00,52.1,52.15,51.76,52.07,48655.0,52.1,52.15,51.76,52.07,48655.0
2024-11-18 14:00:00,52.07,52.13,51.8,51.98,43230.0,52.07,52.13,51.8,51.98,43230.0
2024-11-18 14:30:00,51.97,52.15,51.87,52.12,36640.0,51.97,52.15,51.87,52.12,36640.0
2024-11-18 15:00:00,52.13,52.2,52.04,52.1,19574.0,52.13,52.2,52.04,52.1,19574.0
2024-11-18 15:30:00,52.15,52.15,51.72,51.81,108043.0,52.15,52.15,51.72,51.81,108043.0
2024-11-19 09:30:00,50.27,50.92,50.27,50.59,513943.0,50.27,50.92,50.27,50.59,513943.0
2024-11-19 10:00:00,50.57,50.65,50.25,50.65,233953.0,50.57,50.65,50.25,50.65,233953.0
2024-11-19 10:30:00,50.61,51.17,50.58,51.05,352576.0,50.61,51.17,50.58,51.05,352576.0
2024-11-19 11:00:00,51.05,51.25,50.95,51.22,276661.0,51.05,51.25,50.95,51.22,276661.0
2024-11-19 11:30:00,51.22,51.28,51.03,51.23,212483.0,51.22,51.28,51.03,51.23,212483.0
2024-11-19 12:00:00,51.23,51.3,51.0,51.27,192478.0,51.23,51.3,51.0,51.27,192478.0
2024-11-19 12:30:00,51.26,51.31,51.09,51.16,132687.0,51.26,51.31,51.09,51.16,132687.0
2024-11-19 13:00:00,51.13,51.31,51.05,51.27,141119.0,51.13,51.31,51.05,51.27,141119.0
2024-11-19 13:30:00,51.26,51.56,51.24,51.54,136648.0,51.26,51.56,51.24,51.54,136648.0
2024-11-19 14:00:00,51.54,51.58,51.26,51.26,90661.0,51.54,51.58,51.26,51.26,90661.0
2024-11-19 14:30:00,51.24,51.32,51.0,51.2,209988.0,51.24,51.32,51.0,51.2,209988.0
2024-11-19 15:00:00,51.18,51.22,51.06,51.14,176221.0,51.18,51.22,51.06,51.14,176221.0
2024-11-19 15:30:00,51.13,51.19,50.77,50.86,592534.0,51.13,51.19,50.77,50.86,592534.0
2024-11-20 09:30:00,50.89,51.0,49.98,50.01,340646.0,50.89,51.0,49.98,50.01,340646.0
2024-11-20 10:00:00,50.01,50.17,49.07,49.34,283921.0,50.01,50.17,49.07,49.34,283921.0
2024-11-20 10:30:00,49.32,49.92,49.31,49.82,198564.0,49.32,49.92,49.31,49.82,198564.0
2024-11-20 11:00:00,49.83,49.96,49.34,49.42,107590.0,49.83,49.96,49.34,49.42,107590.0
2024-11-20 11:30:00,49.32,50.2,49.19,50.04,102266.0,49.32,50.2,49.19,50.04,102266.0
2024-11-20 12:00:00,50.02,50.15,49.29,49.71,93069.0,50.02,50.15,49.29,49.71,93069.0
2024-11-20 12:30:00,49.7,49.92,49.39,49.48,59898.0,49.7,49.92,49.39,49.48,59898.0
2024-11-20 13:00:00,49.44,49.69,49.33,49.53,65141.0,49.44,49.69,49.33,49.53,65141.0
2024-11-20 13:30:00,49.53,49.53,49.19,49.46,71252.0,49.53,49.53,49.19,49.46,71252.0
2024-11-20 14:00:00,49.42,49.5,49.12,49.33,75528.0,49.42,49.5,49.12,49.33,75528.0
2024-11-20 14:30:00,49.34,49.76,49.27,49.72,126318.0,49.34,49.76,49.27,49.72,126318.0
2024-11-20 15:00:00,49.72,49.91,49.58,49.89,98381.0,49.72,49.91,49.58,49.89,98381.0
2024-11-20 15:30:00,49.9,50.29,49.9,50.09,396845.0,49.9,50.29,49.9,50.09,396845.0
2024-11-21 09:30:00,50.76,50.9,49.71,50.03,439717.0,50.76,50.9,49.71,50.03,439717.0
2024-11-21 10:00:00,50.04,50.26,49.54,49.57,193060.0,50.04,50.26,49.54,49.57,193060.0
2024-11-21 10:30:00,49.55,50.12,49.4,50.09,128725.0,49.55,50.12,49.4,50.09,128725.0
2024-11-21 11:00:00,50.13,50.2,49.72,50.11,102880.0,50.13,50.2,49.72,50.11,102880.0
2024-11-21 11:30:00,50.1,50.35,49.76,49.96,83431.0,50.1,50.35,49.76,49.96,83431.0
2024-11-21 12:00:00,49.96,50.16,49.76,50.1,102192.0,49.96,50.16,49.76,50.1,102192.0
2024-11-21 12:30:00,50.09,50.24,50.05,50.23,72117.0,50.09,50.24,50.05,50.23,72117.0
2024-11-21 13:00:00,50.19,50.24,50.02,50.11,87862.0,50.19,50.24,50.02,50.11,87862.0
2024-11-21 13:30:00,50.11,50.2,49.96,50.11,79132.0,50.11,50.2,49.96,50.11,79132.0
2024-11-21 14:00:00,50.1,50.25,49.92,50.24,67668.0,50.1,50.25,49.92,50.24,67668.0
2024-11-21 14:30:00,50.24,50.26,50.03,50.14,79705.0,50.24,50.26,50.03,50.14,79705.0
2024-11-21 15:00:00,50.13,50.21,50.08,50.19,100650.0,50.13,50.21,50.08,50.19,100650.0
2024-11-21 15:30:00,50.19,50.4,50.01,50.26,384606.0,50.19,50.4,50.01,50.26,384606.0
2024-11-22 09:30:00,50.39,50.87,50.39,50.78,278231.0,50.39,50.87,50.39,50.78,278231.0
2024-11-22 10:00:00,50.77,50.87,50.33,50.43,59385.0,50.77,50.87,50.33,50.43,59385.0
2024-11-22 10:30:00,50.46,50.88,50.45,50.87,69301.0,50.46,50.88,50.45,50.87,69301.0
2024-11-22 11:00:00,50.86,50.95,50.51,50.71,49578.0,50.86,50.95,50.51,50.71,49578.0
2024-11-22 11:30:00,50.65,50.92,50.63,50.88,31039.0,50.65,50.92,50.63,50.88,31039.0
2024-11-22 12:00:00,50.88,51.01,50.81,50.88,28302.0,50.88,51.01,50.81,50.88,28302.0
2024-11-22 12:30:00,50.84,50.96,50.78,50.95,8890.0,50.84,50.96,50.78,50.95,8890.0
2024-11-22 13:00:00,50.94,51.01,50.87,50.88,14462.0,50.94,51.01,50.87,50.88,14462.0
2024-11-22 13:30:00,50.88,50.96,50.78,50.93,30413.0,50.88,50.96,50.78,50.93,30413.0
2024-11-22 14:00:00,50.92,50.94,50.72,50.89,32505.0,50.92,50.94,50.72,50.89,32505.0
2024-11-22 14:30:00,50.93,51.15,50.9,51.11,52510.0,50.93,51.15,50.9,51.11,52510.0
2024-11-22 15:00:00,51.05,51.09,50.89,51.07,53059.0,51.05,51.09,50.89,51.07,53059.0
2024-11-22 15:30:00,51.06,51.3,51.04,51.28,165339.0,51.06,51.3,51.04,51.28,165339.0
2024-11-25 09:30:00,52.04,52.19,51.91,51.99,126150.0,52.04,52.19,51.91,51.99,126150.0
2024-11-25 10:00:00,51.97,52.07,51.69,52.0,56261.0,51.97,52.07,51.69,52.0,56261.0
2024-11-25 10:30:00,51.98,52.0,51.68,51.85,77460.0,51.98,52.0,51.68,51.85,77460.0
2024-11-25 11:00:00,51.82,52.0,51.67,51.93,41769.0,51.82,52.0,51.67,51.93,41769.0
2024-11-25 11:30:00,51.97,51.99,51.69,51.72,23757.0,51.97,51.99,51.69,51.72,23757.0
2024-11-25 12:00:00,51.74,51.8,51.35,51.4,74926.0,51.74,51.8,51.35,51.4,74926.0
2024-11-25 12:30:00,51.41,51.53,51.04,51.41,42249.0,51.41,51.53,51.04,51.41,42249.0
2024-11-25 13:00:00,51.37,51.66,51.37,51.66,19148.0,51.37,51.66,51.37,51.66,19148.0
2024-11-25 13:30:00,51.6,51.91,51.6,51.85,36353.0,51.6,51.91,51.6,51.85,36353.0
2024-11-25 14:00:00,51.86,51.95,51.65,51.8,17677.0,51.86,51.95,51.65,51.8,17677.0
2024-11-25 14:30:00,51.79,52.04,51.74,51.95,26440.0,51.79,52.04,51.74,51.95,26440.0
2024-11-25 15:00:00,51.97,51.97,51.82,51.89,17699.0,51.97,51.97,51.82,51.89,17699.0
2024-11-25 15:30:00,51.91,52.29,51.87,52.19,112643.0,51.91,52.29,51.87,52.19,112643.0
2024-11-26 09:30:00,52.22,52.61,52.22,52.51,105735.0,52.22,52.61,52.22,52.51,105735.0
2024-11-26 10:00:00,52.58,52.7,52.41,52.54,64162.0,52.58,52.7,52.41,52.54,64162.0
2024-11-26 10:30:00,52.56,52.61,52.44,52.58,46276.0,52.56,52.61,52.44,52.58,46276.0
2024-11-26 11:00:00,52.59,52.74,52.58,52.66,29354.0,52.59,52.74,52.58,52.66,29354.0
2024-11-26 11:30:00,52.67,52.72,52.61,52.66,22410.0,52.67,52.72,52.61,52.66,22410.0
2024-11-26 12:00:00,52.66,52.67,52.58,52.61,41306.0,52.66,52.67,52.58,52.61,41306.0
2024-11-26 12:30:00,52.62,52.73,52.62,52.68,59702.0,52.62,52.73,52.62,52.68,59702.0
2024-11-26 13:00:00,52.69,52.74,52.6,52.68,33434.0,52.69,52.74,52.6,52.68,33434.0
2024-11-26 13:30:00,52.67,52.67,52.56,52.61,9168.0,52.67,52.67,52.56,52.61,9168.0
2024-11-26 14:00:00,52.57,52.66,52.55,52.55,11751.0,52.57,52.66,52.55,52.55,11751.0
2024-11-26 14:30:00,52.58,52.64,52.56,52.57,9666.0,52.58,52.64,52.56,52.57,9666.0
2024-11-26 15:00:00,52.59,52.63,52.5,52.5,29313.0,52.59,52.63,52.5,52.5,29313.0
2024-11-26 15:30:00,52.48,52.6,52.4,52.52,175084.0,52.48,52.6,52.4,52.52,175084.0
2024-11-27 09:30:00,52.43,52.7,52.43,52.56,64863.0,52.43,52.7,52.43,52.56,64863.0
2024-11-27 10:00:00,52.52,52.65,52.24,52.26,61310.0,52.52,52.65,52.24,52.26,61310.0
2024-11-27 10:30:00,52.28,52.47,52.2,52.3,27404.0,52.28,52.47,52.2,52.3,27404.0
2024-11-27 11:00:00,52.28,52.3,52.06,52.08,48283.0,52.28,52.3,52.06,52.08,48283.0
2024-11-27 11:30:00,52.09,52.29,51.93,52.0,56794.0,52.09,52.29,51.93,52.0,56794.0
2024-11-27 12:00:00,51.99,52.13,51.8,52.13,51808.0,51.99,52.13,51.8,52.13,51808.0
2024-11-27 12:30:00,52.15,52.15,51.96,52.02,39151.0,52.15,52.15,51.96,52.02,39151.0
2024-11-27 13:00:00,52.0,52.25,52.0,52.13,21501.0,52.0,52.25,52.0,52.13,21501.0
2024-11-27 13:30:00,52.17,52.4,52.17,52.35,14978.0,52.17,52.4,52.17,52.35,14978.0
2024-11-27 14:00:00,52.37,52.41,52.28,52.34,11755.0,52.37,52.41,52.28,52.34,11755.0
2024-11-27 14:30:00,52.39,52.52,52.38,52.46,20011.0,52.39,52.52,52.38,52.46,20011.0
2024-11-27 15:00:00,52.46,52.49,52.29,52.39,27760.0,52.46,52.49,52.29,52.39,27760.0
2024-11-27 15:30:00,52.37,52.72,52.36,52.65,143855.0,52.37,52.72,52.36,52.65,143855.0
2024-11-29 09:30:00,52.94,53.24,52.89,53.2,62235.0,52.94,53.24,52.89,53.2,62235.0
2024-11-29 10:00:00,53.18,53.28,53.11,53.18,58094.0,53.18,53.28,53.11,53.18,58094.0
2024-11-29 10:30:00,53.21,53.22,53.17,53.18,26868.0,53.21,53.22,53.17,53.18,26868.0
2024-11-29 11:00:00,53.2,53.25,53.07,53.11,76902.0,53.2,53.25,53.07,53.11,76902.0
2024-11-29 11:30:00,53.09,53.19,53.06,53.16,52609.0,53.09,53.19,53.06,53.16,52609.0
2024-11-29 12:00:00,53.17,53.17,53.05,53.11,27020.0,53.17,53.17,53.05,53.11,27020.0
2024-11-29 12:30:00,53.1,53.2,53.05,53.2,80866.0,53.1,53.2,53.05,53.2,80866.0
2024-12-02 09:30:00,53.23,53.27,53.12,53.19,120897.0,53.23,53.27,53.12,53.19,120897.0
2024-12-02 10:00:00,53.19,53.31,53.16,53.25,46216.0,53.19,53.31,53.16,53.25,46216.0
2024-12-02 10:30:00,53.27,53.34,53.15,53.17,21685.0,53.27,53.34,53.15,53.17,21685.0
2024-12-02 11:00:00,53.17,53.4,53.16,53.4,28637.0,53.17,53.4,53.16,53.4,28637.0
2024-12-02 11:30:00,53.4,53.47,53.29,53.3,36422.0,53.4,53.47,53.29,53.3,36422.0
2024-12-02 12:00:00,53.3,53.31,53.26,53.27,6050.0,53.3,53.31,53.26,53.27,6050.0
2024-12-02 12:30:00,53.27,53.3,53.26,53.26,6257.0,53.27,53.3,53.26,53.26,6257.0
2024-12-02 13:00:00,53.25,53.25,53.17,53.19,12589.0,53.25,53.25,53.17,53.19,12589.0
2024-12-02 13:30:00,53.19,53.3,53.18,53.29,22005.0,53.19,53.3,53.18,53.29,22005.0
2024-12-02 14:00:00,53.28,53.28,53.12,53.27,29441.0,53.28,53.28,53.12,53.27,29441.0
2024-12-02 14:30:00,53.29,53.39,53.27,53.39,13030.0,53.29,53.39,53.27,53.39,13030.0
2024-12-02 15:00:00,53.38,53.4,53.33,53.39,13077.0,53.38,53.4,53.33,53.39,13077.0
2024-12-02 15:30:00,53.38,53.4,53.23,53.39,119085.0,53.38,53.4,53.23,53.39,119085.0
2024-12-03 09:30:00,53.13,53.18,52.9,53.08,118694.0,53.13,53.18,52.9,53.08,118694.0
2024-12-03 10:00:00,53.06,53.16,52.82,52.86,59887.0,53.06,53.16,52.82,52.86,59887.0
2024-12-03 10:30:00,52.85,53.14,52.84,53.14,47354.0,52.85,53.14,52.84,53.14,47354.0
2024-12-03 11:00:00,53.14,53.38,53.12,53.38,67131.0,53.14,53.38,53.12,53.38,67131.0
2024-12-03 11:30:00,53.39,53.5,53.12,53.27,50715.0,53.39,53.5,53.12,53.27,50715.0
2024-12-03 12:00:00,53.27,53.48,53.26,53.47,10015.0,53.27,53.48,53.26,53.47,10015.0
2024-12-03 12:30:00,53.47,53.59,53.44,53.54,41956.0,53.47,53.59,53.44,53.54,41956.0
2024-12-03 13:00:00,53.57,53.65,53.55,53.59,10175.0,53.57,53.65,53.55,53.59,10175.0
2024-12-03 13:30:00,53.58,53.65,53.5,53.63,39479.0,53.58,53.65,53.5,53.63,39479.0
2024-12-03 14:00:00,53.63,53.67,53.58,53.67,15690.0,53.63,53.67,53.58,53.67,15690.0
2024-12-03 14:30:00,53.67,53.72,53.65,53.72,12350.0,53.67,53.72,53.65,53.72,12350.0
2024-12-03 15:00:00,53.7,53.71,53.59,53.62,8741.0,53.7,53.71,53.59,53.62,8741.0
2024-12-03 15:30:00,53.62,53.73,53.55,53.56,80510.0,53.62,53.73,53.55,53.56,80510.0
2024-12-04 09:30:00,53.87,54.04,53.78,53.85,54416.0,53.87,54.04,53.78,53.85,54416.0
2024-12-04 10:00:00,53.83,53.95,53.74,53.94,63660.0,53.83,53.95,53.74,53.94,63660.0
2024-12-04 10:30:00,53.92,54.02,53.78,53.86,46590.0,53.92,54.02,53.78,53.86,46590.0
2024-12-04 11:00:00,53.89,53.89,53.52,53.6,39965.0,53.89,53.89,53.52,53.6,39965.0
2024-12-04 11:30:00,53.64,53.83,53.6,53.82,9649.0,53.64,53.83,53.6,53.82,9649.0
2024-12-04 12:00:00,53.81,53.83,53.71,53.8,21263.0,53.81,53.83,53.71,53.8,21263.0
2024-12-04 12:30:00,53.78,53.79,53.66,53.67,14534.0,53.78,53.79,53.66,53.67,14534.0
2024-12-04 13:00:00,53.66,53.68,53.48,53.49,17671.0,53.66,53.68,53.48,53.49,17671.0
2024-12-04 13:30:00,53.48,53.75,53.44,53.67,23098.0,53.48,53.75,53.44,53.67,23098.0
2024-12-04 14:00:00,53.62,53.78,53.54,53.54,18064.0,53.62,53.78,53.54,53.54,18064.0
2024-12-04 14:30:00,53.53,53.61,53.49,53.56,91605.0,53.53,53.61,53.49,53.56,91605.0
2024-12-04 15:00:00,53.6,53.6,53.43,53.54,67795.0,53.6,53.6,53.43,53.54,67795.0
2024-12-04 15:30:00,53.52,53.54,53.34,53.42,191188.0,53.52,53.54,53.34,53.42,191188.0
2024-12-05 09:30:00,53.21,53.39,53.14,53.39,48925.0,53.21,53.39,53.14,53.39,48925.0
2024-12-05 10:00:00,53.39,53.49,53.32,53.34,34198.0,53.39,53.49,53.32,53.34,34198.0
2024-12-05 10:30:00,53.35,53.38,53.18,53.29,24837.0,53.35,53.38,53.18,53.29,24837.0
2024-12-05 11:00:00,53.32,53.38,53.24,53.3,29803.0,53.32,53.38,53.24,53.3,29803.0
2024-12-05 11:30:00,53.29,53.33,53.22,53.3,7607.0,53.29,53.33,53.22,53.3,7607.0
2024-12-05 12:00:00,53.31,53.4,53.31,53.4,3162.0,53.31,53.4,53.31,53.4,3162.0
2024-12-05 12:30:00,53.38,53.38,53.24,53.25,14701.0,53.38,53.38,53.24,53.25,14701.0
2024-12-05 13:00:00,53.24,53.34,53.16,53.32,11226.0,53.24,53.34,53.16,53.32,11226.0
2024-12-05 13:30:00,53.36,53.41,53.25,53.31,12533.0,53.36,53.41,53.25,53.31,12533.0
2024-12-05 14:00:00,53.28,53.46,53.25,53.32,29032.0,53.28,53.46,53.25,53.32,29032.0
2024-12-05 14:30:00,53.33,53.43,53.31,53.41,16266.0,53.33,53.43,53.31,53.41,16266.0
2024-12-05 15:00:00,53.36,53.42,53.3,53.33,28830.0,53.36,53.42,53.3,53.33,28830.0
2024-12-05 15:30:00,53.33,53.52,53.21,53.31,135700.0,53.33,53.52,53.21,53.31,135700.0
2024-12-06 09:30:00,53.78,53.94,53.71,53.72,150461.0,53.78,53.94,53.71,53.72,150461.0
2024-12-06 10:00:00,53.76,53.77,53.64,53.73,40232.0,53.76,53.77,53.64,53.73,40232.0
2024-12-06 10:30:00,53.75,53.79,53.61,53.66,41700.0,53.75,53.79,53.61,53.66,41700.0
2024-12-06 11:00:00,53.7,53.75,53.5,53.6,49487.0,53.7,53.75,53.5,53.6,49487.0
2024-12-06 11:30:00,53.62,53.7,53.58,53.58,15983.0,53.62,53.7,53.58,53.58,15983.0
2024-12-06 12:00:00,53.6,53.72,53.5,53.7,15583.0,53.6,53.72,53.5,53.7,15583.0
2024-12-06 12:30:00,53.72,53.82,53.6,53.75,30971.0,53.72,53.82,53.6,53.75,30971.0
2024-12-06 13:00:00,53.74,53.87,53.71,53.75,35173.0,53.74,53.87,53.71,53.75,35173.0
2024-12-06 13:30:00,53.71,53.76,53.69,53.72,8916.0,53.71,53.76,53.69,53.72,8916.0
2024-12-06 14:00:00,53.73,53.73,53.49,53.54,34850.0,53.73,53.73,53.49,53.54,34850.0
2024-12-06 14:30:00,53.52,53.64,53.51,53.6,16705.0,53.52,53.64,53.51,53.6,16705.0
2024-12-06 15:00:00,53.61,53.64,53.55,53.64,28444.0,53.61,53.64,53.55,53.64,28444.0
2024-12-06 15:30:00,53.64,53.82,53.64,53.77,175576.0,53.64,53.82,53.64,53.77,175576.0
2024-12-09 09:30:00,53.74,53.82,53.62,53.78,49952.0,53.74,53.82,53.62,53.78,49952.0
2024-12-09 10:00:00,53.83,53.89,53.52,53.54,71222.0,53.83,53.89,53.52,53.54,71222.0
2024-12-09 10:30:00,53.58,53.65,53.3,53.34,53194.0,53.58,53.65,53.3,53.34,53194.0
2024-12-09 11:00:00,53.34,53.4,52.92,53.31,95136.0,53.34,53.4,52.92,53.31,95136.0
2024-12-09 11:30:00,53.28,53.51,53.24,53.46,35046.0,53.28,53.51,53.24,53.46,35046.0
2024-12-09 12:00:00,53.42,53.53,53.33,53.46,37224.0,53.42,53.53,53.33,53.46,37224.0
2024-12-09 12:30:00,53.44,53.68,53.37,53.43,36991.0,53.44,53.68,53.37,53.43,36991.0
2024-12-09 13:00:00,53.4,53.51,53.31,53.46,13671.0,53.4,53.51,53.31,53.46,13671.0
2024-12-09 13:30:00,53.44,53.58,53.44,53.57,6384.0,53.44,53.58,53.44,53.57,6384.0
2024-12-09 14:00:00,53.5,53.51,53.24,53.31,27414.0,53.5,53.51,53.24,53.31,27414.0
2024-12-09 14:30:00,53.33,53.38,53.18,53.34,29886.0,53.33,53.38,53.18,53.34,29886.0
2024-12-09 15:00:00,53.35,53.36,53.12,53.19,37269.0,53.35,53.36,53.12,53.19,37269.0
2024-12-09 15:30:00,53.19,53.22,53.0,53.17,199991.0,53.19,53.22,53.0,53.17,199991.0
2024-12-10 09:30:00,53.4,53.47,53.18,53.35,73982.0,53.4,53.47,53.18,53.35,73982.0
2024-12-10 10:00:00,53.38,53.47,53.32,53.34,41376.0,53.38,53.47,53.32,53.34,41376.0
2024-12-10 10:30:00,53.35,53.55,53.35,53.49,26125.0,53.35,53.55,53.35,53.49,26125.0
2024-12-10 11:00:00,53.51,53.61,53.46,53.48,42191.0,53.51,53.61,53.46,53.48,42191.0
2024-12-10 11:30:00,53.47,53.47,53.28,53.39,35666.0,53.47,53.47,53.28,53.39,35666.0
2024-12-10 12:00:00,53.4,53.44,53.32,53.39,4581.0,53.4,53.44,53.32,53.39,4581.0
2024-12-10 12:30:00,53.41,53.51,53.41,53.43,13362.0,53.41,53.51,53.41,53.43,13362.0
2024-12-10 13:00:00,53.41,53.47,53.41,53.45,6857.0,53.41,53.47,53.41,53.45,6857.0
2024-12-10 13:30:00,53.49,53.5,53.43,53.45,9397.0,53.49,53.5,53.43,53.45,9397.0
2024-12-10 14:00:00,53.41,53.47,53.38,53.47,10753.0,53.41,53.47,53.38,53.47,10753.0
2024-12-10 14:30:00,53.47,53.47,53.38,53.45,9000.0,53.47,53.47,53.38,53.45,9000.0
2024-12-10 15:00:00,53.43,53.43,53.16,53.16,71193.0,53.43,53.43,53.16,53.16,71193.0
2024-12-10 15:30:00,53.16,53.28,53.07,53.28,70250.0,53.16,53.28,53.07,53.28,70250.0
2024-12-11 09:30:00,53.87,54.0,53.76,53.8,71967.0,53.87,54.0,53.76,53.8,71967.0
2024-12-11 10:00:00,53.84,53.84,53.66,53.72,46931.0,53.84,53.84,53.66,53.72,46931.0
2024-12-11 10:30:00,53.66,53.78,53.65,53.65,19204.0,53.66,53.78,53.65,53.65,19204.0
2024-12-11 11:00:00,53.7,53.76,53.67,53.71,29713.0,53.7,53.76,53.67,53.71,29713.0
2024-12-11 11:30:00,53.7,53.75,53.68,53.7,4254.0,53.7,53.75,53.68,53.7,4254.0
2024-12-11 12:00:00,53.69,53.71,53.63,53.71,17348.0,53.69,53.71,53.63,53.71,17348.0
2024-12-11 12:30:00,53.72,53.75,53.61,53.64,15150.0,53.72,53.75,53.61,53.64,15150.0
2024-12-11 13:00:00,53.63,53.69,53.59,53.69,12104.0,53.63,53.69,53.59,53.69,12104.0
2024-12-11 13:30:00,53.66,53.69,53.55,53.58,18813.0,53.66,53.69,53.55,53.58,18813.0
2024-12-11 14:00:00,53.56,53.63,53.55,53.55,7167.0,53.56,53.63,53.55,53.55,7167.0
2024-12-11 14:30:00,53.55,53.57,53.47,53.56,34728.0,53.55,53.57,53.47,53.56,34728.0
2024-12-11 15:00:00,53.58,53.58,53.5,53.51,9391.0,53.58,53.58,53.5,53.51,9391.0
2024-12-11 15:30:00,53.5,53.55,53.41,53.49,94102.0,53.5,53.55,53.41,53.49,94102.0
2024-12-12 09:30:00,53.39,53.44,53.24,53.34,46122.0,53.39,53.44,53.24,53.34,46122.0
2024-12-12 10:00:00,53.37,53.6,53.23,53.59,68490.0,53.37,53.6,53.23,53.59,68490.0
2024-12-12 10:30:00,53.58,53.68,53.49,53.59,51879.0,53.58,53.68,53.49,53.59,51879.0
2024-12-12 11:00:00,53.61,53.66,53.54,53.64,36100.0,53.61,53.66,53.54,53.64,36100.0
2024-12-12 11:30:00,53.64,53.72,53.2,53.23,59817.0,53.64,53.72,53.2,53.23,59817.0
2024-12-12 12:00:00,53.2,53.45,53.19,53.32,42575.0,53.2,53.45,53.19,53.32,42575.0
2024-12-12 12:30:00,53.32,53.48,53.18,53.47,23057.0,53.32,53.48,53.18,53.47,23057.0
2024-12-12 13:00:00,53.41,53.52,53.4,53.5,6836.0,53.41,53.52,53.4,53.5,6836.0
2024-12-12 13:30:00,53.38,53.46,53.37,53.38,31307.0,53.38,53.46,53.37,53.38,31307.0
2024-12-12 14:00:00,53.32,53.37,53.12,53.16,30243.0,53.32,53.37,53.12,53.16,30243.0
2024-12-12 14:30:00,53.07,53.24,53.07,53.11,24530.0,53.07,53.24,53.07,53.11,24530.0
2024-12-12 15:00:00,53.1,53.25,53.05,53.21,21636.0,53.1,53.25,53.05,53.21,21636.0
2024-12-12 15:30:00,53.23,53.41,53.23,53.33,158197.0,53.23,53.41,53.23,53.33,158197.0
2024-12-13 09:30:00,53.7,53.78,53.59,53.73,45601.0,53.7,53.78,53.59,53.73,45601.0
2024-12-13 10:00:00,53.7,53.76,53.51,53.56,27298.0,53.7,53.76,53.51,53.56,27298.0
2024-12-13 10:30:00,53.57,53.6,53.18,53.22,48914.0,53.57,53.6,53.18,53.22,48914.0
2024-12-13 11:00:00,53.18,53.35,53.09,53.29,34536.0,53.18,53.35,53.09,53.29,34536.0
2024-12-13 11:30:00,53.33,53.46,53.24,53.35,23037.0,53.33,53.46,53.24,53.35,23037.0
2024-12-13 12:00:00,53.31,53.45,53.12,53.17,26912.0,53.31,53.45,53.12,53.17,26912.0
2024-12-13 12:30:00,53.13,53.16,52.99,53.0,48853.0,53.13,53.16,52.99,53.0,48853.0
2024-12-13 13:00:00,52.97,53.32,52.97,53.32,23086.0,52.97,53.32,52.97,53.32,23086.0
2024-12-13 13:30:00,53.29,53.4,53.29,53.34,25895.0,53.29,53.4,53.29,53.34,25895.0
2024-12-13 14:00:00,53.35,53.49,53.34,53.41,15905.0,53.35,53.49,53.34,53.41,15905.0
2024-12-13 14:30:00,53.45,53.53,53.3,53.33,16451.0,53.45,53.53,53.3,53.33,16451.0
2024-12-13 15:00:00,53.39,53.43,53.21,53.3,20076.0,53.39,53.43,53.21,53.3,20076.0
2024-12-13 15:30:00,53.3,53.44,53.27,53.32,81865.0,53.3,53.44,53.27,53.32,81865.0
2024-12-16 09:30:00,53.45,53.45,53.16,53.22,59431.0,53.45,53.45,53.16,53.22,59431.0
2024-12-16 10:00:00,53.25,53.37,53.17,53.35,27084.0,53.25,53.37,53.17,53.35,27084.0
2024-12-16 10:30:00,53.34,53.39,53.27,53.35,32454.0,53.34,53.39,53.27,53.35,32454.0
2024-12-16 11:00:00,53.34,53.35,53.17,53.2,27203.0,53.34,53.35,53.17,53.2,27203.0
2024-12-16 11:30:00,53.2,53.29,53.15,53.26,23803.0,53.2,53.29,53.15,53.26,23803.0
2024-12-16 12:00:00,53.24,53.28,53.23,53.25,3492.0,53.24,53.28,53.23,53.25,3492.0
2024-12-16 12:30:00,53.25,53.29,53.24,53.24,3981.0,53.25,53.29,53.24,53.24,3981.0
2024-12-16 13:00:00,53.27,53.34,53.24,53.28,15268.0,53.27,53.34,53.24,53.28,15268.0
2024-12-16 13:30:00,53.26,53.29,53.25,53.25,11023.0,53.26,53.29,53.25,53.25,11023.0
2024-12-16 14:00:00,53.23,53.27,53.17,53.17,13809.0,53.23,53.27,53.17,53.17,13809.0
2024-12-16 14:30:00,53.17,53.21,53.03,53.06,29846.0,53.17,53.21,53.03,53.06,29846.0
2024-12-16 15:00:00,53.07,53.11,53.07,53.09,21190.0,53.07,53.11,53.07,53.09,21190.0
2024-12-16 15:30:00,53.06,53.08,52.72,52.81,159528.0,53.06,53.08,52.72,52.81,159528.0
2024-12-17 09:30:00,52.58,52.58,52.26,52.5,59814.0,52.58,52.58,52.26,52.5,59814.0
2024-12-17 10:00:00,52.42,52.46,52.1,52.13,61337.0,52.42,52.46,52.1,52.13,61337.0
2024-12-17 10:30:00,52.09,52.48,52.09,52.46,61183.0,52.09,52.48,52.09,52.46,61183.0
2024-12-17 11:00:00,52.45,52.6,52.34,52.53,89869.0,52.45,52.6,52.34,52.53,89869.0
2024-12-17 11:30:00,52.59,52.87,52.59,52.69,41950.0,52.59,52.87,52.59,52.69,41950.0
2024-12-17 12:00:00,52.71,52.74,52.59,52.67,30467.0,52.71,52.74,52.59,52.67,30467.0
2024-12-17 12:30:00,52.66,52.75,52.61,52.65,19129.0,52.66,52.75,52.61,52.65,19129.0
2024-12-17 13:00:00,52.62,52.67,52.53,52.63,12402.0,52.62,52.67,52.53,52.63,12402.0
2024-12-17 13:30:00,52.61,52.75,52.57,52.75,25625.0,52.61,52.75,52.57,52.75,25625.0
2024-12-17 14:00:00,52.74,52.74,52.36,52.39,19265.0,52.74,52.74,52.36,52.39,19265.0
2024-12-17 14:30:00,52.39,52.51,52.25,52.38,62904.0,52.39,52.51,52.25,52.38,62904.0
2024-12-17 15:00:00,52.32,52.34,52.14,52.21,36600.0,52.32,52.34,52.14,52.21,36600.0
2024-12-17 15:30:00,52.25,52.35,52.16,52.28,139870.0,52.25,52.35,52.16,52.28,139870.0
2024-12-18 09:30:00,52.46,52.48,52.25,52.35,43430.0,52.46,52.48,52.25,52.35,43430.0
2024-12-18 10:00:00,52.43,52.47,52.3,52.33,51143.0,52.43,52.47,52.3,52.33,51143.0
2024-12-18 10:30:00,52.31,52.62,52.31,52.59,57851.0,52.31,52.62,52.31,52.59,57851.0
2024-12-18 11:00:00,52.59,52.67,52.4,52.67,56262.0,52.59,52.67,52.4,52.67,56262.0
2024-12-18 11:30:00,52.67,52.69,52.6,52.64,30422.0,52.67,52.69,52.6,52.64,30422.0
2024-12-18 12:00:00,52.63,52.72,52.61,52.66,10028.0,52.63,52.72,52.61,52.66,10028.0
2024-12-18 12:30:00,52.62,52.62,52.47,52.51,17034.0,52.62,52.62,52.47,52.51,17034.0
2024-12-18 13:00:00,52.52,52.61,52.52,52.6,15033.0,52.52,52.61,52.52,52.6,15033.0
2024-12-18 13:30:00,52.64,52.76,52.64,52.68,31831.0,52.64,52.76,52.64,52.68,31831.0
2024-12-18 14:00:00,52.65,52.65,51.81,51.9,150466.0,52.65,52.65,51.81,51.9,150466.0
2024-12-18 14:30:00,51.88,52.02,50.66,50.74,206000.0,51.88,52.02,50.66,50.74,206000.0
2024-12-18 15:00:00,50.75,50.83,49.97,50.25,224170.0,50.75,50.83,49.97,50.25,224170.0
2024-12-18 15:30:00,50.28,50.35,47.74,47.83,600216.0,50.28,50.35,47.74,47.83,600216.0
2024-12-19 09:30:00,48.99,49.16,48.27,48.55,464025.0,48.99,49.16,48.27,48.55,464025.0
2024-12-19 10:00:00,48.43,48.52,47.74,47.74,357794.0,48.43,48.52,47.74,47.74,357794.0
2024-12-19 10:30:00,47.72,47.99,47.37,47.67,317816.0,47.72,47.99,47.37,47.67,317816.0
2024-12-19 11:00:00,47.66,47.84,47.08,47.63,291878.0,47.66,47.84,47.08,47.63,291878.0
2024-12-19 11:30:00,47.55,47.89,47.47,47.71,141373.0,47.55,47.89,47.47,47.71,141373.0
2024-12-19 12:00:00,47.72,47.94,47.05,47.1,133483.0,47.72,47.94,47.05,47.1,133483.0
2024-12-19 12:30:00,47.13,47.26,46.67,47.09,202889.0,47.13,47.26,46.67,47.09,202889.0
2024-12-19 13:00:00,47.05,47.17,46.78,47.08,142293.0,47.05,47.17,46.78,47.08,142293.0
2024-12-19 13:30:00,47.03,47.63,46.96,47.58,140084.0,47.03,47.63,46.96,47.58,140084.0
2024-12-19 14:00:00,47.6,47.62,46.94,46.98,94035.0,47.6,47.62,46.94,46.98,94035.0
2024-12-19 14:30:00,46.97,46.97,46.29,46.29,144389.0,46.97,46.97,46.29,46.29,144389.0
2024-12-19 15:00:00,46.29,46.93,45.92,46.6,236670.0,46.29,46.93,45.92,46.6,236670.0
2024-12-19 15:30:00,46.62,46.8,45.48,45.6,460815.0,46.62,46.8,45.48,45.6,460815.0
2024-12-20 09:30:00,45.91,46.67,45.83,46.5,354795.0,45.91,46.67,45.83,46.5,354795.0
2024-12-20 10:00:00,46.55,47.4,46.47,47.28,272952.0,46.55,47.4,46.47,47.28,272952.0
2024-12-20 10:30:00,47.3,47.75,47.24,47.56,202352.0,47.3,47.75,47.24,47.56,202352.0
2024-12-20 11:00:00,47.58,48.31,47.57,48.22,203345.0,47.58,48.31,47.57,48.22,203345.0
2024-12-20 11:30:00,48.3,48.73,48.28,48.66,169062.0,48.3,48.73,48.28,48.66,169062.0
2024-12-20 12:00:00,48.64,49.04,48.52,49.03,167008.0,48.64,49.04,48.52,49.03,167008.0
2024-12-20 12:30:00,49.03,49.03,48.67,48.83,95574.0,49.03,49.03,48.67,48.83,95574.0
2024-12-20 13:00:00,48.84,48.91,48.4,48.41,157484.0,48.84,48.91,48.4,48.41,157484.0
2024-12-20 13:30:00,48.42,48.72,48.39,48.45,152412.0,48.42,48.72,48.39,48.45,152412.0
2024-12-20 14:00:00,48.44,48.85,48.4,48.84,91525.0,48.44,48.85,48.4,48.84,91525.0
2024-12-20 14:30:00,48.82,49.02,48.73,48.85,66706.0,48.82,49.02,48.73,48.85,66706.0
2024-12-20 15:00:00,48.87,49.17,48.86,48.96,92089.0,48.87,49.17,48.86,48.96,92089.0
2024-12-20 15:30:00,48.96,49.1,48.68,49.04,301585.0,48.96,49.1,48.68,49.04,301585.0
2024-12-23 09:30:00,49.53,49.65,48.82,49.07,197169.0,49.53,49.65,48.82,49.07,197169.0
2024-12-23 10:00:00,49.05,49.08,48.62,48.96,86156.0,49.05,49.08,48.62,48.96,86156.0
2024-12-23 10:30:00,48.99,49.34,48.83,49.15,65095.0,48.99,49.34,48.83,49.15,65095.0
2024-12-23 11:00:00,49.17,49.58,49.17,49.57,94710.0,49.17,49.58,49.17,49.57,94710.0
2024-12-23 11:30:00,49.56,50.02,49.46,49.98,116943.0,49.56,50.02,49.46,49.98,116943.0
2024-12-23 12:00:00,49.98,50.02,49.78,49.9,55676.0,49.98,50.02,49.78,49.9,55676.0
2024-12-23 12:30:00,49.9,50.03,49.86,49.94,40993.0,49.9,50.03,49.86,49.94,40993.0
2024-12-23 13:00:00,49.92,50.17,49.89,50.16,83354.0,49.92,50.17,49.89,50.16,83354.0
2024-12-23 13:30:00,50.18,50.33,50.13,50.31,46472.0,50.18,50.33,50.13,50.31,46472.0
2024-12-23 14:00:00,50.34,50.48,50.28,50.43,41844.0,50.34,50.48,50.28,50.43,41844.0
2024-12-23 14:30:00,50.46,50.56,50.26,50.26,50888.0,50.46,50.56,50.26,50.26,50888.0
2024-12-23 15:00:00,50.27,50.41,50.18,50.37,50947.0,50.27,50.41,50.18,50.37,50947.0
2024-12-23 15:30:00,50.42,50.71,50.38,50.69,192784.0,50.42,50.71,50.38,50.69,192784.0
2024-12-24 09:30:00,51.21,51.48,51.0,51.29,178665.0,51.21,51.48,51.0,51.29,178665.0
2024-12-24 10:00:00,51.31,51.61,51.29,51.48,56181.0,51.31,51.61,51.29,51.48,56181.0
2024-12-24 10:30:00,51.52,51.56,51.36,51.48,47153.0,51.52,51.56,51.36,51.48,47153.0
2024-12-24 11:00:00,51.46,51.46,51.23,51.37,162718.0,51.46,51.46,51.23,51.37,162718.0
2024-12-24 11:30:00,51.38,51.53,51.37,51.47,107098.0,51.38,51.53,51.37,51.47,107098.0
2024-12-24 12:00:00,51.44,51.71,51.44,51.69,62550.0,51.44,51.71,51.44,51.69,62550.0
2024-12-24 12:30:00,51.7,52.13,51.63,52.09,171348.0,51.7,52.13,51.63,52.09,171348.0
2024-12-26 09:30:00,51.68,51.82,51.02,51.47,177686.0,51.68,51.82,51.02,51.47,177686.0
2024-12-26 10:00:00,51.42,51.56,51.12,51.55,100820.0,51.42,51.56,51.12,51.55,100820.0
2024-12-26 10:30:00,51.53,51.71,51.45,51.71,74218.0,51.53,51.71,51.45,51.71,74218.0
2024-12-26 11:00:00,51.74,51.82,51.66,51.79,42427.0,51.74,51.82,51.66,51.79,42427.0
2024-12-26 11:30:00,51.83,51.98,51.82,51.95,67030.0,51.83,51.98,51.82,51.95,67030.0
2024-12-26 12:00:00,51.93,51.98,51.75,51.75,31272.0,51.93,51.98,51.75,51.75,31272.0
2024-12-26 12:30:00,51.76,51.81,51.52,51.59,68130.0,51.76,51.81,51.52,51.59,68130.0
2024-12-26 13:00:00,51.58,51.84,51.5,51.81,47085.0,51.58,51.84,51.5,51.81,47085.0
2024-12-26 13:30:00,51.79,51.88,51.7,51.75,27249.0,51.79,51.88,51.7,51.75,27249.0
2024-12-26 14:00:00,51.77,51.8,51.62,51.79,43742.0,51.77,51.8,51.62,51.79,43742.0
2024-12-26 14:30:00,51.8,51.9,51.7,51.9,17002.0,51.8,51.9,51.7,51.9,17002.0
2024-12-26 15:00:00,51.9,51.9,51.75,51.84,31922.0,51.9,51.9,51.75,51.84,31922.0
2024-12-26 15:30:00,51.82,52.11,51.69,51.98,185611.0,51.82,52.11,51.69,51.98,185611.0
2024-12-27 09:30:00,51.54,51.61,51.25,51.28,332246.0,51.54,51.61,51.25,51.28,332246.0
2024-12-27 10:00:00,51.27,51.31,49.44,49.58,377612.0,51.27,51.31,49.44,49.58,377612.0
2024-12-27 10:30:00,49.5,50.55,49.29,50.07,265073.0,49.5,50.55,49.29,50.07,265073.0
2024-12-27 11:00:00,50.06,50.64,49.71,50.64,132872.0,50.06,50.64,49.71,50.64,132872.0
2024-12-27 11:30:00,50.64,50.75,49.96,50.23,167113.0,50.64,50.75,49.96,50.23,167113.0
2024-12-27 12:00:00,50.19,50.32,49.4,49.81,90229.0,50.19,50.32,49.4,49.81,90229.0
2024-12-27 12:30:00,49.9,50.12,49.64,50.06,33993.0,49.9,50.12,49.64,50.06,33993.0
2024-12-27 13:00:00,50.03,50.37,50.0,50.06,53334.0,50.03,50.37,50.0,50.06,53334.0
2024-12-27 13:30:00,50.03,50.9,50.03,50.85,93806.0,50.03,50.9,50.03,50.85,93806.0
2024-12-27 14:00:00,50.81,51.04,50.67,50.67,113011.0,50.81,51.04,50.67,50.67,113011.0
2024-12-27 14:30:00,50.66,51.12,50.66,51.07,38707.0,50.66,51.12,50.66,51.07,38707.0
2024-12-27 15:00:00,51.07,51.1,50.66,50.75,38300.0,51.07,51.1,50.66,50.75,38300.0
2024-12-27 15:30:00,50.72,50.76,50.28,50.75,180307.0,50.72,50.76,50.28,50.75,180307.0
2024-12-30 09:30:00,49.4,49.4,48.7,48.7,257621.0,49.4,49.4,48.7,48.7,257621.0
2024-12-30 10:00:00,48.67,49.33,48.48,48.77,155392.0,48.67,49.33,48.48,48.77,155392.0
2024-12-30 10:30:00,48.84,49.69,48.77,49.67,97545.0,48.84,49.69,48.77,49.67,97545.0
2024-12-30 11:00:00,49.68,50.28,49.53,50.19,147245.0,49.68,50.28,49.53,50.19,147245.0
2024-12-30 11:30:00,50.36,50.74,50.33,50.66,178666.0,50.36,50.74,50.33,50.66,178666.0
2024-12-30 12:00:00,50.71,50.91,50.61,50.74,46579.0,50.71,50.91,50.61,50.74,46579.0
2024-12-30 12:30:00,50.79,50.94,50.46,50.76,31394.0,50.79,50.94,50.46,50.76,31394.0
2024-12-30 13:00:00,50.79,50.8,50.45,50.64,29074.0,50.79,50.8,50.45,50.64,29074.0
2024-12-30 13:30:00,50.66,50.74,50.58,50.73,13376.0,50.66,50.74,50.58,50.73,13376.0
2024-12-30 14:00:00,50.73,50.84,50.52,50.75,31581.0,50.73,50.84,50.52,50.75,31581.0
2024-12-30 14:30:00,50.77,50.87,50.7,50.78,9956.0,50.77,50.87,50.7,50.78,9956.0
2024-12-30 15:00:00,50.77,50.83,50.41,50.42,27242.0,50.77,50.83,50.41,50.42,27242.0
2024-12-30 15:30:00,50.42,50.69,50.12,50.19,97101.0,50.42,50.69,50.12,50.19,97101.0
2024-12-31 09:30:00,50.6,50.67,50.29,50.63,127813.0,50.6,50.67,50.29,50.63,127813.0
2024-12-31 10:00:00,50.64,50.8,50.38,50.71,69777.0,50.64,50.8,50.38,50.71,69777.0
2024-12-31 10:30:00,50.59,50.68,50.43,50.61,13551.0,50.59,50.68,50.43,50.61,13551.0
2024-12-31 11:00:00,50.58,50.6,50.32,50.32,31467.0,50.58,50.6,50.32,50.32,31467.0
2024-12-31 11:30:00,50.31,50.43,50.19,50.32,57755.0,50.31,50.43,50.19,50.32,57755.0
2024-12-31 12:00:00,50.21,50.42,50.11,50.14,26982.0,50.21,50.42,50.11,50.14,26982.0
2024-12-31 12:30:00,50.13,50.55,49.95,50.51,99029.0,50.13,50.55,49.95,50.51,99029.0
2024-12-31 13:00:00,50.51,50.53,50.05,50.12,44049.0,50.51,50.53,50.05,50.12,44049.0
2024-12-31 13:30:00,50.04,50.27,50.0,50.02,32596.0,50.04,50.27,50.0,50.02,32596.0
2024-12-31 14:00:00,50.0,50.2,49.81,49.91,42633.0,50.0,50.2,49.81,49.91,42633.0
2024-12-31 14:30:00,49.88,50.12,49.76,50.06,48800.0,49.88,50.12,49.76,50.06,48800.0
2024-12-31 15:00:00,50.06,50.18,49.85,50.1,31661.0,50.06,50.18,49.85,50.1,31661.0
2024-12-31 15:30:00,50.2,50.24,49.87,50.05,70487.0,50.2,50.24,49.87,50.05,70487.0
2025-01-02 09:30:00,50.5,50.5,49.73,50.37,145413.0,50.5,50.5,49.73,50.37,145413.0
2025-01-02 10:00:00,50.39,50.55,49.93,50.06,89268.0,50.39,50.55,49.93,50.06,89268.0
2025-01-02 10:30:00,50.03,50.25,49.83,50.05,48732.0,50.03,50.25,49.83,50.05,48732.0
2025-01-02 11:00:00,50.07,50.1,49.62,50.0,179667.0,50.07,50.1,49.62,50.0,179667.0
2025-01-02 11:30:00,49.97,50.32,49.94,50.25,82802.0,49.97,50.32,49.94,50.25,82802.0
2025-01-02 12:00:00,50.24,50.34,49.75,49.75,22055.0,50.24,50.34,49.75,49.75,22055.0
2025-01-02 12:30:00,49.73,49.76,48.92,49.28,142015.0,49.73,49.76,48.92,49.28,142015.0
2025-01-02 13:00:00,49.29,49.29,48.74,49.01,55641.0,49.29,49.29,48.74,49.01,55641.0
2025-01-02 13:30:00,49.0,49.0,48.29,48.78,101573.0,49.0,49.0,48.29,48.78,101573.0
2025-01-02 14:00:00,48.83,49.27,48.69,49.17,102466.0,48.83,49.27,48.69,49.17,102466.0
2025-01-02 14:30:00,49.15,49.49,48.96,49.1,49732.0,49.15,49.49,48.96,49.1,49732.0
2025-01-02 15:00:00,49.23,49.67,49.23,49.57,58704.0,49.23,49.67,49.23,49.57,58704.0
2025-01-02 15:30:00,49.59,49.65,49.3,49.47,84104.0,49.59,49.65,49.3,49.47,84104.0
2025-01-03 09:30:00,49.8,50.18,49.77,49.99,150109.0,49.8,50.18,49.77,49.99,150109.0
2025-01-03 10:00:00,49.94,50.27,49.86,50.11,97475.0,49.94,50.27,49.86,50.11,97475.0
2025-01-03 10:30:00,50.14,50.32,50.02,50.27,69973.0,50.14,50.32,50.02,50.27,69973.0
2025-01-03 11:00:00,50.31,50.36,49.99,50.25,12992.0,50.31,50.36,49.99,50.25,12992.0
2025-01-03 11:30:00,50.31,50.62,50.31,50.46,90319.0,50.31,50.62,50.31,50.46,90319.0
2025-01-03 12:00:00,50.47,50.5,50.3,50.3,41078.0,50.47,50.5,50.3,50.3,41078.0
2025-01-03 12:30:00,50.3,50.48,50.27,50.47,17441.0,50.3,50.48,50.27,50.47,17441.0
2025-01-03 13:00:00,50.47,50.62,50.41,50.61,83954.0,50.47,50.62,50.41,50.61,83954.0
2025-01-03 13:30:00,50.64,50.7,50.52,50.53,41451.0,50.64,50.7,50.52,50.53,41451.0
2025-01-03 14:00:00,50.55,50.69,50.55,50.68,16931.0,50.55,50.69,50.55,50.68,16931.0
2025-01-03 14:30:00,50.66,50.8,50.66,50.7,142934.0,50.66,50.8,50.66,50.7,142934.0
2025-01-03 15:00:00,50.68,50.75,50.66,50.72,11583.0,50.68,50.75,50.66,50.72,11583.0
2025-01-03 15:30:00,50.7,50.92,50.61,50.87,124611.0,50.7,50.92,50.61,50.87,124611.0
2025-01-06 09:30:00,51.11,51.28,51.04,51.22,182296.0,51.11,51.28,51.04,51.22,182296.0
2025-01-06 10:00:00,51.21,51.37,51.21,51.34,183091.0,51.21,51.37,51.21,51.34,183091.0
2025-01-06 10:30:00,51.35,51.44,51.26,51.34,119900.0,51.35,51.44,51.26,51.34,119900.0
2025-01-06 11:00:00,51.36,51.44,51.29,51.35,86506.0,51.36,51.44,51.29,51.35,86506.0
2025-01-06 11:30:00,51.35,51.43,51.33,51.35,38852.0,51.35,51.43,51.33,51.35,38852.0
2025-01-06 12:00:00,51.3,51.35,51.22,51.31,48954.0,51.3,51.35,51.22,51.31,48954.0
2025-01-06 12:30:00,51.3,51.34,51.1,51.13,77158.0,51.3,51.34,51.1,51.13,77158.0
2025-01-06 13:00:00,51.03,51.18,50.88,51.14,73532.0,51.03,51.18,50.88,51.14,73532.0
2025-01-06 13:30:00,51.17,51.18,50.6,50.62,74882.0,51.17,51.18,50.6,50.62,74882.0
2025-01-06 14:00:00,50.61,50.88,50.54,50.84,99651.0,50.61,50.88,50.54,50.84,99651.0
2025-01-06 14:30:00,50.82,50.88,50.57,50.57,68249.0,50.82,50.88,50.57,50.57,68249.0
2025-01-06 15:00:00,50.56,50.75,50.52,50.73,42245.0,50.56,50.75,50.52,50.73,42245.0
2025-01-06 15:30:00,50.73,51.12,50.58,51.1,170404.0,50.73,51.12,50.58,51.1,170404.0
2025-01-07 09:30:00,51.29,51.37,51.16,51.16,128954.0,51.29,51.37,51.16,51.16,128954.0
2025-01-07 10:00:00,51.11,51.11,50.25,50.47,98964.0,51.11,51.11,50.25,50.47,98964.0
2025-01-07 10:30:00,50.48,50.63,49.98,50.56,156064.0,50.48,50.63,49.98,50.56,156064.0
2025-01-07 11:00:00,50.57,50.62,50.08,50.5,58317.0,50.57,50.62,50.08,50.5,58317.0
2025-01-07 11:30:00,50.44,50.57,50.11,50.18,59905.0,50.44,50.57,50.11,50.18,59905.0
2025-01-07 12:00:00,50.16,50.28,50.04,50.11,30078.0,50.16,50.28,50.04,50.11,30078.0
2025-01-07 12:30:00,50.23,50.27,49.91,50.09,54980.0,50.23,50.27,49.91,50.09,54980.0
2025-01-07 13:00:00,50.08,50.52,50.08,50.42,42603.0,50.08,50.52,50.08,50.42,42603.0
2025-01-07 13:30:00,50.42,50.42,50.19,50.3,28359.0,50.42,50.42,50.19,50.3,28359.0
2025-01-07 14:00:00,50.3,50.51,50.3,50.42,7205.0,50.3,50.51,50.3,50.42,7205.0
2025-01-07 14:30:00,50.32,50.32,50.03,50.1,18930.0,50.32,50.32,50.03,50.1,18930.0
2025-01-07 15:00:00,50.12,50.12,49.46,49.47,193995.0,50.12,50.12,49.46,49.47,193995.0
2025-01-07 15:30:00,49.44,49.68,49.05,49.47,171526.0,49.44,49.68,49.05,49.47,171526.0
2025-01-08 09:30:00,49.26,49.31,48.65,48.74,102022.0,49.26,49.31,48.65,48.74,102022.0
2025-01-08 10:00:00,48.67,48.96,48.45,48.55,91534.0,48.67,48.96,48.45,48.55,91534.0
2025-01-08 10:30:00,48.56,49.38,48.54,49.29,132505.0,48.56,49.38,48.54,49.29,132505.0
2025-01-08 11:00:00,49.33,49.35,49.0,49.14,53621.0,49.33,49.35,49.0,49.14,53621.0
2025-01-08 11:30:00,49.16,49.54,49.16,49.51,50651.0,49.16,49.54,49.16,49.51,50651.0
2025-01-08 12:00:00,49.51,49.51,48.7,48.76,33115.0,49.51,49.51,48.7,48.76,33115.0
2025-01-08 12:30:00,48.75,49.1,48.51,49.03,43324.0,48.75,49.1,48.51,49.03,43324.0
2025-01-08 13:00:00,49.11,49.6,49.11,49.51,81075.0,49.11,49.6,49.11,49.51,81075.0
2025-01-08 13:30:00,49.47,49.53,49.09,49.25,40300.0,49.47,49.53,49.09,49.25,40300.0
2025-01-08 14:00:00,49.25,49.84,49.08,49.82,105124.0,49.25,49.84,49.08,49.82,105124.0
2025-01-08 14:30:00,49.82,49.82,49.46,49.6,47035.0,49.82,49.82,49.46,49.6,47035.0
2025-01-08 15:00:00,49.56,49.72,49.52,49.65,57616.0,49.56,49.72,49.52,49.65,57616.0
2025-01-08 15:30:00,49.64,49.77,49.49,49.63,138397.0,49.64,49.77,49.49,49.63,138397.0
2025-01-10 09:30:00,48.87,48.87,48.32,48.42,296065.0,48.87,48.87,48.32,48.42,296065.0
2025-01-10 10:00:00,48.36,48.36,47.45,48.2,405472.0,48.36,48.36,47.45,48.2,405472.0
2025-01-10 10:30:00,48.16,48.41,47.87,47.91,129293.0,48.16,48.41,47.87,47.91,129293.0
2025-01-10 11:00:00,47.95,48.08,47.62,47.91,138246.0,47.95,48.08,47.62,47.91,138246.0
2025-01-10 11:30:00,47.9,48.1,47.69,47.77,57014.0,47.9,48.1,47.69,47.77,57014.0
2025-01-10 12:00:00,47.78,48.05,47.67,48.05,52247.0,47.78,48.05,47.67,48.05,52247.0
2025-01-10 12:30:00,48.06,48.43,48.03,48.38,60022.0,48.06,48.43,48.03,48.38,60022.0
2025-01-10 13:00:00,48.36,48.74,48.2,48.71,57917.0,48.36,48.74,48.2,48.71,57917.0
2025-01-10 13:30:00,48.63,48.98,48.56,48.93,61901.0,48.63,48.98,48.56,48.93,61901.0
2025-01-10 14:00:00,48.97,48.97,48.51,48.75,44093.0,48.97,48.97,48.51,48.75,44093.0
2025-01-10 14:30:00,48.68,48.68,48.32,48.56,36616.0,48.68,48.68,48.32,48.56,36616.0
2025-01-10 15:00:00,48.45,48.61,48.0,48.05,51790.0,48.45,48.61,48.0,48.05,51790.0
2025-01-10 15:30:00,48.11,48.37,47.91,48.0,136359.0,48.11,48.37,47.91,48.0,136359.0
2025-01-13 09:30:00,47.2,47.72,47.05,47.65,156888.0,47.2,47.72,47.05,47.65,156888.0
2025-01-13 10:00:00,47.59,47.66,47.1,47.1,87268.0,47.59,47.66,47.1,47.1,87268.0
2025-01-13 10:30:00,47.12,47.75,47.11,47.54,63955.0,47.12,47.75,47.11,47.54,63955.0
2025-01-13 11:00:00,47.58,47.6,47.32,47.42,22209.0,47.58,47.6,47.32,47.42,22209.0
2025-01-13 11:30:00,47.46,47.68,47.27,47.35,48007.0,47.46,47.68,47.27,47.35,48007.0
2025-01-13 12:00:00,47.37,47.8,47.26,47.76,48120.0,47.37,47.8,47.26,47.76,48120.0
2025-01-13 12:30:00,47.76,48.25,47.71,48.25,77752.0,47.76,48.25,47.71,48.25,77752.0
2025-01-13 13:00:00,48.26,48.3,48.06,48.2,43955.0,48.26,48.3,48.06,48.2,43955.0
2025-01-13 13:30:00,48.25,48.49,48.25,48.44,67626.0,48.25,48.49,48.25,48.44,67626.0
2025-01-13 14:00:00,48.44,48.5,48.27,48.43,17092.0,48.44,48.5,48.27,48.43,17092.0
2025-01-13 14:30:00,48.45,48.55,48.3,48.48,22812.0,48.45,48.55,48.3,48.48,22812.0
2025-01-13 15:00:00,48.41,48.55,48.39,48.4,12209.0,48.41,48.55,48.39,48.4,12209.0
2025-01-13 15:30:00,48.42,48.66,48.42,48.51,85954.0,48.42,48.66,48.42,48.51,85954.0
2025-01-14 09:30:00,49.07,49.22,48.85,48.87,110154.0,49.07,49.22,48.85,48.87,110154.0
2025-01-14 10:00:00,48.89,49.52,48.87,49.3,44176.0,48.89,49.52,48.87,49.3,44176.0
2025-01-14 10:30:00,49.33,49.34,49.03,49.05,39768.0,49.33,49.34,49.03,49.05,39768.0
2025-01-14 11:00:00,49.04,49.15,48.8,48.96,36094.0,49.04,49.15,48.8,48.96,36094.0
2025-01-14 11:30:00,49.06,49.06,48.35,48.36,60144.0,49.06,49.06,48.35,48.36,60144.0
2025-01-14 12:00:00,48.34,48.57,48.28,48.48,32730.0,48.34,48.57,48.28,48.48,32730.0
2025-01-14 12:30:00,48.4,48.63,48.21,48.51,17379.0,48.4,48.63,48.21,48.51,17379.0
2025-01-14 13:00:00,48.51,49.0,48.51,48.99,43474.0,48.51,49.0,48.51,48.99,43474.0
2025-01-14 13:30:00,48.99,49.36,48.94,49.25,84183.0,48.99,49.36,48.94,49.25,84183.0
2025-01-14 14:00:00,49.24,49.43,49.19,49.29,32633.0,49.24,49.43,49.19,49.29,32633.0
2025-01-14 14:30:00,49.3,49.32,48.7,48.75,18225.0,49.3,49.32,48.7,48.75,18225.0
2025-01-14 15:00:00,48.75,48.78,48.35,48.77,88840.0,48.75,48.78,48.35,48.77,88840.0
2025-01-14 15:30:00,48.82,49.01,48.64,49.0,97510.0,48.82,49.01,48.64,49.0,97510.0
2025-01-15 09:30:00,50.24,50.61,50.22,50.42,265389.0,50.24,50.61,50.22,50.42,265389.0
2025-01-15 10:00:00,50.41,50.71,50.41,50.66,111137.0,50.41,50.71,50.41,50.66,111137.0
2025-01-15 10:30:00,50.65,50.71,50.45,50.52,72036.0,50.65,50.71,50.45,50.52,72036.0
2025-01-15 11:00:00,50.5,50.61,50.46,50.55,86907.0,50.5,50.61,50.46,50.55,86907.0
2025-01-15 11:30:00,50.51,50.52,50.28,50.32,52438.0,50.51,50.52,50.28,50.32,52438.0
2025-01-15 12:00:00,50.31,50.47,50.24,50.37,102287.0,50.31,50.47,50.24,50.37,102287.0
2025-01-15 12:30:00,50.37,50.5,50.37,50.39,24557.0,50.37,50.5,50.37,50.39,24557.0
2025-01-15 13:00:00,50.4,50.5,50.4,50.5,10050.0,50.4,50.5,50.4,50.5,10050.0
2025-01-15 13:30:00,50.51,50.63,50.5,50.62,58536.0,50.51,50.63,50.5,50.62,58536.0
2025-01-15 14:00:00,50.63,50.71,50.63,50.69,47251.0,50.63,50.71,50.63,50.69,47251.0
2025-01-15 14:30:00,50.71,50.81,50.71,50.76,108655.0,50.71,50.81,50.71,50.76,108655.0
2025-01-15 15:00:00,50.77,50.84,50.74,50.81,51246.0,50.77,50.84,50.74,50.81,51246.0
2025-01-15 15:30:00,50.8,51.11,50.73,51.03,205364.0,50.8,51.11,50.73,51.03,205364.0
2025-01-16 09:30:00,51.14,51.21,50.83,51.02,107908.0,51.14,51.21,50.83,51.02,107908.0
2025-01-16 10:00:00,50.97,51.21,50.94,51.09,132915.0,50.97,51.21,50.94,51.09,132915.0
2025-01-16 10:30:00,51.1,51.21,51.03,51.2,30901.0,51.1,51.21,51.03,51.2,30901.0
2025-01-16 11:00:00,51.2,51.25,51.11,51.19,28612.0,51.2,51.25,51.11,51.19,28612.0
2025-01-16 11:30:00,51.18,51.29,51.07,51.29,14619.0,51.18,51.29,51.07,51.29,14619.0
2025-01-16 12:00:00,51.24,51.28,51.19,51.24,22157.0,51.24,51.28,51.19,51.24,22157.0
2025-01-16 12:30:00,51.26,51.26,51.14,51.15,18336.0,51.26,51.26,51.14,51.15,18336.0
2025-01-16 13:00:00,51.13,51.25,51.13,51.23,25690.0,51.13,51.25,51.13,51.23,25690.0
2025-01-16 13:30:00,51.15,51.17,50.89,51.0,33099.0,51.15,51.17,50.89,51.0,33099.0
2025-01-16 14:00:00,51.0,51.17,50.98,51.1,11646.0,51.0,51.17,50.98,51.1,11646.0
2025-01-16 14:30:00,51.1,51.22,51.1,51.17,28997.0,51.1,51.22,51.1,51.17,28997.0
2025-01-16 15:00:00,51.19,51.19,50.9,51.02,47523.0,51.19,51.19,50.9,51.02,47523.0
2025-01-16 15:30:00,51.03,51.18,50.96,51.03,166271.0,51.03,51.18,50.96,51.03,166271.0
2025-01-17 09:30:00,51.48,51.48,51.13,51.24,119413.0,51.48,51.48,51.13,51.24,119413.0
2025-01-17 10:00:00,51.22,51.34,51.13,51.27,79347.0,51.22,51.34,51.13,51.27,79347.0
2025-01-17 10:30:00,51.31,51.34,51.22,51.3,47107.0,51.31,51.34,51.22,51.3,47107.0
2025-01-17 11:00:00,51.3,51.3,51.19,51.22,89519.0,51.3,51.3,51.19,51.22,89519.0
2025-01-17 11:30:00,51.23,51.24,50.97,51.06,66350.0,51.23,51.24,50.97,51.06,66350.0
2025-01-17 12:00:00,50.97,51.21,50.96,51.15,324526.0,50.97,51.21,50.96,51.15,324526.0
2025-01-17 12:30:00,51.16,51.17,51.09,51.15,28969.0,51.16,51.17,51.09,51.15,28969.0
2025-01-17 13:00:00,51.18,51.18,51.02,51.03,37109.0,51.18,51.18,51.02,51.03,37109.0
2025-01-17 13:30:00,51.01,51.11,50.89,51.09,49968.0,51.01,51.11,50.89,51.09,49968.0
2025-01-17 14:00:00,51.09,51.11,51.04,51.04,25808.0,51.09,51.11,51.04,51.04,25808.0
2025-01-17 14:30:00,51.01,51.03,50.96,50.97,6676.0,51.01,51.03,50.96,50.97,6676.0
2025-01-17 15:00:00,50.97,51.1,50.94,51.02,43411.0,50.97,51.1,50.94,51.02,43411.0
2025-01-17 15:30:00,51.01,51.12,50.84,50.85,104957.0,51.01,51.12,50.84,50.85,104957.0
2025-01-21 09:30:00,51.37,51.61,51.19,51.61,377734.0,51.37,51.61,51.19,51.61,377734.0
2025-01-21 10:00:00,51.57,51.72,51.51,51.72,94532.0,51.57,51.72,51.51,51.72,94532.0
2025-01-21 10:30:00,51.7,51.79,51.65,51.79,48905.0,51.7,51.79,51.65,51.79,48905.0
2025-01-21 11:00:00,51.73,51.85,51.67,51.78,26748.0,51.73,51.85,51.67,51.78,26748.0
2025-01-21 11:30:00,51.81,51.85,51.76,51.84,27391.0,51.81,51.85,51.76,51.84,27391.0
2025-01-21 12:00:00,51.84,51.87,51.8,51.85,30717.0,51.84,51.87,51.8,51.85,30717.0
2025-01-21 12:30:00,51.85,51.89,51.83,51.84,17614.0,51.85,51.89,51.83,51.84,17614.0
2025-01-21 13:00:00,51.82,51.88,51.78,51.87,9421.0,51.82,51.88,51.78,51.87,9421.0
2025-01-21 13:30:00,51.87,51.94,51.86,51.93,51182.0,51.87,51.94,51.86,51.93,51182.0
2025-01-21 14:00:00,51.92,51.93,51.83,51.88,23330.0,51.92,51.93,51.83,51.88,23330.0
2025-01-21 14:30:00,51.87,51.87,51.82,51.86,18778.0,51.87,51.87,51.82,51.86,18778.0
2025-01-21 15:00:00,51.85,52.0,51.84,51.98,28866.0,51.85,52.0,51.84,51.98,28866.0
2025-01-21 15:30:00,51.98,51.99,51.88,51.91,149888.0,51.98,51.99,51.88,51.91,149888.0
2025-01-22 09:30:00,51.91,51.97,51.75,51.82,99613.0,51.91,51.97,51.75,51.82,99613.0
2025-01-22 10:00:00,51.85,51.98,51.79,51.9,64739.0,51.85,51.98,51.79,51.9,64739.0
2025-01-22 10:30:00,51.87,51.89,51.67,51.68,41330.0,51.87,51.89,51.67,51.68,41330.0
2025-01-22 11:00:00,51.67,51.76,51.53,51.74,235623.0,51.67,51.76,51.53,51.74,235623.0
2025-01-22 11:30:00,51.77,51.77,51.64,51.65,45535.0,51.77,51.77,51.64,51.65,45535.0
2025-01-22 12:00:00,51.66,51.74,51.64,51.69,36996.0,51.66,51.74,51.64,51.69,36996.0
2025-01-22 12:30:00,51.68,51.7,51.6,51.63,17943.0,51.68,51.7,51.6,51.63,17943.0
2025-01-22 13:00:00,51.62,51.62,51.51,51.6,12643.0,51.62,51.62,51.51,51.6,12643.0
2025-01-22 13:30:00,51.6,51.7,51.6,51.62,45064.0,51.6,51.7,51.6,51.62,45064.0
2025-01-22 14:00:00,51.62,51.62,51.52,51.52,47557.0,51.62,51.62,51.52,51.52,47557.0
2025-01-22 14:30:00,51.52,51.62,51.46,51.6,35494.0,51.52,51.62,51.46,51.6,35494.0
2025-01-22 15:00:00,51.61,51.68,51.53,51.54,43554.0,51.61,51.68,51.53,51.54,43554.0
2025-01-22 15:30:00,51.53,51.61,51.44,51.57,104663.0,51.53,51.61,51.44,51.57,104663.0
2025-01-23 09:30:00,51.57,52.08,51.57,52.01,171216.0,51.57,52.08,51.57,52.01,171216.0
2025-01-23 10:00:00,52.0,52.16,51.95,51.99,94307.0,52.0,52.16,51.95,51.99,94307.0
2025-01-23 10:30:00,52.0,52.08,51.95,52.0,48342.0,52.0,52.08,51.95,52.0,48342.0
2025-01-23 11:00:00,51.99,52.06,51.92,52.03,58382.0,51.99,52.06,51.92,52.03,58382.0
2025-01-23 11:30:00,52.02,52.11,51.99,52.01,48126.0,52.02,52.11,51.99,52.01,48126.0
2025-01-23 12:00:00,52.0,52.01,51.97,51.99,29109.0,52.0,52.01,51.97,51.99,29109.0
2025-01-23 12:30:00,51.98,52.01,51.9,52.01,49420.0,51.98,52.01,51.9,52.01,49420.0
2025-01-23 13:00:00,52.01,52.01,51.97,51.99,20670.0,52.01,52.01,51.97,51.99,20670.0
2025-01-23 13:30:00,52.0,52.06,51.98,52.03,41577.0,52.0,52.06,51.98,52.03,41577.0
2025-01-23 14:00:00,52.02,52.03,51.9,51.91,43669.0,52.02,52.03,51.9,51.91,43669.0
2025-01-23 14:30:00,51.91,51.98,51.74,51.81,69460.0,51.91,51.98,51.74,51.81,69460.0
2025-01-23 15:00:00,51.8,51.99,51.75,51.86,66171.0,51.8,51.99,51.75,51.86,66171.0
2025-01-23 15:30:00,51.86,52.08,51.81,52.03,196202.0,51.86,52.08,51.81,52.03,196202.0
2025-01-24 09:30:00,52.16,52.21,52.03,52.11,44501.0,52.16,52.21,52.03,52.11,44501.0
2025-01-24 10:00:00,52.13,52.15,52.04,52.05,20284.0,52.13,52.15,52.04,52.05,20284.0
2025-01-24 10:30:00,52.06,52.13,51.97,52.0,38199.0,52.06,52.13,51.97,52.0,38199.0
2025-01-24 11:00:00,51.97,52.17,51.97,52.16,29490.0,51.97,52.17,51.97,52.16,29490.0
2025-01-24 11:30:00,52.15,52.22,52.13,52.19,28496.0,52.15,52.22,52.13,52.19,28496.0
2025-01-24 12:00:00,52.19,52.31,52.16,52.26,23700.0,52.19,52.31,52.16,52.26,23700.0
2025-01-24 12:30:00,52.27,52.29,52.06,52.07,71648.0,52.27,52.29,52.06,52.07,71648.0
2025-01-24 13:00:00,52.07,52.08,52.01,52.08,24312.0,52.07,52.08,52.01,52.08,24312.0
2025-01-24 13:30:00,52.06,52.08,51.9,51.98,85460.0,52.06,52.08,51.9,51.98,85460.0
2025-01-24 14:00:00,51.96,52.0,51.89,52.0,36316.0,51.96,52.0,51.89,52.0,36316.0
2025-01-24 14:30:00,51.98,52.15,51.98,52.07,50121.0,51.98,52.15,51.98,52.07,50121.0
2025-01-24 15:00:00,52.07,52.16,51.98,52.08,47612.0,52.07,52.16,51.98,52.08,47612.0
2025-01-24 15:30:00,52.1,52.17,52.04,52.13,112482.0,52.1,52.17,52.04,52.13,112482.0
2025-01-27 09:30:00,49.0,50.47,48.88,50.24,335813.0,49.0,50.47,48.88,50.24,335813.0
2025-01-27 10:00:00,50.11,50.26,49.45,50.12,278149.0,50.11,50.26,49.45,50.12,278149.0
2025-01-27 10:30:00,50.1,50.74,50.05,50.11,299125.0,50.1,50.74,50.05,50.11,299125.0
2025-01-27 11:00:00,50.11,50.19,49.77,49.83,103022.0,50.11,50.19,49.77,49.83,103022.0
2025-01-27 11:30:00,49.81,50.24,49.72,49.97,140555.0,49.81,50.24,49.72,49.97,140555.0
2025-01-27 12:00:00,50.03,50.4,49.83,50.0,89269.0,50.03,50.4,49.83,50.0,89269.0
2025-01-27 12:30:00,49.99,50.11,49.47,49.5,116528.0,49.99,50.11,49.47,49.5,116528.0
2025-01-27 13:00:00,49.49,49.87,49.45,49.55,105052.0,49.49,49.87,49.45,49.55,105052.0
2025-01-27 13:30:00,49.59,50.08,49.57,49.88,54417.0,49.59,50.08,49.57,49.88,54417.0
2025-01-27 14:00:00,49.88,50.73,49.87,50.62,101280.0,49.88,50.73,49.87,50.62,101280.0
2025-01-27 14:30:00,50.6,50.63,49.82,49.84,103359.0,50.6,50.63,49.82,49.84,103359.0
2025-01-27 15:00:00,49.79,50.15,49.69,50.04,106139.0,49.79,50.15,49.69,50.04,106139.0
2025-01-27 15:30:00,50.01,50.39,49.72,50.34,221555.0,50.01,50.39,49.72,50.34,221555.0
2025-01-28 09:30:00,50.73,50.73,50.03,50.48,127861.0,50.73,50.73,50.03,50.48,127861.0
2025-01-28 10:00:00,50.48,51.14,50.48,50.93,132158.0,50.48,51.14,50.48,50.93,132158.0
2025-01-28 10:30:00,50.92,51.09,50.88,51.06,58099.0,50.92,51.09,50.88,51.06,58099.0
2025-01-28 11:00:00,51.04,51.11,50.8,50.87,87600.0,51.04,51.11,50.8,50.87,87600.0
2025-01-28 11:30:00,50.87,51.02,50.84,51.0,42857.0,50.87,51.02,50.84,51.0,42857.0
2025-01-28 12:00:00,51.01,51.27,50.98,51.18,77854.0,51.01,51.27,50.98,51.18,77854.0
2025-01-28 12:30:00,51.19,51.35,51.19,51.3,27689.0,51.19,51.35,51.19,51.3,27689.0
2025-01-28 13:00:00,51.34,51.4,51.26,51.32,17889.0,51.34,51.4,51.26,51.32,17889.0
2025-01-28 13:30:00,51.34,51.36,51.15,51.21,34135.0,51.34,51.36,51.15,51.21,34135.0
2025-01-28 14:00:00,51.22,51.22,51.01,51.17,26678.0,51.22,51.22,51.01,51.17,26678.0
2025-01-28 14:30:00,51.23,51.28,51.21,51.27,21783.0,51.23,51.28,51.21,51.27,21783.0
2025-01-28 15:00:00,51.26,51.32,51.15,51.31,44395.0,51.26,51.32,51.15,51.31,44395.0
2025-01-28 15:30:00,51.3,51.4,51.21,51.24,205492.0,51.3,51.4,51.21,51.24,205492.0
2025-01-29 09:30:00,51.29,51.32,51.05,51.17,120471.0,51.29,51.32,51.05,51.17,120471.0
2025-01-29 10:00:00,51.22,51.39,51.2,51.23,66069.0,51.22,51.39,51.2,51.23,66069.0
2025-01-29 10:30:00,51.22,51.25,51.0,51.07,30545.0,51.22,51.25,51.0,51.07,30545.0
2025-01-29 11:00:00,51.05,51.06,50.84,50.9,61710.0,51.05,51.06,50.84,50.9,61710.0
2025-01-29 11:30:00,50.9,51.03,50.87,50.88,30147.0,50.9,51.03,50.87,50.88,30147.0
2025-01-29 12:00:00,50.9,51.09,50.89,51.02,38456.0,50.9,51.09,50.89,51.02,38456.0
2025-01-29 12:30:00,51.0,51.02,50.84,50.85,19028.0,51.0,51.02,50.84,50.85,19028.0
2025-01-29 13:00:00,50.83,50.99,50.34,50.96,150526.0,50.83,50.99,50.34,50.96,150526.0
2025-01-29 13:30:00,50.99,51.07,50.77,50.92,58742.0,50.99,51.07,50.77,50.92,58742.0
2025-01-29 14:00:00,50.71,50.84,50.61,50.62,38917.0,50.71,50.84,50.61,50.62,38917.0
2025-01-29 14:30:00,50.64,51.35,50.63,51.28,126058.0,50.64,51.35,50.63,51.28,126058.0
2025-01-29 15:00:00,51.28,51.44,51.05,51.38,69348.0,51.28,51.44,51.05,51.38,69348.0
2025-01-29 15:30:00,51.33,51.4,51.11,51.38,118705.0,51.33,51.4,51.11,51.38,118705.0
2025-01-30 09:30:00,51.67,51.78,51.59,51.67,178962.0,51.67,51.78,51.59,51.67,178962.0
2025-01-30 10:00:00,51.72,51.72,51.48,51.49,67886.0,51.72,51.72,51.48,51.49,67886.0
2025-01-30 10:30:00,51.44,51.6,51.26,51.28,42212.0,51.44,51.6,51.26,51.28,42212.0
2025-01-30 11:00:00,51.27,51.64,51.2,51.64,99963.0,51.27,51.64,51.2,51.64,99963.0
2025-01-30 11:30:00,51.65,51.75,51.58,51.64,42045.0,51.65,51.75,51.58,51.64,42045.0
2025-01-30 12:00:00,51.62,51.63,51.49,51.51,24465.0,51.62,51.63,51.49,51.51,24465.0
2025-01-30 12:30:00,51.56,51.64,51.51,51.6,28523.0,51.56,51.64,51.51,51.6,28523.0
2025-01-30 13:00:00,51.63,51.64,51.55,51.55,40641.0,51.63,51.64,51.55,51.55,40641.0
2025-01-30 13:30:00,51.57,51.65,51.56,51.57,30545.0,51.57,51.65,51.56,51.57,30545.0
2025-01-30 14:00:00,51.57,51.65,51.52,51.65,53880.0,51.57,51.65,51.52,51.65,53880.0
2025-01-30 14:30:00,51.62,51.7,51.56,51.68,15759.0,51.62,51.7,51.56,51.68,15759.0
2025-01-30 15:00:00,51.71,51.71,51.61,51.66,46437.0,51.71,51.71,51.61,51.66,46437.0
2025-01-30 15:30:00,51.65,51.72,51.13,51.48,160310.0,51.65,51.72,51.13,51.48,160310.0
2025-01-31 09:30:00,51.75,51.81,51.56,51.63,41609.0,51.75,51.81,51.56,51.63,41609.0
2025-01-31 10:00:00,51.57,51.74,51.57,51.66,73706.0,51.57,51.74,51.57,51.66,73706.0
2025-01-31 10:30:00,51.68,51.71,51.59,51.71,17416.0,51.68,51.71,51.59,51.71,17416.0
2025-01-31 11:00:00,51.72,51.83,51.72,51.8,48261.0,51.72,51.83,51.72,51.8,48261.0
2025-01-31 11:30:00,51.78,51.8,51.6,51.7,33862.0,51.78,51.8,51.6,51.7,33862.0
2025-01-31 12:00:00,51.66,51.92,51.66,51.89,99746.0,51.66,51.92,51.66,51.89,99746.0
2025-01-31 12:30:00,51.9,51.94,51.85,51.88,22577.0,51.9,51.94,51.85,51.88,22577.0
2025-01-31 13:00:00,51.87,51.93,51.53,51.55,53361.0,51.87,51.93,51.53,51.55,53361.0
2025-01-31 13:30:00,51.55,51.56,51.23,51.4,53992.0,51.55,51.56,51.23,51.4,53992.0
2025-01-31 14:00:00,51.38,51.45,50.91,51.08,53774.0,51.38,51.45,50.91,51.08,53774.0
2025-01-31 14:30:00,51.11,51.31,50.74,50.99,70712.0,51.11,51.31,50.74,50.99,70712.0
2025-01-31 15:00:00,50.9,50.9,50.34,50.48,83654.0,50.9,50.9,50.34,50.48,83654.0
2025-01-31 15:30:00,50.44,50.87,50.28,50.57,147169.0,50.44,50.87,50.28,50.57,147169.0
2025-02-03 09:30:00,48.83,49.54,48.66,48.82,279700.0,48.83,49.54,48.66,48.82,279700.0
2025-02-03 10:00:00,48.82,49.89,48.26,49.8,322748.0,48.82,49.89,48.26,49.8,322748.0
2025-02-03 10:30:00,49.81,50.97,49.81,50.68,195615.0,49.81,50.97,49.81,50.68,195615.0
2025-02-03 11:00:00,50.68,50.82,50.14,50.37,102141.0,50.68,50.82,50.14,50.37,102141.0
2025-02-03 11:30:00,50.38,50.55,49.91,50.0,67163.0,50.38,50.55,49.91,50.0,67163.0
2025-02-03 12:00:00,49.97,50.21,49.74,49.82,68307.0,49.97,50.21,49.74,49.82,68307.0
2025-02-03 12:30:00,49.84,50.08,49.58,50.03,79274.0,49.84,50.08,49.58,50.03,79274.0
2025-02-03 13:00:00,49.97,50.25,49.75,50.23,41993.0,49.97,50.25,49.75,50.23,41993.0
2025-02-03 13:30:00,50.17,50.51,50.05,50.49,23261.0,50.17,50.51,50.05,50.49,23261.0
2025-02-03 14:00:00,50.48,50.77,50.43,50.54,57616.0,50.48,50.77,50.43,50.54,57616.0
2025-02-03 14:30:00,50.5,50.56,50.25,50.29,32647.0,50.5,50.56,50.25,50.29,32647.0
2025-02-03 15:00:00,50.3,50.38,50.04,50.04,41603.0,50.3,50.38,50.04,50.04,41603.0
2025-02-03 15:30:00,50.05,50.27,49.95,50.04,130794.0,50.05,50.27,49.95,50.04,130794.0
2025-02-04 09:30:00,50.4,50.41,50.08,50.32,62901.0,50.4,50.41,50.08,50.32,62901.0
2025-02-04 10:00:00,50.35,50.5,50.25,50.44,87858.0,50.35,50.5,50.25,50.44,87858.0
2025-02-04 10:30:00,50.43,50.74,50.42,50.58,83395.0,50.43,50.74,50.42,50.58,83395.0
2025-02-04 11:00:00,50.6,50.9,50.59,50.88,51807.0,50.6,50.9,50.59,50.88,51807.0
2025-02-04 11:30:00,50.91,50.92,50.69,50.82,69244.0,50.91,50.92,50.69,50.82,69244.0
2025-02-04 12:00:00,50.92,50.92,50.6,50.64,30547.0,50.92,50.92,50.6,50.64,30547.0
2025-02-04 12:30:00,50.6,50.83,50.56,50.82,13279.0,50.6,50.83,50.56,50.82,13279.0
2025-02-04 13:00:00,50.85,50.85,50.67,50.83,17237.0,50.85,50.85,50.67,50.83,17237.0
2025-02-04 13:30:00,50.83,50.89,50.78,50.79,10654.0,50.83,50.89,50.78,50.79,10654.0
2025-02-04 14:00:00,50.77,50.89,50.76,50.79,15070.0,50.77,50.89,50.76,50.79,15070.0
2025-02-04 14:30:00,50.84,50.89,50.71,50.83,50616.0,50.84,50.89,50.71,50.83,50616.0
2025-02-04 15:00:00,50.78,50.93,50.77,50.81,33338.0,50.78,50.93,50.77,50.81,33338.0
2025-02-04 15:30:00,50.81,50.99,50.75,50.85,143596.0,50.81,50.99,50.75,50.85,143596.0
2025-02-05 09:30:00,50.71,50.9,50.52,50.6,122316.0,50.71,50.9,50.52,50.6,122316.0
2025-02-05 10:00:00,50.65,50.87,50.51,50.83,61365.0,50.65,50.87,50.51,50.83,61365.0
2025-02-05 10:30:00,50.83,50.83,50.69,50.78,32103.0,50.83,50.83,50.69,50.78,32103.0
2025-02-05 11:00:00,50.86,50.98,50.8,50.96,32621.0,50.86,50.98,50.8,50.96,32621.0
2025-02-05 11:30:00,50.98,51.3,50.98,51.22,175360.0,50.98,51.3,50.98,51.22,175360.0
2025-02-05 12:00:00,51.24,51.3,51.12,51.12,59440.0,51.24,51.3,51.12,51.12,59440.0
2025-02-05 12:30:00,51.16,51.23,51.12,51.19,8748.0,51.16,51.23,51.12,51.19,8748.0
2025-02-05 13:00:00,51.22,51.24,51.02,51.04,13732.0,51.22,51.24,51.02,51.04,13732.0
2025-02-05 13:30:00,51.12,51.2,51.12,51.17,11317.0,51.12,51.2,51.12,51.17,11317.0
2025-02-05 14:00:00,51.2,51.29,51.2,51.27,30163.0,51.2,51.29,51.2,51.27,30163.0
2025-02-05 14:30:00,51.24,51.3,51.24,51.28,24242.0,51.24,51.3,51.24,51.28,24242.0
2025-02-05 15:00:00,51.3,51.35,51.26,51.31,22468.0,51.3,51.35,51.26,51.31,22468.0
2025-02-05 15:30:00,51.28,51.41,51.15,51.32,200077.0,51.28,51.41,51.15,51.32,200077.0
2025-02-06 09:30:00,51.62,51.65,51.44,51.51,155049.0,51.62,51.65,51.44,51.51,155049.0
2025-02-06 10:00:00,51.55,51.61,51.43,51.49,46523.0,51.55,51.61,51.43,51.49,46523.0
2025-02-06 10:30:00,51.47,51.63,51.42,51.44,47509.0,51.47,51.63,51.42,51.44,47509.0
2025-02-06 11:00:00,51.43,51.59,51.43,51.57,66853.0,51.43,51.59,51.43,51.57,66853.0
2025-02-06 11:30:00,51.57,51.57,51.41,51.44,29288.0,51.57,51.57,51.41,51.44,29288.0
2025-02-06 12:00:00,51.43,51.5,51.33,51.46,26532.0,51.43,51.5,51.33,51.46,26532.0
2025-02-06 12:30:00,51.41,51.56,51.41,51.55,16635.0,51.41,51.56,51.41,51.55,16635.0
2025-02-06 13:00:00,51.56,51.6,51.46,51.5,34861.0,51.56,51.6,51.46,51.5,34861.0
2025-02-06 13:30:00,51.5,51.55,51.47,51.49,19206.0,51.5,51.55,51.47,51.49,19206.0
2025-02-06 14:00:00,51.48,51.54,51.36,51.36,15904.0,51.48,51.54,51.36,51.36,15904.0
2025-02-06 14:30:00,51.38,51.39,51.11,51.13,61198.0,51.38,51.39,51.11,51.13,61198.0
2025-02-06 15:00:00,51.13,51.31,51.07,51.25,30802.0,51.13,51.31,51.07,51.25,30802.0
2025-02-06 15:30:00,51.28,51.59,51.25,51.53,196978.0,51.28,51.59,51.25,51.53,196978.0
2025-02-07 09:30:00,51.73,51.8,51.59,51.7,75661.0,51.73,51.8,51.59,51.7,75661.0
2025-02-07 10:00:00,51.68,51.68,51.17,51.35,86741.0,51.68,51.68,51.17,51.35,86741.0
2025-02-07 10:30:00,51.39,51.6,50.86,51.12,78522.0,51.39,51.6,50.86,51.12,78522.0
2025-02-07 11:00:00,51.13,51.31,50.77,50.85,74597.0,51.13,51.31,50.77,50.85,74597.0
2025-02-07 11:30:00,50.94,51.0,50.75,50.89,102243.0,50.94,51.0,50.75,50.89,102243.0
2025-02-07 12:00:00,50.77,51.19,50.68,51.05,132015.0,50.77,51.19,50.68,51.05,132015.0
2025-02-07 12:30:00,51.12,51.23,51.02,51.08,49191.0,51.12,51.23,51.02,51.08,49191.0
2025-02-07 13:00:00,51.09,51.33,51.08,51.18,25624.0,51.09,51.33,51.08,51.18,25624.0
2025-02-07 13:30:00,51.21,51.24,50.82,50.83,44232.0,51.21,51.24,50.82,50.83,44232.0
2025-02-07 14:00:00,50.83,50.91,50.72,50.81,32403.0,50.83,50.91,50.72,50.81,32403.0
2025-02-07 14:30:00,50.81,51.01,50.8,50.93,20769.0,50.81,51.01,50.8,50.93,20769.0
2025-02-07 15:00:00,50.9,50.9,50.75,50.79,13378.0,50.9,50.9,50.75,50.79,13378.0
2025-02-07 15:30:00,50.84,50.89,50.61,50.69,136688.0,50.84,50.89,50.61,50.69,136688.0
2025-02-10 09:30:00,51.24,51.24,50.92,51.05,39780.0,51.24,51.24,50.92,51.05,39780.0
2025-02-10 10:00:00,51.06,51.25,51.06,51.22,35541.0,51.06,51.25,51.06,51.22,35541.0
2025-02-10 10:30:00,51.24,51.27,51.11,51.11,26414.0,51.24,51.27,51.11,51.11,26414.0
2025-02-10 11:00:00,51.13,51.15,50.97,51.05,44749.0,51.13,51.15,50.97,51.05,44749.0
2025-02-10 11:30:00,51.06,51.14,51.03,51.12,31922.0,51.06,51.14,51.03,51.12,31922.0
2025-02-10 12:00:00,51.11,51.14,50.98,51.13,17530.0,51.11,51.14,50.98,51.13,17530.0
2025-02-10 12:30:00,51.1,51.23,51.09,51.22,10788.0,51.1,51.23,51.09,51.22,10788.0
2025-02-10 13:00:00,51.21,51.27,51.2,51.23,6800.0,51.21,51.27,51.2,51.23,6800.0
2025-02-10 13:30:00,51.24,51.3,51.23,51.26,17695.0,51.24,51.3,51.23,51.26,17695.0
2025-02-10 14:00:00,51.27,51.33,51.21,51.25,11949.0,51.27,51.33,51.21,51.25,11949.0
2025-02-10 14:30:00,51.26,51.33,51.22,51.27,18945.0,51.26,51.33,51.22,51.27,18945.0
2025-02-10 15:00:00,51.26,51.31,51.23,51.23,14254.0,51.26,51.31,51.23,51.23,14254.0
2025-02-10 15:30:00,51.23,51.37,51.19,51.35,77355.0,51.23,51.37,51.19,51.35,77355.0
2025-02-11 09:30:00,51.11,51.26,51.06,51.18,56124.0,51.11,51.26,51.06,51.18,56124.0
2025-02-11 10:00:00,51.2,51.33,51.1,51.33,52394.0,51.2,51.33,51.1,51.33,52394.0
2025-02-11 10:30:00,51.33,51.52,51.33,51.44,30321.0,51.33,51.52,51.33,51.44,30321.0
2025-02-11 11:00:00,51.45,51.52,51.39,51.47,24294.0,51.45,51.52,51.39,51.47,24294.0
2025-02-11 11:30:00,51.5,51.5,51.34,51.35,17280.0,51.5,51.5,51.34,51.35,17280.0
2025-02-11 12:00:00,51.32,51.37,51.18,51.34,26867.0,51.32,51.37,51.18,51.34,26867.0
2025-02-11 12:30:00,51.31,51.31,51.23,51.23,7402.0,51.31,51.31,51.23,51.23,7402.0
2025-02-11 13:00:00,51.22,51.36,51.17,51.3,16762.0,51.22,51.36,51.17,51.3,16762.0
2025-02-11 13:30:00,51.32,51.47,51.32,51.39,11263.0,51.32,51.47,51.32,51.39,11263.0
2025-02-11 14:00:00,51.39,51.46,51.32,51.39,26191.0,51.39,51.46,51.32,51.39,26191.0
2025-02-11 14:30:00,51.39,51.46,51.37,51.4,32711.0,51.39,51.46,51.37,51.4,32711.0
2025-02-11 15:00:00,51.41,51.42,51.35,51.39,37445.0,51.41,51.42,51.35,51.39,37445.0
2025-02-11 15:30:00,51.38,51.39,51.19,51.25,91886.0,51.38,51.39,51.19,51.25,91886.0
2025-02-12 09:30:00,50.67,51.15,50.53,51.02,88692.0,50.67,51.15,50.53,51.02,88692.0
2025-02-12 10:00:00,51.03,51.2,50.76,51.01,81920.0,51.03,51.2,50.76,51.01,81920.0
2025-02-12 10:30:00,51.03,51.21,51.01,51.12,40429.0,51.03,51.21,51.01,51.12,40429.0
2025-02-12 11:00:00,51.11,51.14,50.72,50.86,53559.0,51.11,51.14,50.72,50.86,53559.0
2025-02-12 11:30:00,50.9,51.32,50.87,51.31,46453.0,50.9,51.32,50.87,51.31,46453.0
2025-02-12 12:00:00,51.28,51.39,51.21,51.3,24780.0,51.28,51.39,51.21,51.3,24780.0
2025-02-12 12:30:00,51.29,51.47,51.27,51.45,49709.0,51.29,51.47,51.27,51.45,49709.0
2025-02-12 13:00:00,51.46,51.47,51.31,51.38,19077.0,51.46,51.47,51.31,51.38,19077.0
2025-02-12 13:30:00,51.39,51.48,51.37,51.46,17476.0,51.39,51.48,51.37,51.46,17476.0
2025-02-12 14:00:00,51.42,51.44,51.28,51.31,33530.0,51.42,51.44,51.28,51.31,33530.0
2025-02-12 14:30:00,51.31,51.42,51.28,51.38,21997.0,51.31,51.42,51.28,51.38,21997.0
2025-02-12 15:00:00,51.4,51.41,51.31,51.31,21539.0,51.4,51.41,51.31,51.31,21539.0
2025-02-12 15:30:00,51.35,51.41,51.22,51.35,88772.0,51.35,51.41,51.22,51.35,88772.0
2025-02-13 09:30:00,51.42,51.47,51.25,51.39,76086.0,51.42,51.47,51.25,51.39,76086.0
2025-02-13 10:00:00,51.41,51.6,51.33,51.56,67472.0,51.41,51.6,51.33,51.56,67472.0
2025-02-13 10:30:00,51.55,51.61,51.48,51.51,49264.0,51.55,51.61,51.48,51.51,49264.0
2025-02-13 11:00:00,51.52,51.55,51.47,51.49,24712.0,51.52,51.55,51.47,51.49,24712.0
2025-02-13 11:30:00,51.5,51.52,51.34,51.39,12802.0,51.5,51.52,51.34,51.39,12802.0
2025-02-13 12:00:00,51.29,51.39,51.16,51.33,34839.0,51.29,51.39,51.16,51.33,34839.0
2025-02-13 12:30:00,51.31,51.33,51.19,51.25,13246.0,51.31,51.33,51.19,51.25,13246.0
2025-02-13 13:00:00,51.23,51.3,51.1,51.29,32171.0,51.23,51.3,51.1,51.29,32171.0
2025-02-13 13:30:00,51.26,51.51,51.22,51.51,42103.0,51.26,51.51,51.22,51.51,42103.0
2025-02-13 14:00:00,51.49,51.74,51.49,51.64,45869.0,51.49,51.74,51.49,51.64,45869.0
2025-02-13 14:30:00,51.65,51.67,51.58,51.63,26401.0,51.65,51.67,51.58,51.63,26401.0
2025-02-13 15:00:00,51.64,51.75,51.59,51.71,61845.0,51.64,51.75,51.59,51.71,61845.0
2025-02-13 15:30:00,51.71,51.83,51.67,51.82,143761.0,51.71,51.83,51.67,51.82,143761.0
2025-02-14 09:30:00,51.86,51.89,51.76,51.78,69643.0,51.86,51.89,51.76,51.78,69643.0
2025-02-14 10:00:00,51.78,51.87,51.75,51.77,51641.0,51.78,51.87,51.75,51.77,51641.0
2025-02-14 10:30:00,51.75,51.77,51.63,51.71,49451.0,51.75,51.77,51.63,51.71,49451.0
2025-02-14 11:00:00,51.72,51.72,51.6,51.7,32966.0,51.72,51.72,51.6,51.7,32966.0
2025-02-14 11:30:00,51.69,51.72,51.6,51.72,30893.0,51.69,51.72,51.6,51.72,30893.0
2025-02-14 12:00:00,51.73,51.85,51.72,51.73,58796.0,51.73,51.85,51.72,51.73,58796.0
2025-02-14 12:30:00,51.71,51.8,51.64,51.79,44484.0,51.71,51.8,51.64,51.79,44484.0
2025-02-14 13:00:00,51.78,51.8,51.75,51.78,12449.0,51.78,51.8,51.75,51.78,12449.0
2025-02-14 13:30:00,51.79,51.85,51.77,51.78,20938.0,51.79,51.85,51.77,51.78,20938.0
2025-02-14 14:00:00,51.78,51.81,51.75,51.8,12802.0,51.78,51.81,51.75,51.8,12802.0
2025-02-14 14:30:00,51.79,51.84,51.72,51.8,65617.0,51.79,51.84,51.72,51.8,65617.0
2025-02-14 15:00:00,51.79,51.81,51.76,51.78,22971.0,51.79,51.81,51.76,51.78,22971.0
2025-02-14 15:30:00,51.78,52.0,51.77,51.9,172941.0,51.78,52.0,51.77,51.9,172941.0
2025-02-18 09:30:00,52.05,52.13,51.89,51.91,95093.0,52.05,52.13,51.89,51.91,95093.0
2025-02-18 10:00:00,51.89,52.0,51.8,51.89,52115.0,51.89,52.0,51.8,51.89,52115.0
2025-02-18 10:30:00,51.88,52.12,51.88,52.08,80770.0,51.88,52.12,51.88,52.08,80770.0
2025-02-18 11:00:00,52.1,52.14,52.04,52.1,44204.0,52.1,52.14,52.04,52.1,44204.0
2025-02-18 11:30:00,52.13,52.2,52.1,52.19,26200.0,52.13,52.2,52.1,52.19,26200.0
2025-02-18 12:00:00,52.2,52.21,52.11,52.13,16866.0,52.2,52.21,52.11,52.13,16866.0
2025-02-18 12:30:00,52.14,52.23,52.14,52.2,32214.0,52.14,52.23,52.14,52.2,32214.0
2025-02-18 13:00:00,52.18,52.25,52.16,52.19,15248.0,52.18,52.25,52.16,52.19,15248.0
2025-02-18 13:30:00,52.19,52.19,52.06,52.08,19379.0,52.19,52.19,52.06,52.08,19379.0
2025-02-18 14:00:00,52.07,52.07,51.89,51.96,65708.0,52.07,52.07,51.89,51.96,65708.0
2025-02-18 14:30:00,51.94,52.04,51.9,52.02,44207.0,51.94,52.04,51.9,52.02,44207.0
2025-02-18 15:00:00,52.02,52.05,51.91,51.97,22102.0,52.02,52.05,51.91,51.97,22102.0
2025-02-18 15:30:00,51.97,52.14,51.92,52.04,184247.0,51.97,52.14,51.92,52.04,184247.0
2025-02-19 09:30:00,51.87,51.94,51.8,51.88,63879.0,51.87,51.94,51.8,51.88,63879.0
2025-02-19 10:00:00,51.87,51.93,51.8,51.89,59552.0,51.87,51.93,51.8,51.89,59552.0
2025-02-19 10:30:00,51.93,52.03,51.83,51.99,64350.0,51.93,52.03,51.83,51.99,64350.0
2025-02-19 11:00:00,51.99,52.13,51.98,52.12,37234.0,51.99,52.13,51.98,52.12,37234.0
2025-02-19 11:30:00,52.11,52.16,52.11,52.13,30379.0,52.11,52.16,52.11,52.13,30379.0
2025-02-19 12:00:00,52.12,52.14,52.1,52.12,9248.0,52.12,52.14,52.1,52.12,9248.0
2025-02-19 12:30:00,52.12,52.15,52.1,52.1,34971.0,52.12,52.15,52.1,52.1,34971.0
2025-02-19 13:00:00,52.12,52.14,52.03,52.14,25264.0,52.12,52.14,52.03,52.14,25264.0
2025-02-19 13:30:00,52.15,52.15,52.02,52.04,8833.0,52.15,52.15,52.02,52.04,8833.0
2025-02-19 14:00:00,52.05,52.17,52.05,52.1,54943.0,52.05,52.17,52.05,52.1,54943.0
2025-02-19 14:30:00,52.1,52.2,52.1,52.16,25139.0,52.1,52.2,52.1,52.16,25139.0
2025-02-19 15:00:00,52.18,52.25,52.12,52.2,36381.0,52.18,52.25,52.12,52.2,36381.0
2025-02-19 15:30:00,52.18,52.34,52.18,52.33,150311.0,52.18,52.34,52.18,52.33,150311.0
2025-02-20 09:30:00,52.3,52.5,51.98,51.98,124967.0,52.3,52.5,51.98,51.98,124967.0
2025-02-20 10:00:00,51.96,52.18,51.71,52.11,96623.0,51.96,52.18,51.71,52.11,96623.0
2025-02-20 10:30:00,52.11,52.2,51.76,51.8,94569.0,52.11,52.2,51.76,51.8,94569.0
2025-02-20 11:00:00,51.78,52.06,51.76,52.03,157974.0,51.78,52.06,51.76,52.03,157974.0
2025-02-20 11:30:00,52.04,52.06,51.83,51.9,75737.0,52.04,52.06,51.83,51.9,75737.0
2025-02-20 12:00:00,51.9,52.12,51.86,52.07,64844.0,51.9,52.12,51.86,52.07,64844.0
2025-02-20 12:30:00,52.05,52.06,51.89,51.9,39061.0,52.05,52.06,51.89,51.9,39061.0
2025-02-20 13:00:00,51.87,52.05,51.84,51.91,87912.0,51.87,52.05,51.84,51.91,87912.0
2025-02-20 13:30:00,51.91,52.05,51.89,52.05,34244.0,51.91,52.05,51.89,52.05,34244.0
2025-02-20 14:00:00,52.03,52.22,52.03,52.13,62367.0,52.03,52.22,52.03,52.13,62367.0
2025-02-20 14:30:00,52.12,52.19,52.04,52.15,82089.0,52.12,52.19,52.04,52.15,82089.0
2025-02-20 15:00:00,52.15,52.19,52.09,52.14,25599.0,52.15,52.19,52.09,52.14,25599.0
2025-02-20 15:30:00,52.14,52.32,52.14,52.21,203357.0,52.14,52.32,52.14,52.21,203357.0
2025-02-21 09:30:00,52.25,52.25,51.94,52.01,63172.0,52.25,52.25,51.94,52.01,63172.0
2025-02-21 10:00:00,51.92,52.02,51.6,51.71,144529.0,51.92,52.02,51.6,51.71,144529.0
2025-02-21 10:30:00,51.69,51.79,51.53,51.68,75819.0,51.69,51.79,51.53,51.68,75819.0
2025-02-21 11:00:00,51.69,51.86,51.6,51.77,87395.0,51.69,51.86,51.6,51.77,87395.0
2025-02-21 11:30:00,51.76,51.84,51.67,51.74,16260.0,51.76,51.84,51.67,51.74,16260.0
2025-02-21 12:00:00,51.74,51.81,51.53,51.64,50653.0,51.74,51.81,51.53,51.64,50653.0
2025-02-21 12:30:00,51.63,51.63,51.15,51.18,127827.0,51.63,51.63,51.15,51.18,127827.0
2025-02-21 13:00:00,51.18,51.18,50.68,50.82,259479.0,51.18,51.18,50.68,50.82,259479.0
2025-02-21 13:30:00,50.82,51.09,50.67,50.79,101582.0,50.82,51.09,50.67,50.79,101582.0
2025-02-21 14:00:00,50.78,50.98,50.45,50.5,160092.0,50.78,50.98,50.45,50.5,160092.0
2025-02-21 14:30:00,50.51,50.67,50.36,50.47,251636.0,50.51,50.67,50.36,50.47,251636.0
2025-02-21 15:00:00,50.44,50.58,50.21,50.45,363563.0,50.44,50.58,50.21,50.45,363563.0
2025-02-21 15:30:00,50.48,50.51,50.16,50.34,388366.0,50.48,50.51,50.16,50.34,388366.0
2025-02-24 09:30:00,50.79,51.02,50.14,50.15,149333.0,50.79,51.02,50.14,50.15,149333.0
2025-02-24 10:00:00,50.15,50.58,49.64,50.22,189468.0,50.15,50.58,49.64,50.22,189468.0
2025-02-24 10:30:00,50.19,50.33,49.91,50.14,98702.0,50.19,50.33,49.91,50.14,98702.0
2025-02-24 11:00:00,50.15,50.93,50.09,50.89,137216.0,50.15,50.93,50.09,50.89,137216.0
2025-02-24 11:30:00,50.9,51.0,50.73,50.86,118475.0,50.9,51.0,50.73,50.86,118475.0
2025-02-24 12:00:00,50.87,51.02,50.84,50.94,38534.0,50.87,51.02,50.84,50.94,38534.0
2025-02-24 12:30:00,50.9,51.11,50.86,51.0,72549.0,50.9,51.11,50.86,51.0,72549.0
2025-02-24 13:00:00,50.96,51.1,50.93,51.08,18462.0,50.96,51.1,50.93,51.08,18462.0
2025-02-24 13:30:00,51.04,51.13,50.9,50.94,68699.0,51.04,51.13,50.9,50.94,68699.0
2025-02-24 14:00:00,50.95,51.06,50.82,50.91,59928.0,50.95,51.06,50.82,50.91,59928.0
2025-02-24 14:30:00,50.92,51.04,50.84,50.9,59452.0,50.92,51.04,50.84,50.9,59452.0
2025-02-24 15:00:00,50.9,50.95,50.66,50.7,106208.0,50.9,50.95,50.66,50.7,106208.0
2025-02-24 15:30:00,50.69,50.8,50.09,50.21,161166.0,50.69,50.8,50.09,50.21,161166.0
2025-02-25 09:30:00,50.07,50.13,49.61,49.78,176138.0,50.07,50.13,49.61,49.78,176138.0
2025-02-25 10:00:00,49.78,49.79,48.95,48.97,347442.0,49.78,49.79,48.95,48.97,347442.0
2025-02-25 10:30:00,49.02,49.81,48.94,49.53,242019.0,49.02,49.81,48.94,49.53,242019.0
2025-02-25 11:00:00,49.51,49.68,49.28,49.28,136991.0,49.51,49.68,49.28,49.28,136991.0
2025-02-25 11:30:00,49.28,50.04,49.12,49.96,130477.0,49.28,50.04,49.12,49.96,130477.0
2025-02-25 12:00:00,49.95,50.14,49.86,50.14,100135.0,49.95,50.14,49.86,50.14,100135.0
2025-02-25 12:30:00,50.13,50.31,50.04,50.23,70001.0,50.13,50.31,50.04,50.23,70001.0
2025-02-25 13:00:00,50.24,50.5,50.03,50.07,98795.0,50.24,50.5,50.03,50.07,98795.0
2025-02-25 13:30:00,50.07,50.42,50.07,50.24,68519.0,50.07,50.42,50.07,50.24,68519.0
2025-02-25 14:00:00,50.26,50.27,49.89,49.91,103762.0,50.26,50.27,49.89,49.91,103762.0
2025-02-25 14:30:00,49.89,50.35,49.89,50.31,52488.0,49.89,50.35,49.89,50.31,52488.0
2025-02-25 15:00:00,50.34,50.58,50.25,50.5,96194.0,50.34,50.58,50.25,50.5,96194.0
2025-02-25 15:30:00,50.51,50.51,49.99,50.09,226822.0,50.51,50.51,49.99,50.09,226822.0
2025-02-26 09:30:00,50.3,50.68,50.06,50.63,136637.0,50.3,50.68,50.06,50.63,136637.0
2025-02-26 10:00:00,50.61,50.88,50.53,50.63,125374.0,50.61,50.88,50.53,50.63,125374.0
2025-02-26 10:30:00,50.66,51.01,50.66,50.99,51097.0,50.66,51.01,50.66,50.99,51097.0
2025-02-26 11:00:00,51.01,51.13,50.95,50.99,166824.0,51.01,51.13,50.95,50.99,166824.0
2025-02-26 11:30:00,51.0,51.12,50.91,50.93,72746.0,51.0,51.12,50.91,50.93,72746.0
2025-02-26 12:00:00,50.91,51.07,50.85,50.92,26564.0,50.91,51.07,50.85,50.92,26564.0
2025-02-26 12:30:00,51.0,51.02,50.38,50.5,116566.0,51.0,51.02,50.38,50.5,116566.0
2025-02-26 13:00:00,50.52,50.52,50.08,50.09,92194.0,50.52,50.52,50.08,50.09,92194.0
2025-02-26 13:30:00,50.07,50.27,49.87,49.98,140704.0,50.07,50.27,49.87,49.98,140704.0
2025-02-26 14:00:00,49.96,50.26,49.81,50.15,112476.0,49.96,50.26,49.81,50.15,112476.0
2025-02-26 14:30:00,50.16,50.45,50.05,50.08,40133.0,50.16,50.45,50.05,50.08,40133.0
2025-02-26 15:00:00,50.05,50.23,50.01,50.2,18279.0,50.05,50.23,50.01,50.2,18279.0
2025-02-26 15:30:00,50.14,50.62,50.06,50.55,198337.0,50.14,50.62,50.06,50.55,198337.0
2025-02-27 09:30:00,50.79,51.05,49.92,50.04,229571.0,50.79,51.05,49.92,50.04,229571.0
2025-02-27 10:00:00,49.99,50.68,49.69,50.52,236632.0,49.99,50.68,49.69,50.52,236632.0
2025-02-27 10:30:00,50.5,50.56,50.16,50.34,109561.0,50.5,50.56,50.16,50.34,109561.0
2025-02-27 11:00:00,50.31,50.76,50.31,50.5,75622.0,50.31,50.76,50.31,50.5,75622.0
2025-02-27 11:30:00,50.48,50.61,50.16,50.17,85498.0,50.48,50.61,50.16,50.17,85498.0
2025-02-27 12:00:00,50.18,50.47,50.04,50.44,105819.0,50.18,50.47,50.04,50.44,105819.0
2025-02-27 12:30:00,50.46,50.53,50.21,50.46,109579.0,50.46,50.53,50.21,50.46,109579.0
2025-02-27 13:00:00,50.46,50.76,50.42,50.68,64132.0,50.46,50.76,50.42,50.68,64132.0
2025-02-27 13:30:00,50.68,50.73,50.57,50.57,29171.0,50.68,50.73,50.57,50.57,29171.0
2025-02-27 14:00:00,50.58,50.59,50.09,50.09,38698.0,50.58,50.59,50.09,50.09,38698.0
2025-02-27 14:30:00,50.08,50.08,49.65,49.92,220793.0,50.08,50.08,49.65,49.92,220793.0
2025-02-27 15:00:00,49.9,49.9,49.18,49.18,247059.0,49.9,49.9,49.18,49.18,247059.0
2025-02-27 15:30:00,49.2,49.44,49.02,49.1,434459.0,49.2,49.44,49.02,49.1,434459.0
2025-02-28 09:30:00,48.94,49.0,48.35,49.0,204894.0,48.94,49.0,48.35,49.0,204894.0
2025-02-28 10:00:00,48.98,49.42,48.93,49.41,104666.0,48.98,49.42,48.93,49.41,104666.0
2025-02-28 10:30:00,49.4,49.56,49.26,49.56,108057.0,49.4,49.56,49.26,49.56,108057.0
2025-02-28 11:00:00,49.56,49.6,48.98,49.0,60205.0,49.56,49.6,48.98,49.0,60205.0
2025-02-28 11:30:00,48.95,49.39,48.91,49.28,38539.0,48.95,49.39,48.91,49.28,38539.0
2025-02-28 12:00:00,49.29,49.35,49.09,49.19,35105.0,49.29,49.35,49.09,49.19,35105.0
2025-02-28 12:30:00,49.1,49.24,48.6,48.66,120101.0,49.1,49.24,48.6,48.66,120101.0
2025-02-28 13:00:00,48.61,48.8,48.35,48.63,113202.0,48.61,48.8,48.35,48.63,113202.0
2025-02-28 13:30:00,48.6,48.88,48.32,48.33,57826.0,48.6,48.88,48.32,48.33,57826.0
2025-02-28 14:00:00,48.33,48.66,48.33,48.61,59019.0,48.33,48.66,48.33,48.61,59019.0
2025-02-28 14:30:00,48.68,48.99,48.68,48.97,72365.0,48.68,48.99,48.68,48.97,72365.0
2025-02-28 15:00:00,49.01,49.45,48.95,49.43,67323.0,49.01,49.45,48.95,49.43,67323.0
2025-02-28 15:30:00,49.41,49.79,49.2,49.65,258581.0,49.41,49.79,49.2,49.65,258581.0
2025-03-03 09:30:00,50.1,50.12,49.41,49.5,84393.0,50.1,50.12,49.41,49.5,84393.0
2025-03-03 10:00:00,49.47,49.75,49.16,49.75,74380.0,49.47,49.75,49.16,49.75,74380.0
2025-03-03 10:30:00,49.8,49.9,49.51,49.55,56305.0,49.8,49.9,49.51,49.55,56305.0
2025-03-03 11:00:00,49.56,49.8,49.48,49.51,38414.0,49.56,49.8,49.48,49.51,38414.0
2025-03-03 11:30:00,49.55,49.58,49.31,49.57,40499.0,49.55,49.58,49.31,49.57,40499.0
2025-03-03 12:00:00,49.52,49.74,49.47,49.7,31294.0,49.52,49.74,49.47,49.7,31294.0
2025-03-03 12:30:00,49.7,49.81,49.26,49.41,101288.0,49.7,49.81,49.26,49.41,101288.0
2025-03-03 13:00:00,49.39,49.45,48.81,48.82,125212.0,49.39,49.45,48.81,48.82,125212.0
2025-03-03 13:30:00,48.81,49.08,48.67,49.01,109991.0,48.81,49.08,48.67,49.01,109991.0
2025-03-03 14:00:00,48.96,49.21,48.8,48.84,45203.0,48.96,49.21,48.8,48.84,45203.0
2025-03-03 14:30:00,48.83,49.26,48.45,48.46,81239.0,48.83,49.26,48.45,48.46,81239.0
2025-03-03 15:00:00,48.42,48.42,47.45,47.5,291295.0,48.42,48.42,47.45,47.5,291295.0
2025-03-03 15:30:00,47.48,47.78,46.9,47.55,435410.0,47.48,47.78,46.9,47.55,435410.0
2025-03-04 09:30:00,46.55,46.64,45.97,46.0,413421.0,46.55,46.64,45.97,46.0,413421.0
2025-03-04 10:00:00,45.96,46.11,45.21,45.62,299601.0,45.96,46.11,45.21,45.62,299601.0
2025-03-04 10:30:00,45.61,46.18,45.61,45.86,273286.0,45.61,46.18,45.61,45.86,273286.0
2025-03-04 11:00:00,45.82,46.22,45.58,45.91,240177.0,45.82,46.22,45.58,45.91,240177.0
2025-03-04 11:30:00,46.03,46.7,45.89,46.6,311141.0,46.03,46.7,45.89,46.6,311141.0
2025-03-04 12:00:00,46.66,47.12,46.47,47.0,127310.0,46.66,47.12,46.47,47.0,127310.0
2025-03-04 12:30:00,46.99,47.18,46.62,46.73,119751.0,46.99,47.18,46.62,46.73,119751.0
2025-03-04 13:00:00,46.74,47.25,46.64,46.9,64104.0,46.74,47.25,46.64,46.9,64104.0
2025-03-04 13:30:00,46.87,47.44,46.79,47.3,83646.0,46.87,47.44,46.79,47.3,83646.0
2025-03-04 14:00:00,47.3,47.75,47.3,47.58,95289.0,47.3,47.75,47.3,47.58,95289.0
2025-03-04 14:30:00,47.57,47.92,47.44,47.88,64142.0,47.57,47.92,47.44,47.88,64142.0
2025-03-04 15:00:00,47.87,48.14,47.82,47.94,120245.0,47.87,48.14,47.82,47.94,120245.0
2025-03-04 15:30:00,47.93,47.97,46.45,46.98,362924.0,47.93,47.97,46.45,46.98,362924.0
2025-03-05 09:30:00,47.13,47.29,46.7,46.85,177347.0,47.13,47.29,46.7,46.85,177347.0
2025-03-05 10:00:00,46.9,47.52,46.86,47.09,219826.0,46.9,47.52,46.86,47.09,219826.0
2025-03-05 10:30:00,47.08,47.59,47.0,47.26,169584.0,47.08,47.59,47.0,47.26,169584.0
2025-03-05 11:00:00,47.23,47.23,46.68,46.84,160832.0,47.23,47.23,46.68,46.84,160832.0
2025-03-05 11:30:00,46.8,47.29,46.52,47.12,177146.0,46.8,47.29,46.52,47.12,177146.0
2025-03-05 12:00:00,47.08,47.38,47.06,47.37,127380.0,47.08,47.38,47.06,47.37,127380.0
2025-03-05 12:30:00,47.39,47.61,47.22,47.6,100507.0,47.39,47.61,47.22,47.6,100507.0
2025-03-05 13:00:00,47.61,47.66,47.25,47.53,76576.0,47.61,47.66,47.25,47.53,76576.0
2025-03-05 13:30:00,47.52,47.72,47.26,47.71,70459.0,47.52,47.72,47.26,47.71,70459.0
2025-03-05 14:00:00,47.73,48.13,47.65,47.89,113966.0,47.73,48.13,47.65,47.89,113966.0
2025-03-05 14:30:00,47.94,48.06,47.74,47.87,62791.0,47.94,48.06,47.74,47.87,62791.0
2025-03-05 15:00:00,47.87,48.05,47.76,47.96,87025.0,47.87,48.05,47.76,47.96,87025.0
2025-03-05 15:30:00,47.94,48.1,47.74,48.04,219355.0,47.94,48.1,47.74,48.04,219355.0
2025-03-06 09:30:00,46.46,46.6,46.13,46.25,428650.0,46.46,46.6,46.13,46.25,428650.0
2025-03-06 10:00:00,46.21,46.99,46.13,46.84,213247.0,46.21,46.99,46.13,46.84,213247.0
2025-03-06 10:30:00,46.83,47.11,46.69,46.88,108134.0,46.83,47.11,46.69,46.88,108134.0
2025-03-06 11:00:00,46.94,47.15,46.71,46.92,43178.0,46.94,47.15,46.71,46.92,43178.0
2025-03-06 11:30:00,46.92,47.12,46.43,46.43,100857.0,46.92,47.12,46.43,46.43,100857.0
2025-03-06 12:00:00,46.4,46.57,46.02,46.11,148514.0,46.4,46.57,46.02,46.11,148514.0
2025-03-06 12:30:00,46.1,46.25,45.78,46.05,134035.0,46.1,46.25,45.78,46.05,134035.0
2025-03-06 13:00:00,46.13,46.29,45.9,45.95,108483.0,46.13,46.29,45.9,45.95,108483.0
2025-03-06 13:30:00,45.97,46.1,45.66,45.8,137515.0,45.97,46.1,45.66,45.8,137515.0
2025-03-06 14:00:00,45.8,45.83,45.34,45.39,179390.0,45.8,45.83,45.34,45.39,179390.0
2025-03-06 14:30:00,45.39,46.39,45.35,45.59,197704.0,45.39,46.39,45.35,45.59,197704.0
2025-03-06 15:00:00,45.61,46.01,45.52,45.81,239008.0,45.61,46.01,45.52,45.81,239008.0
2025-03-06 15:30:00,45.84,46.1,45.4,45.4,442914.0,45.84,46.1,45.4,45.4,442914.0
2025-03-07 09:30:00,45.55,46.11,45.34,45.92,214226.0,45.55,46.11,45.34,45.92,214226.0
2025-03-07 10:00:00,45.92,46.11,45.66,45.74,143981.0,45.92,46.11,45.66,45.74,143981.0
2025-03-07 10:30:00,45.71,45.81,45.08,45.58,198970.0,45.71,45.81,45.08,45.58,198970.0
2025-03-07 11:00:00,45.54,45.56,45.08,45.13,75318.0,45.54,45.56,45.08,45.13,75318.0
2025-03-07 11:30:00,45.15,45.26,44.77,45.08,192164.0,45.15,45.26,44.77,45.08,192164.0
2025-03-07 12:00:00,45.08,45.34,44.8,45.27,100651.0,45.08,45.34,44.8,45.27,100651.0
2025-03-07 12:30:00,45.2,45.94,45.15,45.46,126908.0,45.2,45.94,45.15,45.46,126908.0
2025-03-07 13:00:00,45.49,45.95,45.46,45.67,147408.0,45.49,45.95,45.46,45.67,147408.0
2025-03-07 13:30:00,45.7,45.97,45.6,45.95,56264.0,45.7,45.97,45.6,45.95,56264.0
2025-03-07 14:00:00,45.93,46.31,45.77,46.26,99860.0,45.93,46.31,45.77,46.26,99860.0
2025-03-07 14:30:00,46.21,46.27,45.95,46.09,93475.0,46.21,46.27,45.95,46.09,93475.0
2025-03-07 15:00:00,46.14,46.46,46.03,46.36,111559.0,46.14,46.46,46.03,46.36,111559.0
2025-03-07 15:30:00,46.38,46.57,46.07,46.47,298226.0,46.38,46.57,46.07,46.47,298226.0
2025-03-10 09:30:00,45.14,45.45,45.0,45.22,443054.0,45.14,45.45,45.0,45.22,443054.0
2025-03-10 10:00:00,45.2,45.2,44.75,44.84,213473.0,45.2,45.2,44.75,44.84,213473.0
2025-03-10 10:30:00,44.83,44.93,44.62,44.82,367472.0,44.83,44.93,44.62,44.82,367472.0
2025-03-10 11:00:00,44.82,45.19,44.82,45.11,323978.0,44.82,45.19,44.82,45.11,323978.0
2025-03-10 11:30:00,45.11,45.35,44.82,44.84,297769.0,45.11,45.35,44.82,44.84,297769.0
2025-03-10 12:00:00,44.86,45.04,44.64,45.0,199908.0,44.86,45.04,44.64,45.0,199908.0
2025-03-10 12:30:00,45.0,45.14,44.77,44.93,142259.0,45.0,45.14,44.77,44.93,142259.0
2025-03-10 13:00:00,44.92,44.99,44.61,44.79,176332.0,44.92,44.99,44.61,44.79,176332.0
2025-03-10 13:30:00,44.77,44.78,44.35,44.4,278550.0,44.77,44.78,44.35,44.4,278550.0
2025-03-10 14:00:00,44.41,44.52,44.14,44.29,226872.0,44.41,44.52,44.14,44.29,226872.0
2025-03-10 14:30:00,44.3,44.44,43.93,43.97,273667.0,44.3,44.44,43.93,43.97,273667.0
2025-03-10 15:00:00,43.96,44.37,43.48,44.19,539468.0,43.96,44.37,43.48,44.19,539468.0
2025-03-10 15:30:00,44.19,44.48,43.81,43.88,269503.0,44.19,44.48,43.81,43.88,269503.0
2025-03-11 09:30:00,43.82,44.28,43.43,43.95,327391.0,43.82,44.28,43.43,43.95,327391.0
2025-03-11 10:00:00,43.9,44.23,42.97,43.12,432832.0,43.9,44.23,42.97,43.12,432832.0
2025-03-11 10:30:00,43.07,43.32,42.64,42.86,403896.0,43.07,43.32,42.64,42.86,403896.0
2025-03-11 11:00:00,42.79,43.59,42.75,43.28,557853.0,42.79,43.59,42.75,43.28,557853.0
2025-03-11 11:30:00,43.31,43.84,43.24,43.45,184947.0,43.31,43.84,43.24,43.45,184947.0
2025-03-11 12:00:00,43.43,43.54,43.17,43.34,131373.0,43.43,43.54,43.17,43.34,131373.0
2025-03-11 12:30:00,43.36,43.58,42.9,42.92,115624.0,43.36,43.58,42.9,42.92,115624.0
2025-03-11 13:00:00,42.91,43.08,42.74,42.81,72635.0,42.91,43.08,42.74,42.81,72635.0
2025-03-11 13:30:00,42.79,43.27,42.79,43.07,136873.0,42.79,43.27,42.79,43.07,136873.0
2025-03-11 14:00:00,43.13,43.84,43.12,43.6,236349.0,43.13,43.84,43.12,43.6,236349.0
2025-03-11 14:30:00,43.62,44.24,43.49,44.11,150685.0,43.62,44.24,43.49,44.11,150685.0
2025-03-11 15:00:00,44.1,44.28,43.8,43.91,176584.0,44.1,44.28,43.8,43.91,176584.0
2025-03-11 15:30:00,43.92,44.24,43.75,43.92,132527.0,43.92,44.24,43.75,43.92,132527.0
2025-03-12 09:30:00,44.82,44.87,44.17,44.4,357839.0,44.82,44.87,44.17,44.4,357839.0
2025-03-12 10:00:00,44.35,44.46,44.13,44.27,193876.0,44.35,44.46,44.13,44.27,193876.0
2025-03-12 10:30:00,44.3,44.3,43.89,43.91,241174.0,44.3,44.3,43.89,43.91,241174.0
2025-03-12 11:00:00,43.92,44.23,43.72,44.22,175745.0,43.92,44.23,43.72,44.22,175745.0
2025-03-12 11:30:00,44.21,44.45,44.14,44.38,122769.0,44.21,44.45,44.14,44.38,122769.0
2025-03-12 12:00:00,44.37,44.7,44.33,44.68,137822.0,44.37,44.7,44.33,44.68,137822.0
2025-03-12 12:30:00,44.7,44.79,44.42,44.55,83394.0,44.7,44.79,44.42,44.55,83394.0
2025-03-12 13:00:00,44.53,44.82,44.46,44.82,37450.0,44.53,44.82,44.46,44.82,37450.0
2025-03-12 13:30:00,44.82,44.88,44.46,44.46,67470.0,44.82,44.88,44.46,44.46,67470.0
2025-03-12 14:00:00,44.49,44.81,44.48,44.8,29300.0,44.49,44.81,44.48,44.8,29300.0
2025-03-12 14:30:00,44.8,44.98,44.72,44.95,83923.0,44.8,44.98,44.72,44.95,83923.0
2025-03-12 15:00:00,44.94,45.05,44.84,44.95,98681.0,44.94,45.05,44.84,44.95,98681.0
2025-03-12 15:30:00,44.95,45.21,44.88,45.04,252488.0,44.95,45.21,44.88,45.04,252488.0
2025-03-13 09:30:00,44.99,45.07,44.54,44.66,122278.0,44.99,45.07,44.54,44.66,122278.0
2025-03-13 10:00:00,44.59,45.37,44.59,45.14,99019.0,44.59,45.37,44.59,45.14,99019.0
2025-03-13 10:30:00,45.14,45.34,44.99,45.05,92136.0,45.14,45.34,44.99,45.05,92136.0
2025-03-13 11:00:00,45.07,45.17,44.9,44.96,78739.0,45.07,45.17,44.9,44.96,78739.0
2025-03-13 11:30:00,44.94,45.0,44.49,44.49,121570.0,44.94,45.0,44.49,44.49,121570.0
2025-03-13 12:00:00,44.49,44.71,44.44,44.44,58532.0,44.49,44.71,44.44,44.44,58532.0
2025-03-13 12:30:00,44.42,44.73,44.23,44.24,65153.0,44.42,44.73,44.23,44.24,65153.0
2025-03-13 13:00:00,44.31,44.38,43.86,43.91,118171.0,44.31,44.38,43.86,43.91,118171.0
2025-03-13 13:30:00,43.88,43.91,43.58,43.59,147381.0,43.88,43.91,43.58,43.59,147381.0
2025-03-13 14:00:00,43.6,44.15,43.56,44.09,143530.0,43.6,44.15,43.56,44.09,143530.0
2025-03-13 14:30:00,44.1,44.38,44.03,44.29,64987.0,44.1,44.38,44.03,44.29,64987.0
2025-03-13 15:00:00,44.29,44.4,43.97,44.04,82004.0,44.29,44.4,43.97,44.04,82004.0
2025-03-13 15:30:00,44.06,44.11,43.84,44.05,162151.0,44.06,44.11,43.84,44.05,162151.0
2025-03-14 09:30:00,44.8,45.05,44.79,44.89,213540.0,44.8,45.05,44.79,44.89,213540.0
2025-03-14 10:00:00,44.83,45.05,44.7,45.0,147416.0,44.83,45.05,44.7,45.0,147416.0
2025-03-14 10:30:00,45.03,45.23,45.0,45.22,129726.0,45.03,45.23,45.0,45.22,129726.0
2025-03-14 11:00:00,45.23,45.43,45.15,45.41,103879.0,45.23,45.43,45.15,45.41,103879.0
2025-03-14 11:30:00,45.41,45.52,45.37,45.42,87192.0,45.41,45.52,45.37,45.42,87192.0
2025-03-14 12:00:00,45.42,45.43,45.14,45.18,79161.0,45.42,45.43,45.14,45.18,79161.0
2025-03-14 12:30:00,45.16,45.46,45.13,45.41,57429.0,45.16,45.46,45.13,45.41,57429.0
2025-03-14 13:00:00,45.39,45.47,45.3,45.33,57685.0,45.39,45.47,45.3,45.33,57685.0
2025-03-14 13:30:00,45.35,45.37,45.24,45.29,62201.0,45.35,45.37,45.24,45.29,62201.0
2025-03-14 14:00:00,45.31,45.49,45.31,45.49,35785.0,45.31,45.49,45.31,45.49,35785.0
2025-03-14 14:30:00,45.49,45.67,45.48,45.65,111774.0,45.49,45.67,45.48,45.65,111774.0
2025-03-14 15:00:00,45.64,45.77,45.64,45.69,87161.0,45.64,45.77,45.64,45.69,87161.0
2025-03-14 15:30:00,45.7,46.03,45.63,45.95,251540.0,45.7,46.03,45.63,45.95,251540.0
2025-03-17 09:30:00,46.26,46.73,46.21,46.65,228876.0,46.26,46.73,46.21,46.65,228876.0
2025-03-17 10:00:00,46.63,46.76,46.55,46.62,171986.0,46.63,46.76,46.55,46.62,171986.0
2025-03-17 10:30:00,46.62,46.75,46.52,46.52,136545.0,46.62,46.75,46.52,46.52,136545.0
2025-03-17 11:00:00,46.53,46.6,46.43,46.53,59147.0,46.53,46.6,46.43,46.53,59147.0
2025-03-17 11:30:00,46.52,46.59,46.36,46.52,48802.0,46.52,46.59,46.36,46.52,48802.0
2025-03-17 12:00:00,46.52,46.65,46.44,46.56,78684.0,46.52,46.65,46.44,46.56,78684.0
2025-03-17 12:30:00,46.52,46.66,46.51,46.61,40077.0,46.52,46.66,46.51,46.61,40077.0
2025-03-17 13:00:00,46.61,46.73,46.57,46.7,47051.0,46.61,46.73,46.57,46.7,47051.0
2025-03-17 13:30:00,46.71,46.89,46.65,46.88,106978.0,46.71,46.89,46.65,46.88,106978.0
2025-03-17 14:00:00,46.88,46.93,46.74,46.91,98052.0,46.88,46.93,46.74,46.91,98052.0
2025-03-17 14:30:00,46.91,46.98,46.89,46.91,101132.0,46.91,46.98,46.89,46.91,101132.0
2025-03-17 15:00:00,46.91,46.94,46.84,46.92,95153.0,46.91,46.94,46.84,46.92,95153.0
2025-03-17 15:30:00,46.91,46.93,46.82,46.86,139761.0,46.91,46.93,46.82,46.86,139761.0
2025-03-18 09:30:00,47.0,47.02,46.14,46.2,229855.0,47.0,47.02,46.14,46.2,229855.0
2025-03-18 10:00:00,46.17,46.36,46.0,46.28,113835.0,46.17,46.36,46.0,46.28,113835.0
2025-03-18 10:30:00,46.29,46.41,46.09,46.15,77137.0,46.29,46.41,46.09,46.15,77137.0
2025-03-18 11:00:00,46.1,46.12,45.85,46.09,85478.0,46.1,46.12,45.85,46.09,85478.0
2025-03-18 11:30:00,45.99,46.15,45.92,46.02,42988.0,45.99,46.15,45.92,46.02,42988.0
2025-03-18 12:00:00,45.97,46.38,45.97,46.38,78402.0,45.97,46.38,45.97,46.38,78402.0
2025-03-18 12:30:00,46.39,46.44,46.03,46.27,61248.0,46.39,46.44,46.03,46.27,61248.0
2025-03-18 13:00:00,46.25,46.4,46.11,46.32,52418.0,46.25,46.4,46.11,46.32,52418.0
2025-03-18 13:30:00,46.28,46.5,46.24,46.38,36622.0,46.28,46.5,46.24,46.38,36622.0
2025-03-18 14:00:00,46.34,46.4,46.15,46.24,57538.0,46.34,46.4,46.15,46.24,57538.0
2025-03-18 14:30:00,46.25,46.51,46.2,46.39,57351.0,46.25,46.51,46.2,46.39,57351.0
2025-03-18 15:00:00,46.33,46.48,46.29,46.38,35303.0,46.33,46.48,46.29,46.38,35303.0
2025-03-18 15:30:00,46.38,46.41,46.0,46.2,171635.0,46.38,46.41,46.0,46.2,171635.0
2025-03-19 09:30:00,46.47,46.64,46.24,46.61,136970.0,46.47,46.64,46.24,46.61,136970.0
2025-03-19 10:00:00,46.63,46.92,46.62,46.83,84319.0,46.63,46.92,46.62,46.83,84319.0
2025-03-19 10:30:00,46.85,46.91,46.65,46.65,82075.0,46.85,46.91,46.65,46.65,82075.0
2025-03-19 11:00:00,46.66,46.86,46.64,46.82,63861.0,46.66,46.86,46.64,46.82,63861.0
2025-03-19 11:30:00,46.84,46.92,46.81,46.82,53964.0,46.84,46.92,46.81,46.82,53964.0
2025-03-19 12:00:00,46.84,46.86,46.75,46.8,45315.0,46.84,46.86,46.75,46.8,45315.0
2025-03-19 12:30:00,46.82,46.82,46.75,46.8,34890.0,46.82,46.82,46.75,46.8,34890.0
2025-03-19 13:00:00,46.8,46.84,46.7,46.71,42005.0,46.8,46.84,46.7,46.71,42005.0
2025-03-19 13:30:00,46.69,46.87,46.65,46.76,46821.0,46.69,46.87,46.65,46.76,46821.0
2025-03-19 14:00:00,46.71,47.22,46.7,47.06,155835.0,46.71,47.22,46.7,47.06,155835.0
2025-03-19 14:30:00,47.07,47.39,47.06,47.38,127746.0,47.07,47.39,47.06,47.38,127746.0
2025-03-19 15:00:00,47.38,47.53,46.93,46.94,220923.0,47.38,47.53,46.93,46.94,220923.0
2025-03-19 15:30:00,46.92,47.22,46.89,47.01,153688.0,46.92,47.22,46.89,47.01,153688.0
2025-03-20 09:30:00,46.55,47.2,46.47,47.18,101694.0,46.55,47.2,46.47,47.18,101694.0
2025-03-20 10:00:00,47.14,47.6,47.13,47.51,69296.0,47.14,47.6,47.13,47.51,69296.0
2025-03-20 10:30:00,47.53,47.59,47.33,47.37,117361.0,47.53,47.59,47.33,47.37,117361.0
2025-03-20 11:00:00,47.39,47.4,47.19,47.27,90491.0,47.39,47.4,47.19,47.27,90491.0
2025-03-20 11:30:00,47.29,47.34,47.12,47.18,53506.0,47.29,47.34,47.12,47.18,53506.0
2025-03-20 12:00:00,47.18,47.33,46.94,46.97,88164.0,47.18,47.33,46.94,46.97,88164.0
2025-03-20 12:30:00,47.0,47.09,46.75,46.77,68804.0,47.0,47.09,46.75,46.77,68804.0
2025-03-20 13:00:00,46.83,47.05,46.72,46.75,53421.0,46.83,47.05,46.72,46.75,53421.0
2025-03-20 13:30:00,46.76,47.08,46.75,46.91,5469.0,46.76,47.08,46.75,46.91,5469.0
2025-03-20 14:00:00,46.97,47.19,46.89,46.89,43329.0,46.97,47.19,46.89,46.89,43329.0
2025-03-20 14:30:00,46.86,47.16,46.81,47.02,45583.0,46.86,47.16,46.81,47.02,45583.0
2025-03-20 15:00:00,47.05,47.37,47.05,47.27,114777.0,47.05,47.37,47.05,47.27,114777.0
2025-03-20 15:30:00,47.26,47.46,47.24,47.39,139986.0,47.26,47.46,47.24,47.39,139986.0
2025-03-21 09:30:00,46.89,47.08,46.73,46.94,110008.0,46.89,47.08,46.73,46.94,110008.0
2025-03-21 10:00:00,46.96,47.0,46.61,46.93,105627.0,46.96,47.0,46.61,46.93,105627.0
2025-03-21 10:30:00,46.92,47.03,46.62,47.03,93967.0,46.92,47.03,46.62,47.03,93967.0
2025-03-21 11:00:00,47.05,47.11,46.71,46.72,72159.0,47.05,47.11,46.71,46.72,72159.0
2025-03-21 11:30:00,46.75,46.91,46.6,46.76,72497.0,46.75,46.91,46.6,46.76,72497.0
2025-03-21 12:00:00,46.72,47.19,46.69,47.13,74266.0,46.72,47.19,46.69,47.13,74266.0
2025-03-21 12:30:00,47.14,47.21,46.97,47.2,34370.0,47.14,47.21,46.97,47.2,34370.0
2025-03-21 13:00:00,47.2,47.26,47.09,47.1,44855.0,47.2,47.26,47.09,47.1,44855.0
2025-03-21 13:30:00,47.11,47.47,47.05,47.33,115933.0,47.11,47.47,47.05,47.33,115933.0
2025-03-21 14:00:00,47.33,47.37,47.14,47.14,67857.0,47.33,47.37,47.14,47.14,67857.0
2025-03-21 14:30:00,47.15,47.31,47.15,47.24,44472.0,47.15,47.31,47.15,47.24,44472.0
2025-03-21 15:00:00,47.22,47.25,47.08,47.17,99075.0,47.22,47.25,47.08,47.17,99075.0
2025-03-21 15:30:00,47.18,47.5,47.15,47.41,127564.0,47.18,47.5,47.15,47.41,127564.0
2025-03-24 09:30:00,48.24,48.36,48.18,48.33,225887.0,48.24,48.36,48.18,48.33,225887.0
2025-03-24 10:00:00,48.34,48.61,48.26,48.58,152208.0,48.34,48.61,48.26,48.58,152208.0
2025-03-24 10:30:00,48.58,48.59,48.51,48.56,109737.0,48.58,48.59,48.51,48.56,109737.0
2025-03-24 11:00:00,48.56,48.57,48.5,48.51,76092.0,48.56,48.57,48.5,48.51,76092.0
2025-03-24 11:30:00,48.49,48.55,48.43,48.54,31154.0,48.49,48.55,48.43,48.54,31154.0
2025-03-24 12:00:00,48.55,48.57,48.48,48.49,34448.0,48.55,48.57,48.48,48.49,34448.0
2025-03-24 12:30:00,48.5,48.51,48.43,48.47,85291.0,48.5,48.51,48.43,48.47,85291.0
2025-03-24 13:00:00,48.48,48.52,48.43,48.52,62669.0,48.48,48.52,48.43,48.52,62669.0
2025-03-24 13:30:00,48.52,48.64,48.51,48.61,34090.0,48.52,48.64,48.51,48.61,34090.0
2025-03-24 14:00:00,48.62,48.64,48.51,48.63,18687.0,48.62,48.64,48.51,48.63,18687.0
2025-03-24 14:30:00,48.63,48.74,48.6,48.69,62776.0,48.63,48.74,48.6,48.69,62776.0
2025-03-24 15:00:00,48.68,48.75,48.68,48.74,38469.0,48.68,48.75,48.68,48.74,38469.0
2025-03-24 15:30:00,48.74,48.99,48.74,48.93,199205.0,48.74,48.99,48.74,48.93,199205.0
2025-03-25 09:30:00,49.09,49.15,48.86,48.93,74656.0,49.09,49.15,48.86,48.93,74656.0
2025-03-25 10:00:00,48.93,48.98,48.77,48.88,62517.0,48.93,48.98,48.77,48.88,62517.0
2025-03-25 10:30:00,48.87,48.87,48.73,48.76,38023.0,48.87,48.87,48.73,48.76,38023.0
2025-03-25 11:00:00,48.77,48.78,48.71,48.75,16106.0,48.77,48.78,48.71,48.75,16106.0
2025-03-25 11:30:00,48.75,48.82,48.68,48.73,28806.0,48.75,48.82,48.68,48.73,28806.0
2025-03-25 12:00:00,48.71,48.74,48.68,48.71,15861.0,48.71,48.74,48.68,48.71,15861.0
2025-03-25 12:30:00,48.7,48.88,48.64,48.85,49464.0,48.7,48.88,48.64,48.85,49464.0
2025-03-25 13:00:00,48.88,49.04,48.83,48.83,33365.0,48.88,49.04,48.83,48.83,33365.0
2025-03-25 13:30:00,48.84,48.96,48.84,48.91,15284.0,48.84,48.96,48.84,48.91,15284.0
2025-03-25 14:00:00,48.92,49.01,48.84,48.98,18851.0,48.92,49.01,48.84,48.98,18851.0
2025-03-25 14:30:00,49.0,49.02,48.8,48.83,18541.0,49.0,49.02,48.8,48.83,18541.0
2025-03-25 15:00:00,48.82,48.89,48.78,48.78,12711.0,48.82,48.89,48.78,48.78,12711.0
2025-03-25 15:30:00,48.79,48.82,48.69,48.77,114531.0,48.79,48.82,48.69,48.77,114531.0
2025-03-26 09:30:00,49.02,49.07,48.32,48.36,79348.0,49.02,49.07,48.32,48.36,79348.0
2025-03-26 10:00:00,48.37,48.52,48.14,48.35,45191.0,48.37,48.52,48.14,48.35,45191.0
2025-03-26 10:30:00,48.34,48.5,48.29,48.47,36527.0,48.34,48.5,48.29,48.47,36527.0
2025-03-26 11:00:00,48.48,48.52,48.21,48.27,41261.0,48.48,48.52,48.21,48.27,41261.0
2025-03-26 11:30:00,48.32,48.42,47.9,47.97,84577.0,48.32,48.42,47.9,47.97,84577.0
2025-03-26 12:00:00,47.96,48.01,47.81,48.0,39393.0,47.96,48.01,47.81,48.0,39393.0
2025-03-26 12:30:00,48.04,48.04,47.63,47.68,125995.0,48.04,48.04,47.63,47.68,125995.0
2025-03-26 13:00:00,47.73,47.93,47.69,47.73,45585.0,47.73,47.93,47.69,47.73,45585.0
2025-03-26 13:30:00,47.75,47.82,47.57,47.7,57229.0,47.75,47.82,47.57,47.7,57229.0
2025-03-26 14:00:00,47.71,47.94,47.7,47.94,44658.0,47.71,47.94,47.7,47.94,44658.0
2025-03-26 14:30:00,47.93,47.95,47.58,47.62,42373.0,47.93,47.95,47.58,47.62,42373.0
2025-03-26 15:00:00,47.61,47.81,47.47,47.63,49268.0,47.61,47.81,47.47,47.63,49268.0
2025-03-26 15:30:00,47.62,48.03,47.62,47.97,120804.0,47.62,48.03,47.62,47.97,120804.0
2025-03-27 09:30:00,47.87,47.88,47.28,47.78,104365.0,47.87,47.88,47.28,47.78,104365.0
2025-03-27 10:00:00,47.79,47.92,47.67,47.92,30714.0,47.79,47.92,47.67,47.92,30714.0
2025-03-27 10:30:00,47.92,48.14,47.92,48.12,32932.0,47.92,48.14,47.92,48.12,32932.0
2025-03-27 11:00:00,48.14,48.22,48.04,48.07,26937.0,48.14,48.22,48.04,48.07,26937.0
2025-03-27 11:30:00,48.08,48.08,47.77,47.78,38202.0,48.08,48.08,47.77,47.78,38202.0
2025-03-27 12:00:00,47.72,47.89,47.66,47.68,62226.0,47.72,47.89,47.66,47.68,62226.0
2025-03-27 12:30:00,47.68,47.75,47.43,47.46,37719.0,47.68,47.75,47.43,47.46,37719.0
2025-03-27 13:00:00,47.46,47.69,47.45,47.57,16801.0,47.46,47.69,47.45,47.57,16801.0
2025-03-27 13:30:00,47.6,47.79,47.5,47.62,18886.0,47.6,47.79,47.5,47.62,18886.0
2025-03-27 14:00:00,47.65,47.94,47.59,47.85,14185.0,47.65,47.94,47.59,47.85,14185.0
2025-03-27 14:30:00,47.84,48.03,47.82,47.85,16301.0,47.84,48.03,47.82,47.85,16301.0
2025-03-27 15:00:00,47.85,48.18,47.84,48.16,21578.0,47.85,48.18,47.84,48.16,21578.0
2025-03-27 15:30:00,48.11,48.11,47.84,47.85,76020.0,48.11,48.11,47.84,47.85,76020.0
2025-03-28 09:30:00,47.56,47.77,47.41,47.47,74866.0,47.56,47.77,47.41,47.47,74866.0
2025-03-28 10:00:00,47.43,47.54,46.6,46.6,124846.0,47.43,47.54,46.6,46.6,124846.0
2025-03-28 10:30:00,46.59,46.75,46.39,46.7,115275.0,46.59,46.75,46.39,46.7,115275.0
2025-03-28 11:00:00,46.7,46.71,46.45,46.64,91828.0,46.7,46.71,46.45,46.64,91828.0
2025-03-28 11:30:00,46.61,46.9,46.51,46.51,62363.0,46.61,46.9,46.51,46.51,62363.0
2025-03-28 12:00:00,46.5,46.68,46.29,46.3,40752.0,46.5,46.68,46.29,46.3,40752.0
2025-03-28 12:30:00,46.32,46.38,46.04,46.08,52363.0,46.32,46.38,46.04,46.08,52363.0
2025-03-28 13:00:00,46.07,46.07,45.68,45.72,124431.0,46.07,46.07,45.68,45.72,124431.0
2025-03-28 13:30:00,45.73,46.11,45.71,46.11,34600.0,45.73,46.11,45.71,46.11,34600.0
2025-03-28 14:00:00,46.08,46.24,45.8,45.91,124835.0,46.08,46.24,45.8,45.91,124835.0
2025-03-28 14:30:00,45.89,46.06,45.85,46.02,84652.0,45.89,46.06,45.85,46.02,84652.0
2025-03-28 15:00:00,46.01,46.23,45.95,45.95,50219.0,46.01,46.23,45.95,45.95,50219.0
2025-03-28 15:30:00,45.95,45.96,45.64,45.72,144099.0,45.95,45.96,45.64,45.72,144099.0
2025-03-31 09:30:00,44.47,44.77,44.06,44.6,144104.0,44.47,44.77,44.06,44.6,144104.0
2025-03-31 10:00:00,44.6,44.91,44.45,44.49,100761.0,44.6,44.91,44.45,44.49,100761.0
2025-03-31 10:30:00,44.5,45.01,44.5,45.01,63973.0,44.5,45.01,44.5,45.01,63973.0
2025-03-31 11:00:00,45.02,45.36,44.98,45.21,55653.0,45.02,45.36,44.98,45.21,55653.0
2025-03-31 11:30:00,45.22,45.48,45.11,45.34,45515.0,45.22,45.48,45.11,45.34,45515.0
2025-03-31 12:00:00,45.37,45.51,45.16,45.51,22780.0,45.37,45.51,45.16,45.51,22780.0
2025-03-31 12:30:00,45.52,45.63,45.42,45.44,46360.0,45.52,45.63,45.42,45.44,46360.0
2025-03-31 13:00:00,45.39,45.66,45.37,45.45,21360.0,45.39,45.66,45.37,45.45,21360.0
2025-03-31 13:30:00,45.44,45.56,45.33,45.48,7213.0,45.44,45.56,45.33,45.48,7213.0
2025-03-31 14:00:00,45.48,45.88,45.48,45.88,50625.0,45.48,45.88,45.48,45.88,50625.0
2025-03-31 14:30:00,45.91,45.95,45.77,45.77,47689.0,45.91,45.95,45.77,45.77,47689.0
2025-03-31 15:00:00,45.75,45.98,45.75,45.82,74189.0,45.75,45.98,45.75,45.82,74189.0
2025-03-31 15:30:00,45.8,46.03,45.73,45.81,170549.0,45.8,46.03,45.73,45.81,170549.0
2025-04-01 09:30:00,45.44,45.53,45.14,45.33,88085.0,45.44,45.53,45.14,45.33,88085.0
2025-04-01 10:00:00,45.3,45.32,44.63,44.95,95964.0,45.3,45.32,44.63,44.95,95964.0
2025-04-01 10:30:00,44.92,45.74,44.92,45.74,95119.0,44.92,45.74,44.92,45.74,95119.0
2025-04-01 11:00:00,45.74,46.08,45.71,45.82,89674.0,45.74,46.08,45.71,45.82,89674.0
2025-04-01 11:30:00,45.84,45.94,45.77,45.92,41450.0,45.84,45.94,45.77,45.92,41450.0
2025-04-01 12:00:00,45.93,46.0,45.7,45.72,23166.0,45.93,46.0,45.7,45.72,23166.0
2025-04-01 12:30:00,45.72,45.81,45.48,45.73,188334.0,45.72,45.81,45.48,45.73,188334.0
2025-04-01 13:00:00,45.74,45.79,45.53,45.56,10718.0,45.74,45.79,45.53,45.56,10718.0
2025-04-01 13:30:00,45.55,45.76,45.49,45.66,17443.0,45.55,45.76,45.49,45.66,17443.0
2025-04-01 14:00:00,45.59,45.6,45.32,45.33,16125.0,45.59,45.6,45.32,45.33,16125.0
2025-04-01 14:30:00,45.31,45.5,45.24,45.48,18259.0,45.31,45.5,45.24,45.48,18259.0
2025-04-01 15:00:00,45.47,45.66,45.46,45.57,85512.0,45.47,45.66,45.46,45.57,85512.0
2025-04-01 15:30:00,45.55,45.91,45.53,45.77,121295.0,45.55,45.91,45.53,45.77,121295.0
2025-04-02 09:30:00,44.87,45.6,44.78,45.54,108206.0,44.87,45.6,44.78,45.54,108206.0
2025-04-02 10:00:00,45.53,45.81,45.43,45.68,39799.0,45.53,45.81,45.43,45.68,39799.0
2025-04-02 10:30:00,45.7,45.92,45.62,45.89,53582.0,45.7,45.92,45.62,45.89,53582.0
2025-04-02 11:00:00,45.9,46.09,45.78,46.06,67689.0,45.9,46.09,45.78,46.06,67689.0
2025-04-02 11:30:00,46.08,46.16,45.9,46.06,63181.0,46.08,46.16,45.9,46.06,63181.0
2025-04-02 12:00:00,46.07,46.36,46.05,46.36,293581.0,46.07,46.36,46.05,46.36,293581.0
2025-04-02 12:30:00,46.36,46.62,46.28,46.62,225849.0,46.36,46.62,46.28,46.62,225849.0
2025-04-02 13:00:00,46.61,46.8,46.61,46.63,222424.0,46.61,46.8,46.61,46.63,222424.0
2025-04-02 13:30:00,46.63,46.64,46.31,46.41,212431.0,46.63,46.64,46.31,46.41,212431.0
2025-04-02 14:00:00,46.41,46.44,45.95,45.96,226308.0,46.41,46.44,45.95,45.96,226308.0
2025-04-02 14:30:00,45.94,46.33,45.92,46.0,199563.0,45.94,46.33,45.92,46.0,199563.0
2025-04-02 15:00:00,46.02,46.32,46.02,46.31,254518.0,46.02,46.32,46.02,46.31,254518.0
2025-04-02 15:30:00,46.28,46.56,46.24,46.45,267234.0,46.28,46.56,46.24,46.45,267234.0
2025-04-03 09:30:00,42.88,43.66,42.82,42.9,1207222.0,42.88,43.66,42.82,42.9,1207222.0
2025-04-03 10:00:00,42.9,42.9,41.89,42.43,878124.0,42.9,42.9,41.89,42.43,878124.0
2025-04-03 10:30:00,42.4,42.72,41.81,41.81,509513.0,42.4,42.72,41.81,41.81,509513.0
2025-04-03 11:00:00,41.81,42.71,41.68,42.53,554429.0,41.81,42.71,41.68,42.53,554429.0
2025-04-03 11:30:00,42.52,43.01,42.34,42.68,512551.0,42.52,43.01,42.34,42.68,512551.0
2025-04-03 12:00:00,42.67,43.25,42.66,43.2,352680.0,42.67,43.25,42.66,43.2,352680.0
2025-04-03 12:30:00,43.21,43.28,42.52,42.61,476060.0,43.21,43.28,42.52,42.61,476060.0
2025-04-03 13:00:00,42.61,42.78,42.12,42.17,342614.0,42.61,42.78,42.12,42.17,342614.0
2025-04-03 13:30:00,42.16,42.56,41.99,42.0,319244.0,42.16,42.56,41.99,42.0,319244.0
2025-04-03 14:00:00,41.99,42.11,41.63,41.73,404981.0,41.99,42.11,41.63,41.73,404981.0
2025-04-03 14:30:00,41.77,42.19,41.63,42.06,567532.0,41.77,42.19,41.63,42.06,567532.0
2025-04-03 15:00:00,42.05,42.05,41.32,41.36,1168572.0,42.05,42.05,41.32,41.36,1168572.0
2025-04-03 15:30:00,41.36,41.52,40.66,40.66,897617.0,41.36,41.52,40.66,40.66,897617.0
2025-04-04 09:30:00,38.3,39.28,37.89,39.01,1219206.0,38.3,39.28,37.89,39.01,1219206.0
2025-04-04 10:00:00,39.01,39.01,37.43,37.44,1170584.0,39.01,39.01,37.43,37.44,1170584.0
2025-04-04 10:30:00,37.43,38.16,36.81,37.83,852924.0,37.43,38.16,36.81,37.83,852924.0
2025-04-04 11:00:00,37.81,39.21,37.73,38.03,735608.0,37.81,39.21,37.73,38.03,735608.0
2025-04-04 11:30:00,38.02,38.47,37.72,37.92,413563.0,38.02,38.47,37.72,37.92,413563.0
2025-04-04 12:00:00,38.02,38.56,37.61,37.72,281627.0,38.02,38.56,37.61,37.72,281627.0
2025-04-04 12:30:00,37.71,38.03,37.5,37.83,344971.0,37.71,38.03,37.5,37.83,344971.0
2025-04-04 13:00:00,37.79,37.96,36.99,37.24,399546.0,37.79,37.96,36.99,37.24,399546.0
2025-04-04 13:30:00,37.22,37.87,37.06,37.64,519667.0,37.22,37.87,37.06,37.64,519667.0
2025-04-04 14:00:00,37.65,37.94,36.91,36.94,481960.0,37.65,37.94,36.91,36.94,481960.0
2025-04-04 14:30:00,36.93,37.08,36.28,36.81,703144.0,36.93,37.08,36.28,36.81,703144.0
2025-04-04 15:00:00,36.8,37.5,36.61,37.33,655211.0,36.8,37.5,36.61,37.33,655211.0
2025-04-04 15:30:00,37.3,37.65,36.11,36.62,955802.0,37.3,37.65,36.11,36.62,955802.0
2025-04-07 09:30:00,34.95,35.59,34.2,35.49,1404116.0,34.95,35.59,34.2,35.49,1404116.0
2025-04-07 10:00:00,35.49,39.24,35.15,35.74,2282173.0,35.49,39.24,35.15,35.74,2282173.0
2025-04-07 10:30:00,35.73,37.71,35.44,37.39,1061334.0,35.73,37.71,35.44,37.39,1061334.0
2025-04-07 11:00:00,37.4,37.99,36.0,36.27,600364.0,37.4,37.99,36.0,36.27,600364.0
2025-04-07 11:30:00,36.25,37.24,36.24,36.53,321262.0,36.25,37.24,36.24,36.53,321262.0
2025-04-07 12:00:00,36.54,36.58,36.04,36.37,252430.0,36.54,36.58,36.04,36.37,252430.0
2025-04-07 12:30:00,36.25,36.55,35.86,35.94,160295.0,36.25,36.55,35.86,35.94,160295.0
2025-04-07 13:00:00,35.91,36.83,35.89,36.81,207305.0,35.91,36.83,35.89,36.81,207305.0
2025-04-07 13:30:00,36.81,37.07,36.47,37.04,265099.0,36.81,37.07,36.47,37.04,265099.0
2025-04-07 14:00:00,37.07,37.35,36.74,36.85,171808.0,37.07,37.35,36.74,36.85,171808.0
2025-04-07 14:30:00,36.82,37.27,36.71,36.77,191995.0,36.82,37.27,36.71,36.77,191995.0
2025-04-07 15:00:00,36.74,37.01,36.43,36.52,293469.0,36.74,37.01,36.43,36.52,293469.0
2025-04-07 15:30:00,36.53,36.98,36.29,36.66,229229.0,36.53,36.98,36.29,36.66,229229.0
2025-04-08 09:30:00,38.3,38.45,37.94,38.31,1253500.0,38.3,38.45,37.94,38.31,1253500.0
2025-04-08 10:00:00,38.29,38.4,38.03,38.07,705143.0,38.29,38.4,38.03,38.07,705143.0
2025-04-08 10:30:00,38.07,38.22,37.4,37.41,552801.0,38.07,38.22,37.4,37.41,552801.0
2025-04-08 11:00:00,37.41,37.7,37.04,37.16,438988.0,37.41,37.7,37.04,37.16,438988.0
2025-04-08 11:30:00,37.18,37.56,37.15,37.34,239549.0,37.18,37.56,37.15,37.34,239549.0
2025-04-08 12:00:00,37.33,37.43,36.73,36.89,182966.0,37.33,37.43,36.73,36.89,182966.0
2025-04-08 12:30:00,36.89,36.97,35.94,35.95,299400.0,36.89,36.97,35.94,35.95,299400.0
2025-04-08 13:00:00,35.97,36.03,35.16,35.16,418254.0,35.97,36.03,35.16,35.16,418254.0
2025-04-08 13:30:00,35.17,35.88,35.03,35.57,400757.0,35.17,35.88,35.03,35.57,400757.0
2025-04-08 14:00:00,35.54,35.63,35.02,35.04,229195.0,35.54,35.63,35.02,35.04,229195.0
2025-04-08 14:30:00,35.04,35.59,34.63,34.63,447647.0,35.04,35.59,34.63,34.63,447647.0
2025-04-08 15:00:00,34.64,34.64,32.92,34.0,1508019.0,34.64,34.64,32.92,34.0,1508019.0
2025-04-08 15:30:00,33.97,34.37,32.67,34.26,1096495.0,33.97,34.37,32.67,34.26,1096495.0
2025-04-09 09:30:00,33.53,34.57,33.53,34.25,1278402.0,33.53,34.57,33.53,34.25,1278402.0
2025-04-09 10:00:00,34.25,34.56,33.63,33.87,727890.0,34.25,34.56,33.63,33.87,727890.0
2025-04-09 10:30:00,33.86,34.2,33.31,33.31,405752.0,33.86,34.2,33.31,33.31,405752.0
2025-04-09 11:00:00,33.34,34.08,33.34,33.86,385564.0,33.34,34.08,33.34,33.86,385564.0
2025-04-09 11:30:00,33.85,34.02,33.5,33.69,165672.0,33.85,34.02,33.5,33.69,165672.0
2025-04-09 12:00:00,33.65,34.15,33.56,33.99,156559.0,33.65,34.15,33.56,33.99,156559.0
2025-04-09 12:30:00,34.0,34.35,33.91,34.24,125261.0,34.0,34.35,33.91,34.24,125261.0
2025-04-09 13:00:00,34.22,37.26,34.03,36.15,1583325.0,34.22,37.26,34.03,36.15,1583325.0
2025-04-09 13:30:00,36.26,37.91,36.18,37.49,1570135.0,36.26,37.91,36.18,37.49,1570135.0
2025-04-09 14:00:00,37.49,38.17,37.1,38.07,842520.0,37.49,38.17,37.1,38.07,842520.0
2025-04-09 14:30:00,38.07,38.23,37.48,37.54,573348.0,38.07,38.23,37.48,37.54,573348.0
2025-04-09 15:00:00,37.49,38.22,37.36,38.2,347236.0,37.49,38.22,37.36,38.2,347236.0
2025-04-09 15:30:00,38.22,38.48,37.74,37.74,581642.0,38.22,38.48,37.74,37.74,581642.0
2025-04-10 09:30:00,36.33,36.98,35.85,35.87,1002005.0,36.33,36.98,35.85,35.87,1002005.0
2025-04-10 10:00:00,35.87,36.03,35.25,35.31,618761.0,35.87,36.03,35.25,35.31,618761.0
2025-04-10 10:30:00,35.35,35.93,35.19,35.23,259813.0,35.35,35.93,35.19,35.23,259813.0
2025-04-10 11:00:00,35.21,35.65,34.83,34.93,465081.0,35.21,35.65,34.83,34.93,465081.0
2025-04-10 11:30:00,34.89,34.93,33.58,33.72,556763.0,34.89,34.93,33.58,33.72,556763.0
2025-04-10 12:00:00,33.7,33.98,32.35,32.65,893727.0,33.7,33.98,32.35,32.65,893727.0
2025-04-10 12:30:00,32.59,33.93,32.54,33.38,804643.0,32.59,33.93,32.54,33.38,804643.0
2025-04-10 13:00:00,33.38,34.25,32.05,33.16,734126.0,33.38,34.25,32.05,33.16,734126.0
2025-04-10 13:30:00,33.11,34.08,33.0,33.93,575829.0,33.11,34.08,33.0,33.93,575829.0
2025-04-10 14:00:00,33.95,34.61,33.32,34.46,404362.0,33.95,34.61,33.32,34.46,404362.0
2025-04-10 14:30:00,34.48,34.85,34.04,34.34,294456.0,34.48,34.85,34.04,34.34,294456.0
2025-04-10 15:00:00,34.3,34.8,33.43,33.44,296093.0,34.3,34.8,33.43,33.44,296093.0
2025-04-10 15:30:00,33.43,34.19,32.79,34.15,515230.0,33.43,34.19,32.79,34.15,515230.0
2025-04-11 09:30:00,33.65,34.19,33.35,33.84,476390.0,33.65,34.19,33.35,33.84,476390.0
2025-04-11 10:00:00,33.81,34.17,33.06,33.17,396430.0,33.81,34.17,33.06,33.17,396430.0
2025-04-11 10:30:00,33.12,33.72,33.09,33.22,193551.0,33.12,33.72,33.09,33.22,193551.0
2025-04-11 11:00:00,33.22,33.65,32.82,33.05,295121.0,33.22,33.65,32.82,33.05,295121.0
2025-04-11 11:30:00,33.07,33.6,33.01,33.55,208274.0,33.07,33.6,33.01,33.55,208274.0
2025-04-11 12:00:00,33.58,33.87,33.45,33.68,139802.0,33.58,33.87,33.45,33.68,139802.0
2025-04-11 12:30:00,33.69,34.41,33.68,34.19,305237.0,33.69,34.41,33.68,34.19,305237.0
2025-04-11 13:00:00,34.25,34.29,33.9,33.91,167190.0,34.25,34.29,33.9,33.91,167190.0
2025-04-11 13:30:00,33.93,34.67,33.78,34.29,236522.0,33.93,34.67,33.78,34.29,236522.0
2025-04-11 14:00:00,34.3,34.32,33.78,34.01,197774.0,34.3,34.32,33.78,34.01,197774.0
2025-04-11 14:30:00,34.02,34.3,33.96,34.0,150562.0,34.02,34.3,33.96,34.0,150562.0
2025-04-11 15:00:00,34.0,34.52,34.0,34.37,230213.0,34.0,34.52,34.0,34.37,230213.0
2025-04-11 15:30:00,34.35,34.68,34.31,34.62,219168.0,34.35,34.68,34.31,34.62,219168.0
2025-04-14 09:30:00,36.09,36.2,35.44,35.69,634063.0,36.09,36.2,35.44,35.69,634063.0
2025-04-14 10:00:00,35.75,36.07,35.65,36.03,239884.0,35.75,36.07,35.65,36.03,239884.0
2025-04-14 10:30:00,36.06,36.42,36.03,36.16,297455.0,36.06,36.42,36.03,36.16,297455.0
2025-04-14 11:00:00,36.2,36.24,35.77,35.8,252153.0,36.2,36.24,35.77,35.8,252153.0
2025-04-14 11:30:00,35.77,35.94,35.07,35.12,285534.0,35.77,35.94,35.07,35.12,285534.0
2025-04-14 12:00:00,35.1,35.51,34.93,35.34,179963.0,35.1,35.51,34.93,35.34,179963.0
2025-04-14 12:30:00,35.36,35.68,35.3,35.37,119174.0,35.36,35.68,35.3,35.37,119174.0
2025-04-14 13:00:00,35.39,35.87,35.39,35.79,111095.0,35.39,35.87,35.39,35.79,111095.0
2025-04-14 13:30:00,35.77,36.05,35.71,36.02,152805.0,35.77,36.05,35.71,36.02,152805.0
2025-04-14 14:00:00,36.04,36.24,35.99,36.22,143950.0,36.04,36.24,35.99,36.22,143950.0
2025-04-14 14:30:00,36.22,36.35,36.18,36.19,109731.0,36.22,36.35,36.18,36.19,109731.0
2025-04-14 15:00:00,36.27,36.59,36.26,36.36,283373.0,36.27,36.59,36.26,36.36,283373.0
2025-04-14 15:30:00,36.35,36.67,36.3,36.56,460553.0,36.35,36.67,36.3,36.56,460553.0
2025-04-15 09:30:00,36.59,37.12,36.47,36.86,266696.0,36.59,37.12,36.47,36.86,266696.0
2025-04-15 10:00:00,36.89,37.12,36.34,36.73,304959.0,36.89,37.12,36.34,36.73,304959.0
2025-04-15 10:30:00,36.76,37.16,36.76,37.04,178041.0,36.76,37.16,36.76,37.04,178041.0
2025-04-15 11:00:00,37.07,37.26,37.03,37.09,79091.0,37.07,37.26,37.03,37.09,79091.0
2025-04-15 11:30:00,37.09,37.26,37.02,37.16,78465.0,37.09,37.26,37.02,37.16,78465.0
2025-04-15 12:00:00,37.18,37.33,37.14,37.22,115129.0,37.18,37.33,37.14,37.22,115129.0
2025-04-15 12:30:00,37.21,37.26,36.83,36.86,116806.0,37.21,37.26,36.83,36.86,116806.0
2025-04-15 13:00:00,36.88,36.99,36.63,36.74,158363.0,36.88,36.99,36.63,36.74,158363.0
2025-04-15 13:30:00,36.7,36.85,36.37,36.61,119029.0,36.7,36.85,36.37,36.61,119029.0
2025-04-15 14:00:00,36.6,36.67,36.37,36.56,96198.0,36.6,36.67,36.37,36.56,96198.0
2025-04-15 14:30:00,36.59,36.81,36.56,36.76,93382.0,36.59,36.81,36.56,36.76,93382.0
2025-04-15 15:00:00,36.72,36.83,36.58,36.59,144802.0,36.72,36.83,36.58,36.59,144802.0
2025-04-15 15:30:00,36.61,36.74,36.49,36.72,366713.0,36.61,36.74,36.49,36.72,366713.0
2025-04-16 09:30:00,35.98,36.26,35.6,35.66,294955.0,35.98,36.26,35.6,35.66,294955.0
2025-04-16 10:00:00,35.64,36.23,35.63,36.15,210661.0,35.64,36.23,35.63,36.15,210661.0
2025-04-16 10:30:00,36.14,36.31,36.08,36.25,95503.0,36.14,36.31,36.08,36.25,95503.0
2025-04-16 11:00:00,36.25,36.59,36.12,36.51,79757.0,36.25,36.59,36.12,36.51,79757.0
2025-04-16 11:30:00,36.53,36.53,35.98,36.05,112765.0,36.53,36.53,35.98,36.05,112765.0
2025-04-16 12:00:00,36.0,36.18,35.96,36.11,90744.0,36.0,36.18,35.96,36.11,90744.0
2025-04-16 12:30:00,36.11,36.14,35.94,35.98,44681.0,36.11,36.14,35.94,35.98,44681.0
2025-04-16 13:00:00,35.99,36.23,35.91,36.23,106287.0,35.99,36.23,35.91,36.23,106287.0
2025-04-16 13:30:00,36.21,36.22,35.3,35.34,283550.0,36.21,36.22,35.3,35.34,283550.0
2025-04-16 14:00:00,35.32,35.67,35.31,35.53,185078.0,35.32,35.67,35.31,35.53,185078.0
2025-04-16 14:30:00,35.54,35.54,35.17,35.26,118404.0,35.54,35.54,35.17,35.26,118404.0
2025-04-16 15:00:00,35.26,35.32,34.75,34.82,276993.0,35.26,35.32,34.75,34.82,276993.0
2025-04-16 15:30:00,34.82,35.41,34.82,35.19,425346.0,34.82,35.41,34.82,35.19,425346.0
2025-04-17 09:30:00,35.6,35.8,35.48,35.67,229633.0,35.6,35.8,35.48,35.67,229633.0
2025-04-17 10:00:00,35.67,35.76,35.38,35.39,82894.0,35.67,35.76,35.38,35.39,82894.0
2025-04-17 10:30:00,35.39,35.65,35.34,35.51,50432.0,35.39,35.65,35.34,35.51,50432.0
2025-04-17 11:00:00,35.49,35.79,35.49,35.57,103202.0,35.49,35.79,35.49,35.57,103202.0
2025-04-17 11:30:00,35.6,35.8,35.59,35.61,88923.0,35.6,35.8,35.59,35.61,88923.0
2025-04-17 12:00:00,35.64,35.77,35.42,35.73,54893.0,35.64,35.77,35.42,35.73,54893.0
2025-04-17 12:30:00,35.68,35.72,35.5,35.59,45003.0,35.68,35.72,35.5,35.59,45003.0
2025-04-17 13:00:00,35.61,35.65,35.44,35.45,48053.0,35.61,35.65,35.44,35.45,48053.0
2025-04-17 13:30:00,35.45,35.73,35.45,35.67,38312.0,35.45,35.73,35.45,35.67,38312.0
2025-04-17 14:00:00,35.68,35.77,35.64,35.68,59954.0,35.68,35.77,35.64,35.68,59954.0
2025-04-17 14:30:00,35.69,35.82,35.58,35.61,139271.0,35.69,35.82,35.58,35.61,139271.0
2025-04-17 15:00:00,35.62,35.64,35.47,35.52,77793.0,35.62,35.64,35.47,35.52,77793.0
2025-04-17 15:30:00,35.53,35.8,35.53,35.67,307177.0,35.53,35.8,35.53,35.67,307177.0
2025-04-21 09:30:00,35.46,35.55,35.16,35.17,142779.0,35.46,35.55,35.16,35.17,142779.0
2025-04-21 10:00:00,35.15,35.17,34.98,35.07,172454.0,35.15,35.17,34.98,35.07,172454.0
2025-04-21 10:30:00,35.04,35.21,34.87,34.93,201059.0,35.04,35.21,34.87,34.93,201059.0
2025-04-21 11:00:00,34.93,34.97,34.71,34.73,144125.0,34.93,34.97,34.71,34.73,144125.0
2025-04-21 11:30:00,34.73,34.77,34.39,34.43,91452.0,34.73,34.77,34.39,34.43,91452.0
2025-04-21 12:00:00,34.43,34.66,34.43,34.61,102005.0,34.43,34.66,34.43,34.61,102005.0
2025-04-21 12:30:00,34.66,34.81,34.57,34.59,66858.0,34.66,34.81,34.57,34.59,66858.0
2025-04-21 13:00:00,34.61,34.68,34.46,34.48,144154.0,34.61,34.68,34.46,34.48,144154.0
2025-04-21 13:30:00,34.47,34.54,34.27,34.32,115586.0,34.47,34.54,34.27,34.32,115586.0
2025-04-21 14:00:00,34.3,34.47,34.19,34.42,122686.0,34.3,34.47,34.19,34.42,122686.0
2025-04-21 14:30:00,34.45,34.51,34.26,34.26,75694.0,34.45,34.51,34.26,34.26,75694.0
2025-04-21 15:00:00,34.26,34.56,34.25,34.45,70620.0,34.26,34.56,34.25,34.45,70620.0
2025-04-21 15:30:00,34.46,34.65,34.4,34.59,280256.0,34.46,34.65,34.4,34.59,280256.0
2025-04-22 09:30:00,35.23,35.42,35.18,35.41,169219.0,35.23,35.42,35.18,35.41,169219.0
2025-04-22 10:00:00,35.42,35.56,35.38,35.53,148593.0,35.42,35.56,35.38,35.53,148593.0
2025-04-22 10:30:00,35.55,35.66,35.5,35.63,134813.0,35.55,35.66,35.5,35.63,134813.0
2025-04-22 11:00:00,35.64,35.67,35.55,35.55,84804.0,35.64,35.67,35.55,35.55,84804.0
2025-04-22 11:30:00,35.55,35.77,35.51,35.74,117913.0,35.55,35.77,35.51,35.74,117913.0
2025-04-22 12:00:00,35.75,35.83,35.71,35.74,167189.0,35.75,35.83,35.71,35.74,167189.0
2025-04-22 12:30:00,35.74,35.77,35.64,35.68,100546.0,35.74,35.77,35.64,35.68,100546.0
2025-04-22 13:00:00,35.69,35.75,35.28,35.3,122180.0,35.69,35.75,35.28,35.3,122180.0
2025-04-22 13:30:00,35.31,35.42,35.27,35.37,65001.0,35.31,35.42,35.27,35.37,65001.0
2025-04-22 14:00:00,35.38,35.75,35.37,35.7,128759.0,35.38,35.75,35.37,35.7,128759.0
2025-04-22 14:30:00,35.72,35.84,35.7,35.75,106264.0,35.72,35.84,35.7,35.75,106264.0
2025-04-22 15:00:00,35.76,35.78,35.5,35.53,130553.0,35.76,35.78,35.5,35.53,130553.0
2025-04-22 15:30:00,35.51,35.78,35.51,35.73,148677.0,35.51,35.78,35.51,35.73,148677.0
2025-04-23 09:30:00,36.61,36.95,36.47,36.61,440123.0,36.61,36.95,36.47,36.61,440123.0
2025-04-23 10:00:00,36.64,36.79,36.48,36.77,105008.0,36.64,36.79,36.48,36.77,105008.0
2025-04-23 10:30:00,36.77,36.84,36.53,36.59,73182.0,36.77,36.84,36.53,36.59,73182.0
2025-04-23 11:00:00,36.6,36.67,36.21,36.3,264229.0,36.6,36.67,36.21,36.3,264229.0
2025-04-23 11:30:00,36.3,36.37,35.99,36.23,279905.0,36.3,36.37,35.99,36.23,279905.0
2025-04-23 12:00:00,36.24,36.24,35.82,36.13,117392.0,36.24,36.24,35.82,36.13,117392.0
2025-04-23 12:30:00,36.13,36.36,36.04,36.33,70286.0,36.13,36.36,36.04,36.33,70286.0
2025-04-23 13:00:00,36.32,36.52,36.13,36.42,88081.0,36.32,36.52,36.13,36.42,88081.0
2025-04-23 13:30:00,36.48,36.51,36.3,36.4,52751.0,36.48,36.51,36.3,36.4,52751.0
2025-04-23 14:00:00,36.4,36.51,36.24,36.27,35117.0,36.4,36.51,36.24,36.27,35117.0
2025-04-23 14:30:00,36.29,36.36,36.17,36.3,129776.0,36.29,36.36,36.17,36.3,129776.0
2025-04-23 15:00:00,36.26,36.31,36.07,36.1,64020.0,36.26,36.31,36.07,36.1,64020.0
2025-04-23 15:30:00,36.1,36.47,36.09,36.4,102760.0,36.1,36.47,36.09,36.4,102760.0
2025-04-24 09:30:00,36.53,36.76,36.5,36.72,91853.0,36.53,36.76,36.5,36.72,91853.0
2025-04-24 10:00:00,36.71,36.87,36.68,36.85,101771.0,36.71,36.87,36.68,36.85,101771.0
2025-04-24 10:30:00,36.85,36.91,36.71,36.82,82361.0,36.85,36.91,36.71,36.82,82361.0
2025-04-24 11:00:00,36.84,36.9,36.78,36.8,27949.0,36.84,36.9,36.78,36.8,27949.0
2025-04-24 11:30:00,36.79,36.89,36.77,36.79,43516.0,36.79,36.89,36.77,36.79,43516.0
2025-04-24 12:00:00,36.82,36.98,36.76,36.94,54609.0,36.82,36.98,36.76,36.94,54609.0
2025-04-24 12:30:00,36.94,37.0,36.88,36.89,36095.0,36.94,37.0,36.88,36.89,36095.0
2025-04-24 13:00:00,36.89,36.93,36.85,36.86,46885.0,36.89,36.93,36.85,36.86,46885.0
2025-04-24 13:30:00,36.86,36.95,36.82,36.93,24296.0,36.86,36.95,36.82,36.93,24296.0
2025-04-24 14:00:00,36.92,36.97,36.9,36.9,35326.0,36.92,36.97,36.9,36.9,35326.0
2025-04-24 14:30:00,36.91,36.98,36.88,36.9,31124.0,36.91,36.98,36.88,36.9,31124.0
2025-04-24 15:00:00,36.9,36.98,36.82,36.94,53028.0,36.9,36.98,36.82,36.94,53028.0
2025-04-24 15:30:00,36.95,37.13,36.95,37.05,128501.0,36.95,37.13,36.95,37.05,128501.0
2025-04-25 09:30:00,37.13,37.13,36.76,36.77,105455.0,37.13,37.13,36.76,36.77,105455.0
2025-04-25 10:00:00,36.81,37.01,36.67,36.81,100959.0,36.81,37.01,36.67,36.81,100959.0
2025-04-25 10:30:00,36.82,37.09,36.74,37.09,61098.0,36.82,37.09,36.74,37.09,61098.0
2025-04-25 11:00:00,37.12,37.36,37.06,37.25,70610.0,37.12,37.36,37.06,37.25,70610.0
2025-04-25 11:30:00,37.27,37.46,37.25,37.43,35364.0,37.27,37.46,37.25,37.43,35364.0
2025-04-25 12:00:00,37.44,37.55,37.4,37.51,44982.0,37.44,37.55,37.4,37.51,44982.0
2025-04-25 12:30:00,37.53,37.61,37.49,37.5,82352.0,37.53,37.61,37.49,37.5,82352.0
2025-04-25 13:00:00,37.5,37.58,37.45,37.53,58263.0,37.5,37.58,37.45,37.53,58263.0
2025-04-25 13:30:00,37.53,37.53,37.21,37.32,123664.0,37.53,37.53,37.21,37.32,123664.0
2025-04-25 14:00:00,37.32,37.63,37.29,37.6,37628.0,37.32,37.63,37.29,37.6,37628.0
2025-04-25 14:30:00,37.6,37.65,37.52,37.58,43413.0,37.6,37.65,37.52,37.58,43413.0
2025-04-25 15:00:00,37.6,37.64,37.57,37.63,46225.0,37.6,37.64,37.57,37.63,46225.0
2025-04-25 15:30:00,37.62,37.82,37.56,37.81,210598.0,37.62,37.82,37.56,37.81,210598.0
2025-04-28 09:30:00,38.0,38.06,37.74,37.78,157458.0,38.0,38.06,37.74,37.78,157458.0
2025-04-28 10:00:00,37.78,37.99,37.76,37.92,107055.0,37.78,37.99,37.76,37.92,107055.0
2025-04-28 10:30:00,37.93,37.95,37.79,37.83,42632.0,37.93,37.95,37.79,37.83,42632.0
2025-04-28 11:00:00,37.85,37.87,37.39,37.4,83573.0,37.85,37.87,37.39,37.4,83573.0
2025-04-28 11:30:00,37.41,37.61,37.4,37.42,81204.0,37.41,37.61,37.4,37.42,81204.0
2025-04-28 12:00:00,37.42,37.42,37.19,37.24,111323.0,37.42,37.42,37.19,37.24,111323.0
2025-04-28 12:30:00,37.24,37.4,37.18,37.21,64048.0,37.24,37.4,37.18,37.21,64048.0
2025-04-28 13:00:00,37.27,37.29,37.0,37.05,55887.0,37.27,37.29,37.0,37.05,55887.0
2025-04-28 13:30:00,37.01,37.28,36.97,37.27,38881.0,37.01,37.28,36.97,37.27,38881.0
2025-04-28 14:00:00,37.28,37.39,37.21,37.35,77249.0,37.28,37.39,37.21,37.35,77249.0
2025-04-28 14:30:00,37.36,37.44,37.27,37.42,64726.0,37.36,37.44,37.27,37.42,64726.0
2025-04-28 15:00:00,37.4,37.65,37.4,37.62,76290.0,37.4,37.65,37.4,37.62,76290.0
2025-04-28 15:30:00,37.63,37.78,37.56,37.67,144273.0,37.63,37.78,37.56,37.67,144273.0
2025-04-29 09:30:00,37.5,37.7,37.41,37.52,82628.0,37.5,37.7,37.41,37.52,82628.0
2025-04-29 10:00:00,37.48,37.77,37.39,37.45,127515.0,37.48,37.77,37.39,37.45,127515.0
2025-04-29 10:30:00,37.45,37.66,37.43,37.65,18159.0,37.45,37.66,37.43,37.65,18159.0
2025-04-29 11:00:00,37.65,37.7,37.53,37.7,26971.0,37.65,37.7,37.53,37.7,26971.0
2025-04-29 11:30:00,37.69,37.79,37.64,37.68,31209.0,37.69,37.79,37.64,37.68,31209.0
2025-04-29 12:00:00,37.71,37.85,37.71,37.85,29852.0,37.71,37.85,37.71,37.85,29852.0
2025-04-29 12:30:00,37.85,37.89,37.61,37.68,19365.0,37.85,37.89,37.61,37.68,19365.0
2025-04-29 13:00:00,37.68,37.92,37.65,37.9,18648.0,37.68,37.92,37.65,37.9,18648.0
2025-04-29 13:30:00,37.89,37.95,37.87,37.91,74004.0,37.89,37.95,37.87,37.91,74004.0
2025-04-29 14:00:00,37.9,37.94,37.84,37.91,52531.0,37.9,37.94,37.84,37.91,52531.0
2025-04-29 14:30:00,37.91,37.95,37.88,37.91,82575.0,37.91,37.95,37.88,37.91,82575.0
2025-04-29 15:00:00,37.91,37.94,37.86,37.87,39372.0,37.91,37.94,37.86,37.87,39372.0
2025-04-29 15:30:00,37.88,37.95,37.85,37.89,180755.0,37.88,37.95,37.85,37.89,180755.0
2025-04-30 09:30:00,37.21,37.22,36.28,36.38,284702.0,37.21,37.22,36.28,36.38,284702.0
2025-04-30 10:00:00,36.34,36.89,36.32,36.88,126233.0,36.34,36.89,36.32,36.88,126233.0
2025-04-30 10:30:00,36.87,36.92,36.59,36.75,55555.0,36.87,36.92,36.59,36.75,55555.0
2025-04-30 11:00:00,36.79,37.23,36.79,37.12,128072.0,36.79,37.23,36.79,37.12,128072.0
2025-04-30 11:30:00,37.13,37.24,37.07,37.12,65727.0,37.13,37.24,37.07,37.12,65727.0
2025-04-30 12:00:00,37.13,37.21,36.96,36.98,51112.0,37.13,37.21,36.96,36.98,51112.0
2025-04-30 12:30:00,36.97,37.14,36.88,37.04,1455778.0,36.97,37.14,36.88,37.04,1455778.0
2025-04-30 13:00:00,37.04,37.08,36.75,37.08,71890.0,37.04,37.08,36.75,37.08,71890.0
2025-04-30 13:30:00,37.07,37.25,37.06,37.18,74660.0,37.07,37.25,37.06,37.18,74660.0
2025-04-30 14:00:00,37.16,37.49,37.11,37.15,140953.0,37.16,37.49,37.11,37.15,140953.0
2025-04-30 14:30:00,37.15,37.22,36.98,37.02,90334.0,37.15,37.22,36.98,37.02,90334.0
2025-04-30 15:00:00,37.01,37.17,37.01,37.05,284672.0,37.01,37.17,37.01,37.05,284672.0
2025-04-30 15:30:00,37.06,37.58,36.98,37.41,501781.0,37.06,37.58,36.98,37.41,501781.0
2025-05-01 09:30:00,37.94,37.99,37.69,37.74,78814.0,37.94,37.99,37.69,37.74,78814.0
2025-05-01 10:00:00,37.73,37.98,37.71,37.94,61588.0,37.73,37.98,37.71,37.94,61588.0
2025-05-01 10:30:00,37.92,37.92,37.76,37.82,93865.0,37.92,37.92,37.76,37.82,93865.0
2025-05-01 11:00:00,37.83,37.9,37.77,37.86,58241.0,37.83,37.9,37.77,37.86,58241.0
2025-05-01 11:30:00,37.84,37.85,37.57,37.63,67424.0,37.84,37.85,37.57,37.63,67424.0
2025-05-01 12:00:00,37.63,37.7,37.45,37.57,46919.0,37.63,37.7,37.45,37.57,46919.0
2025-05-01 12:30:00,37.56,37.65,37.56,37.58,25210.0,37.56,37.65,37.56,37.58,25210.0
2025-05-01 13:00:00,37.58,37.83,37.58,37.78,41050.0,37.58,37.83,37.58,37.78,41050.0
2025-05-01 13:30:00,37.77,37.8,37.63,37.72,26205.0,37.77,37.8,37.63,37.72,26205.0
2025-05-01 14:00:00,37.72,37.93,37.7,37.91,86855.0,37.72,37.93,37.7,37.91,86855.0
2025-05-01 14:30:00,37.9,37.92,37.85,37.87,21893.0,37.9,37.92,37.85,37.87,21893.0
2025-05-01 15:00:00,37.84,37.89,37.77,37.86,46589.0,37.84,37.89,37.77,37.86,46589.0
2025-05-01 15:30:00,37.86,38.02,37.72,37.74,189338.0,37.86,38.02,37.72,37.74,189338.0
2025-05-02 09:30:00,38.1,38.21,37.99,38.07,211122.0,38.1,38.21,37.99,38.07,211122.0
2025-05-02 10:00:00,38.05,38.33,38.05,38.3,161387.0,38.05,38.33,38.05,38.3,161387.0
2025-05-02 10:30:00,38.3,38.3,38.18,38.24,109460.0,38.3,38.3,38.18,38.24,109460.0
2025-05-02 11:00:00,38.22,38.25,38.08,38.08,34885.0,38.22,38.25,38.08,38.08,34885.0
2025-05-02 11:30:00,38.08,38.23,38.08,38.21,43646.0,38.08,38.23,38.08,38.21,43646.0
2025-05-02 12:00:00,38.22,38.33,38.21,38.23,77448.0,38.22,38.33,38.21,38.23,77448.0
2025-05-02 12:30:00,38.25,38.34,38.24,38.34,83485.0,38.25,38.34,38.24,38.34,83485.0
2025-05-02 13:00:00,38.32,38.34,38.25,38.29,47248.0,38.32,38.34,38.25,38.29,47248.0
2025-05-02 13:30:00,38.3,38.36,38.29,38.33,42899.0,38.3,38.36,38.29,38.33,42899.0
2025-05-02 14:00:00,38.33,38.42,38.32,38.41,17871.0,38.33,38.42,38.32,38.41,17871.0
2025-05-02 14:30:00,38.41,38.45,38.36,38.44,88578.0,38.41,38.45,38.36,38.44,88578.0
2025-05-02 15:00:00,38.42,38.47,38.38,38.43,94100.0,38.42,38.47,38.38,38.43,94100.0
2025-05-02 15:30:00,38.43,38.58,38.41,38.55,182023.0,38.43,38.58,38.41,38.55,182023.0
2025-05-05 09:30:00,38.18,38.24,37.99,38.19,163442.0,38.18,38.24,37.99,38.19,163442.0
2025-05-05 10:00:00,38.21,38.34,38.1,38.3,111737.0,38.21,38.34,38.1,38.3,111737.0
2025-05-05 10:30:00,38.32,38.5,38.23,38.48,69016.0,38.32,38.5,38.23,38.48,69016.0
2025-05-05 11:00:00,38.48,38.51,38.37,38.4,70477.0,38.48,38.51,38.37,38.4,70477.0
2025-05-05 11:30:00,38.41,38.42,38.28,38.36,57760.0,38.41,38.42,38.28,38.36,57760.0
2025-05-05 12:00:00,38.36,38.5,38.33,38.5,97323.0,38.36,38.5,38.33,38.5,97323.0
2025-05-05 12:30:00,38.5,38.51,38.41,38.42,37198.0,38.5,38.51,38.41,38.42,37198.0
2025-05-05 13:00:00,38.41,38.41,38.35,38.4,38670.0,38.41,38.41,38.35,38.4,38670.0
2025-05-05 13:30:00,38.39,38.46,38.37,38.41,22362.0,38.39,38.46,38.37,38.41,22362.0
2025-05-05 14:00:00,38.41,38.5,38.41,38.45,42999.0,38.41,38.5,38.41,38.45,42999.0
2025-05-05 14:30:00,38.45,38.5,38.4,38.41,38665.0,38.45,38.5,38.4,38.41,38665.0
2025-05-05 15:00:00,38.41,38.45,38.26,38.29,72229.0,38.41,38.45,38.26,38.29,72229.0
2025-05-05 15:30:00,38.3,38.35,38.06,38.12,151021.0,38.3,38.35,38.06,38.12,151021.0
2025-05-06 09:30:00,37.61,37.77,37.36,37.5,171178.0,37.61,37.77,37.36,37.5,171178.0
2025-05-06 10:00:00,37.48,37.84,37.42,37.8,168561.0,37.48,37.84,37.42,37.8,168561.0
2025-05-06 10:30:00,37.8,37.89,37.76,37.85,52673.0,37.8,37.89,37.76,37.85,52673.0
2025-05-06 11:00:00,37.86,37.97,37.82,37.94,25099.0,37.86,37.97,37.82,37.94,25099.0
2025-05-06 11:30:00,37.95,37.97,37.82,37.84,21615.0,37.95,37.97,37.82,37.84,21615.0
2025-05-06 12:00:00,37.84,37.96,37.76,37.79,80747.0,37.84,37.96,37.76,37.79,80747.0
2025-05-06 12:30:00,37.78,37.85,37.56,37.57,45298.0,37.78,37.85,37.56,37.57,45298.0
2025-05-06 13:00:00,37.58,37.78,37.58,37.68,58372.0,37.58,37.78,37.58,37.68,58372.0
2025-05-06 13:30:00,37.7,37.75,37.55,37.59,27421.0,37.7,37.75,37.55,37.59,27421.0
2025-05-06 14:00:00,37.58,37.68,37.49,37.66,86506.0,37.58,37.68,37.49,37.66,86506.0
2025-05-06 14:30:00,37.67,37.72,37.6,37.69,58267.0,37.67,37.72,37.6,37.69,58267.0
2025-05-06 15:00:00,37.69,37.7,37.56,37.65,134221.0,37.69,37.7,37.56,37.65,134221.0
2025-05-06 15:30:00,37.65,37.7,37.39,37.4,126818.0,37.65,37.7,37.39,37.4,126818.0
2025-05-07 09:30:00,37.67,37.71,37.51,37.7,324395.0,37.67,37.71,37.51,37.7,324395.0
2025-05-07 10:00:00,37.73,37.8,37.69,37.79,74597.0,37.73,37.8,37.69,37.79,74597.0
2025-05-07 10:30:00,37.8,37.84,37.61,37.67,24083.0,37.8,37.84,37.61,37.67,24083.0
2025-05-07 11:00:00,37.66,37.69,37.55,37.66,63039.0,37.66,37.69,37.55,37.66,63039.0
2025-05-07 11:30:00,37.68,37.79,37.62,37.77,30813.0,37.68,37.79,37.62,37.77,30813.0
2025-05-07 12:00:00,37.78,37.85,37.76,37.76,40010.0,37.78,37.85,37.76,37.76,40010.0
2025-05-07 12:30:00,37.75,37.93,37.75,37.91,19444.0,37.75,37.93,37.75,37.91,19444.0
2025-05-07 13:00:00,37.89,37.93,37.87,37.9,26235.0,37.89,37.93,37.87,37.9,26235.0
2025-05-07 13:30:00,37.89,37.91,37.58,37.64,85750.0,37.89,37.91,37.58,37.64,85750.0
2025-05-07 14:00:00,37.67,37.77,37.28,37.56,188981.0,37.67,37.77,37.28,37.56,188981.0
2025-05-07 14:30:00,37.58,37.84,37.53,37.83,131465.0,37.58,37.84,37.53,37.83,131465.0
2025-05-07 15:00:00,37.85,37.86,37.59,37.61,104048.0,37.85,37.86,37.59,37.61,104048.0
2025-05-07 15:30:00,37.61,38.02,37.55,37.92,242398.0,37.61,38.02,37.55,37.92,242398.0
2025-05-08 09:30:00,38.22,38.37,38.18,38.25,71086.0,38.22,38.37,38.18,38.25,71086.0
2025-05-08 10:00:00,38.27,38.4,38.13,38.33,106151.0,38.27,38.4,38.13,38.33,106151.0
2025-05-08 10:30:00,38.35,38.47,38.11,38.17,114543.0,38.35,38.47,38.11,38.17,114543.0
2025-05-08 11:00:00,38.16,38.61,38.14,38.55,125393.0,38.16,38.61,38.14,38.55,125393.0
2025-05-08 11:30:00,38.55,38.8,38.51,38.72,127628.0,38.55,38.8,38.51,38.72,127628.0
2025-05-08 12:00:00,38.72,38.78,38.68,38.74,47472.0,38.72,38.78,38.68,38.74,47472.0
2025-05-08 12:30:00,38.74,38.78,38.72,38.73,49878.0,38.74,38.78,38.72,38.73,49878.0
2025-05-08 13:00:00,38.72,38.73,38.62,38.65,63648.0,38.72,38.73,38.62,38.65,63648.0
2025-05-08 13:30:00,38.65,38.67,38.48,38.49,49362.0,38.65,38.67,38.48,38.49,49362.0
2025-05-08 14:00:00,38.48,38.68,38.45,38.64,33932.0,38.48,38.68,38.45,38.64,33932.0
2025-05-08 14:30:00,38.65,38.74,38.64,38.73,98963.0,38.65,38.74,38.64,38.73,98963.0
2025-05-08 15:00:00,38.7,38.83,38.67,38.77,77641.0,38.7,38.83,38.67,38.77,77641.0
2025-05-08 15:30:00,38.78,38.8,38.5,38.64,228714.0,38.78,38.8,38.5,38.64,228714.0
2025-05-09 09:30:00,38.7,38.97,38.7,38.97,73563.0,38.7,38.97,38.7,38.97,73563.0
2025-05-09 10:00:00,38.96,39.04,38.74,38.8,78274.0,38.96,39.04,38.74,38.8,78274.0
2025-05-09 10:30:00,38.82,38.87,38.6,38.77,179270.0,38.82,38.87,38.6,38.77,179270.0
2025-05-09 11:00:00,38.76,38.84,38.69,38.76,48795.0,38.76,38.84,38.69,38.76,48795.0
2025-05-09 11:30:00,38.73,38.9,38.71,38.9,36450.0,38.73,38.9,38.71,38.9,36450.0
2025-05-09 12:00:00,38.9,38.9,38.73,38.8,58420.0,38.9,38.9,38.73,38.8,58420.0
2025-05-09 12:30:00,38.78,38.81,38.69,38.71,26096.0,38.78,38.81,38.69,38.71,26096.0
2025-05-09 13:00:00,38.71,38.79,38.68,38.75,35341.0,38.71,38.79,38.68,38.75,35341.0
2025-05-09 13:30:00,38.74,38.91,38.7,38.91,51419.0,38.74,38.91,38.7,38.91,51419.0
2025-05-09 14:00:00,38.9,38.9,38.79,38.8,17822.0,38.9,38.9,38.79,38.8,17822.0
2025-05-09 14:30:00,38.8,38.87,38.79,38.87,40586.0,38.8,38.87,38.79,38.87,40586.0
2025-05-09 15:00:00,38.88,38.94,38.84,38.86,31115.0,38.88,38.94,38.84,38.86,31115.0
2025-05-09 15:30:00,38.83,38.87,38.78,38.78,200314.0,38.83,38.87,38.78,38.78,200314.0
2025-05-12 09:30:00,40.32,40.52,40.25,40.51,2194008.0,40.32,40.52,40.25,40.51,2194008.0
2025-05-12 10:00:00,40.52,40.69,40.47,40.5,161541.0,40.52,40.69,40.47,40.5,161541.0
2025-05-12 10:30:00,40.54,40.69,40.43,40.61,116959.0,40.54,40.69,40.43,40.61,116959.0
2025-05-12 11:00:00,40.62,40.71,40.59,40.69,155553.0,40.62,40.71,40.59,40.69,155553.0
2025-05-12 11:30:00,40.69,40.82,40.69,40.75,85801.0,40.69,40.82,40.69,40.75,85801.0
2025-05-12 12:00:00,40.76,40.95,40.73,40.93,66308.0,40.76,40.95,40.73,40.93,66308.0
2025-05-12 12:30:00,40.94,41.0,40.93,40.98,85487.0,40.94,41.0,40.93,40.98,85487.0
2025-05-12 13:00:00,40.98,41.05,40.94,40.95,72876.0,40.98,41.05,40.94,40.95,72876.0
2025-05-12 13:30:00,40.95,41.05,40.94,41.02,69529.0,40.95,41.05,40.94,41.02,69529.0
2025-05-12 14:00:00,41.02,41.18,41.02,41.18,50261.0,41.02,41.18,41.02,41.18,50261.0
2025-05-12 14:30:00,41.18,41.26,41.17,41.22,70618.0,41.18,41.26,41.17,41.22,70618.0
2025-05-12 15:00:00,41.21,41.24,41.12,41.16,103796.0,41.21,41.24,41.12,41.16,103796.0
2025-05-12 15:30:00,41.16,41.37,41.15,41.35,250741.0,41.16,41.37,41.15,41.35,250741.0
2025-05-13 09:30:00,41.63,41.98,41.63,41.97,301273.0,41.63,41.98,41.63,41.97,301273.0
2025-05-13 10:00:00,41.96,42.08,41.91,41.93,216322.0,41.96,42.08,41.91,41.93,216322.0
2025-05-13 10:30:00,41.94,41.96,41.74,41.87,293088.0,41.94,41.96,41.74,41.87,293088.0
2025-05-13 11:00:00,41.86,41.87,41.72,41.74,73298.0,41.86,41.87,41.72,41.74,73298.0
2025-05-13 11:30:00,41.73,41.78,41.66,41.72,79966.0,41.73,41.78,41.66,41.72,79966.0
2025-05-13 12:00:00,41.72,41.79,41.66,41.77,167073.0,41.72,41.79,41.66,41.77,167073.0
2025-05-13 12:30:00,41.78,41.83,41.73,41.78,73924.0,41.78,41.83,41.73,41.78,73924.0
2025-05-13 13:00:00,41.79,41.85,41.78,41.79,49776.0,41.79,41.85,41.78,41.79,49776.0
2025-05-13 13:30:00,41.8,41.81,41.67,41.67,36420.0,41.8,41.81,41.67,41.67,36420.0
2025-05-13 14:00:00,41.68,41.79,41.62,41.79,75249.0,41.68,41.79,41.62,41.79,75249.0
2025-05-13 14:30:00,41.81,41.82,41.76,41.79,25550.0,41.81,41.82,41.76,41.79,25550.0
2025-05-13 15:00:00,41.78,41.78,41.65,41.67,40561.0,41.78,41.78,41.65,41.67,40561.0
2025-05-13 15:30:00,41.67,41.7,41.45,41.48,224468.0,41.67,41.7,41.45,41.48,224468.0
2025-05-14 09:30:00,41.49,41.5,41.19,41.33,123458.0,41.49,41.5,41.19,41.33,123458.0
2025-05-14 10:00:00,41.34,41.35,41.16,41.3,56677.0,41.34,41.35,41.16,41.3,56677.0
2025-05-14 10:30:00,41.3,41.36,41.21,41.29,76588.0,41.3,41.36,41.21,41.29,76588.0
2025-05-14 11:00:00,41.3,41.33,41.12,41.33,58719.0,41.3,41.33,41.12,41.33,58719.0
2025-05-14 11:30:00,41.3,41.3,41.16,41.21,32075.0,41.3,41.3,41.16,41.21,32075.0
2025-05-14 12:00:00,41.2,41.26,41.17,41.18,33362.0,41.2,41.26,41.17,41.18,33362.0
2025-05-14 12:30:00,41.19,41.27,41.13,41.16,49343.0,41.19,41.27,41.13,41.16,49343.0
2025-05-14 13:00:00,41.16,41.16,40.94,41.03,62113.0,41.16,41.16,40.94,41.03,62113.0
2025-05-14 13:30:00,41.04,41.26,41.02,41.26,50971.0,41.04,41.26,41.02,41.26,50971.0
2025-05-14 14:00:00,41.27,41.4,41.25,41.28,54681.0,41.27,41.4,41.25,41.28,54681.0
2025-05-14 14:30:00,41.32,41.44,41.31,41.4,55652.0,41.32,41.44,41.31,41.4,55652.0
2025-05-14 15:00:00,41.4,41.4,41.19,41.22,68817.0,41.4,41.4,41.19,41.22,68817.0
2025-05-14 15:30:00,41.2,41.22,41.03,41.07,132851.0,41.2,41.22,41.03,41.07,132851.0
2025-05-15 09:30:00,40.84,40.91,40.67,40.84,89750.0,40.84,40.91,40.67,40.84,89750.0
2025-05-15 10:00:00,40.84,40.96,40.74,40.81,50908.0,40.84,40.96,40.74,40.81,50908.0
2025-05-15 10:30:00,40.86,41.04,40.83,41.01,58049.0,40.86,41.04,40.83,41.01,58049.0
2025-05-15 11:00:00,41.01,41.15,41.0,41.1,29016.0,41.01,41.15,41.0,41.1,29016.0
2025-05-15 11:30:00,41.08,41.09,41.0,41.06,39035.0,41.08,41.09,41.0,41.06,39035.0
2025-05-15 12:00:00,41.07,41.1,41.01,41.05,20271.0,41.07,41.1,41.01,41.05,20271.0
2025-05-15 12:30:00,41.04,41.13,41.03,41.12,20238.0,41.04,41.13,41.03,41.12,20238.0
2025-05-15 13:00:00,41.13,41.25,41.12,41.19,30478.0,41.13,41.25,41.12,41.19,30478.0
2025-05-15 13:30:00,41.18,41.29,41.17,41.21,37537.0,41.18,41.29,41.17,41.21,37537.0
2025-05-15 14:00:00,41.2,41.23,41.16,41.19,27605.0,41.2,41.23,41.16,41.19,27605.0
2025-05-15 14:30:00,41.2,41.35,41.19,41.28,45972.0,41.2,41.35,41.19,41.28,45972.0
2025-05-15 15:00:00,41.28,41.35,41.25,41.28,32774.0,41.28,41.35,41.25,41.28,32774.0
2025-05-15 15:30:00,41.26,41.4,41.26,41.39,79162.0,41.26,41.4,41.26,41.39,79162.0
2025-05-16 09:30:00,41.57,41.6,41.41,41.58,56811.0,41.57,41.6,41.41,41.58,56811.0
2025-05-16 10:00:00,41.56,41.6,41.45,41.52,61438.0,41.56,41.6,41.45,41.52,61438.0
2025-05-16 10:30:00,41.52,41.52,41.31,41.46,154363.0,41.52,41.52,41.31,41.46,154363.0
2025-05-16 11:00:00,41.48,41.56,41.46,41.55,91189.0,41.48,41.56,41.46,41.55,91189.0
2025-05-16 11:30:00,41.55,41.65,41.55,41.59,40114.0,41.55,41.65,41.55,41.59,40114.0
2025-05-16 12:00:00,41.6,41.7,41.6,41.66,44993.0,41.6,41.7,41.6,41.66,44993.0
2025-05-16 12:30:00,41.65,41.68,41.63,41.67,28290.0,41.65,41.68,41.63,41.67,28290.0
2025-05-16 13:00:00,41.66,41.74,41.6,41.61,49209.0,41.66,41.74,41.6,41.61,49209.0
2025-05-16 13:30:00,41.61,41.61,41.42,41.42,80720.0,41.61,41.61,41.42,41.42,80720.0
2025-05-16 14:00:00,41.46,41.56,41.42,41.56,45211.0,41.46,41.56,41.42,41.56,45211.0
2025-05-16 14:30:00,41.57,41.57,41.52,41.53,26308.0,41.57,41.57,41.52,41.53,26308.0
2025-05-16 15:00:00,41.52,41.57,41.33,41.34,66290.0,41.52,41.57,41.33,41.34,66290.0
2025-05-16 15:30:00,41.34,41.5,41.31,41.47,174274.0,41.34,41.5,41.31,41.47,174274.0
2025-05-19 09:30:00,40.6,40.94,40.55,40.92,156851.0,40.6,40.94,40.55,40.92,156851.0
2025-05-19 10:00:00,40.92,41.17,40.87,41.04,77738.0,40.92,41.17,40.87,41.04,77738.0
2025-05-19 10:30:00,41.0,41.12,40.96,41.07,37176.0,41.0,41.12,40.96,41.07,37176.0
2025-05-19 11:00:00,41.07,41.13,41.05,41.07,28366.0,41.07,41.13,41.05,41.07,28366.0
2025-05-19 11:30:00,41.08,41.25,41.07,41.14,45380.0,41.08,41.25,41.07,41.14,45380.0
2025-05-19 12:00:00,41.15,41.36,41.12,41.36,30661.0,41.15,41.36,41.12,41.36,30661.0
2025-05-19 12:30:00,41.36,41.37,41.25,41.3,31079.0,41.36,41.37,41.25,41.3,31079.0
2025-05-19 13:00:00,41.29,41.4,41.28,41.34,30439.0,41.29,41.4,41.28,41.34,30439.0
2025-05-19 13:30:00,41.34,41.35,41.27,41.33,45128.0,41.34,41.35,41.27,41.33,45128.0
2025-05-19 14:00:00,41.34,41.38,41.18,41.25,37176.0,41.34,41.38,41.18,41.25,37176.0
2025-05-19 14:30:00,41.25,41.31,41.21,41.28,42181.0,41.25,41.31,41.21,41.28,42181.0
2025-05-19 15:00:00,41.29,41.3,41.11,41.15,53322.0,41.29,41.3,41.11,41.15,53322.0
2025-05-19 15:30:00,41.15,41.29,41.14,41.23,103269.0,41.15,41.29,41.14,41.23,103269.0
2025-05-20 09:30:00,41.35,41.35,41.1,41.13,153493.0,41.35,41.35,41.1,41.13,153493.0
2025-05-20 10:00:00,41.15,41.16,40.91,40.93,54483.0,41.15,41.16,40.91,40.93,54483.0
2025-05-20 10:30:00,40.93,41.14,40.92,41.04,101004.0,40.93,41.14,40.92,41.04,101004.0
2025-05-20 11:00:00,41.03,41.2,40.99,41.19,38959.0,41.03,41.2,40.99,41.19,38959.0
2025-05-20 11:30:00,41.2,41.36,41.18,41.33,40945.0,41.2,41.36,41.18,41.33,40945.0
2025-05-20 12:00:00,41.33,41.37,41.26,41.32,22506.0,41.33,41.37,41.26,41.32,22506.0
2025-05-20 12:30:00,41.32,41.49,41.31,41.44,26883.0,41.32,41.49,41.31,41.44,26883.0
2025-05-20 13:00:00,41.44,41.49,41.41,41.47,25628.0,41.44,41.49,41.41,41.47,25628.0
2025-05-20 13:30:00,41.47,41.47,41.3,41.35,28380.0,41.47,41.47,41.3,41.35,28380.0
2025-05-20 14:00:00,41.34,41.39,41.06,41.09,34817.0,41.34,41.39,41.06,41.09,34817.0
2025-05-20 14:30:00,41.08,41.15,41.01,41.06,36441.0,41.08,41.15,41.01,41.06,36441.0
2025-05-20 15:00:00,41.07,41.2,40.94,41.15,79314.0,41.07,41.2,40.94,41.15,79314.0
2025-05-20 15:30:00,41.15,41.44,41.15,41.43,202719.0,41.15,41.44,41.15,41.43,202719.0
2025-05-21 09:30:00,40.97,41.05,40.83,40.94,78822.0,40.97,41.05,40.83,40.94,78822.0
2025-05-21 10:00:00,40.94,41.1,40.92,41.06,122415.0,40.94,41.1,40.92,41.06,122415.0
2025-05-21 10:30:00,41.07,41.19,41.0,41.19,91160.0,41.07,41.19,41.0,41.19,91160.0
2025-05-21 11:00:00,41.19,41.3,41.14,41.29,58675.0,41.19,41.3,41.14,41.29,58675.0
2025-05-21 11:30:00,41.28,41.35,41.19,41.3,44053.0,41.28,41.35,41.19,41.3,44053.0
2025-05-21 12:00:00,41.3,41.34,41.24,41.3,26687.0,41.3,41.34,41.24,41.3,26687.0
2025-05-21 12:30:00,41.31,41.36,41.26,41.27,19099.0,41.31,41.36,41.26,41.27,19099.0
2025-05-21 13:00:00,41.26,41.27,40.16,40.16,145921.0,41.26,41.27,40.16,40.16,145921.0
2025-05-21 13:30:00,40.14,40.76,40.01,40.38,169433.0,40.14,40.76,40.01,40.38,169433.0
2025-05-21 14:00:00,40.36,40.42,40.06,40.21,94728.0,40.36,40.42,40.06,40.21,94728.0
2025-05-21 14:30:00,40.2,40.4,40.07,40.1,89029.0,40.2,40.4,40.07,40.1,89029.0
2025-05-21 15:00:00,40.11,40.17,39.7,39.76,171449.0,40.11,40.17,39.7,39.76,171449.0
2025-05-21 15:30:00,39.78,40.15,39.78,39.98,340714.0,39.78,40.15,39.78,39.98,340714.0
2025-05-22 09:30:00,39.9,40.34,39.72,40.32,150604.0,39.9,40.34,39.72,40.32,150604.0
2025-05-22 10:00:00,40.33,40.5,40.17,40.26,100758.0,40.33,40.5,40.17,40.26,100758.0
2025-05-22 10:30:00,40.26,40.3,40.01,40.21,113594.0,40.26,40.3,40.01,40.21,113594.0
2025-05-22 11:00:00,40.22,40.31,40.1,40.19,88255.0,40.22,40.31,40.1,40.19,88255.0
2025-05-22 11:30:00,40.18,40.45,40.16,40.44,93353.0,40.18,40.45,40.16,40.44,93353.0
2025-05-22 12:00:00,40.45,40.48,40.28,40.3,57905.0,40.45,40.48,40.28,40.3,57905.0
2025-05-22 12:30:00,40.3,40.31,40.07,40.08,65304.0,40.3,40.31,40.07,40.08,65304.0
2025-05-22 13:00:00,40.08,40.36,40.04,40.34,60633.0,40.08,40.36,40.04,40.34,60633.0
2025-05-22 13:30:00,40.35,40.45,40.31,40.39,65723.0,40.35,40.45,40.31,40.39,65723.0
2025-05-22 14:00:00,40.4,40.43,40.29,40.39,108114.0,40.4,40.43,40.29,40.39,108114.0
2025-05-22 14:30:00,40.4,40.43,40.31,40.39,56820.0,40.4,40.43,40.31,40.39,56820.0
2025-05-22 15:00:00,40.39,40.49,40.38,40.47,98541.0,40.39,40.49,40.38,40.47,98541.0
2025-05-22 15:30:00,40.48,40.48,40.07,40.14,225983.0,40.48,40.48,40.07,40.14,225983.0
2025-05-23 09:30:00,38.72,39.1,38.63,38.74,338110.0,38.72,39.1,38.63,38.74,338110.0
2025-05-23 10:00:00,38.73,39.14,38.7,39.12,398181.0,38.73,39.14,38.7,39.12,398181.0
2025-05-23 10:30:00,39.14,39.48,39.09,39.19,167046.0,39.14,39.48,39.09,39.19,167046.0
2025-05-23 11:00:00,39.2,39.34,39.07,39.2,106360.0,39.2,39.34,39.07,39.2,106360.0
2025-05-23 11:30:00,39.18,39.42,39.13,39.17,104910.0,39.18,39.42,39.13,39.17,104910.0
2025-05-23 12:00:00,39.16,39.34,39.14,39.28,98036.0,39.16,39.34,39.14,39.28,98036.0
2025-05-23 12:30:00,39.28,39.34,39.12,39.17,60371.0,39.28,39.34,39.12,39.17,60371.0
2025-05-23 13:00:00,39.17,39.51,39.14,39.5,73663.0,39.17,39.51,39.14,39.5,73663.0
2025-05-23 13:30:00,39.5,39.5,39.33,39.39,52625.0,39.5,39.5,39.33,39.39,52625.0
2025-05-23 14:00:00,39.39,39.51,39.21,39.29,92566.0,39.39,39.51,39.21,39.29,92566.0
2025-05-23 14:30:00,39.31,39.35,39.07,39.12,55148.0,39.31,39.35,39.07,39.12,55148.0
2025-05-23 15:00:00,39.12,39.24,38.95,39.02,72738.0,39.12,39.24,38.95,39.02,72738.0
2025-05-23 15:30:00,39.01,39.14,38.78,38.82,271062.0,39.01,39.14,38.78,38.82,271062.0
2025-05-27 09:30:00,40.01,40.28,39.85,40.26,229077.0,40.01,40.28,39.85,40.26,229077.0
2025-05-27 10:00:00,40.26,40.47,40.25,40.4,114898.0,40.26,40.47,40.25,40.4,114898.0
2025-05-27 10:30:00,40.41,40.48,40.37,40.38,68571.0,40.41,40.48,40.37,40.38,68571.0
2025-05-27 11:00:00,40.39,40.47,40.37,40.43,51410.0,40.39,40.47,40.37,40.43,51410.0
2025-05-27 11:30:00,40.44,40.48,40.37,40.38,26668.0,40.44,40.48,40.37,40.38,26668.0
2025-05-27 12:00:00,40.38,40.46,40.37,40.41,60504.0,40.38,40.46,40.37,40.41,60504.0
2025-05-27 12:30:00,40.43,40.57,40.43,40.55,70993.0,40.43,40.57,40.43,40.55,70993.0
2025-05-27 13:00:00,40.54,40.68,40.54,40.66,47173.0,40.54,40.68,40.54,40.66,47173.0
2025-05-27 13:30:00,40.63,40.67,40.6,40.66,16426.0,40.63,40.67,40.6,40.66,16426.0
2025-05-27 14:00:00,40.67,40.73,40.66,40.69,42921.0,40.67,40.73,40.66,40.69,42921.0
2025-05-27 14:30:00,40.7,40.73,40.69,40.71,35714.0,40.7,40.73,40.69,40.71,35714.0
2025-05-27 15:00:00,40.7,40.74,40.67,40.71,39701.0,40.7,40.74,40.67,40.71,39701.0
2025-05-27 15:30:00,40.71,40.82,40.67,40.8,198435.0,40.71,40.82,40.67,40.8,198435.0
2025-05-28 09:30:00,40.87,40.9,40.67,40.68,63614.0,40.87,40.9,40.67,40.68,63614.0
2025-05-28 10:00:00,40.68,40.76,40.6,40.61,32024.0,40.68,40.76,40.6,40.61,32024.0
2025-05-28 10:30:00,40.62,40.68,40.54,40.58,52197.0,40.62,40.68,40.54,40.58,52197.0
2025-05-28 11:00:00,40.58,40.65,40.53,40.53,95470.0,40.58,40.65,40.53,40.53,95470.0
2025-05-28 11:30:00,40.53,40.62,40.45,40.52,85117.0,40.53,40.62,40.45,40.52,85117.0
2025-05-28 12:00:00,40.53,40.64,40.53,40.64,62725.0,40.53,40.64,40.53,40.64,62725.0
2025-05-28 12:30:00,40.63,40.74,40.63,40.71,43741.0,40.63,40.74,40.63,40.71,43741.0
2025-05-28 13:00:00,40.71,40.79,40.68,40.76,51022.0,40.71,40.79,40.68,40.76,51022.0
2025-05-28 13:30:00,40.75,40.75,40.66,40.72,21054.0,40.75,40.75,40.66,40.72,21054.0
2025-05-28 14:00:00,40.72,40.83,40.72,40.78,51102.0,40.72,40.83,40.72,40.78,51102.0
2025-05-28 14:30:00,40.78,40.81,40.49,40.69,73581.0,40.78,40.81,40.49,40.69,73581.0
2025-05-28 15:00:00,40.66,40.77,40.54,40.58,116552.0,40.66,40.77,40.54,40.58,116552.0
2025-05-28 15:30:00,40.56,40.62,40.44,40.59,197102.0,40.56,40.62,40.44,40.59,197102.0
2025-05-29 09:30:00,41.13,41.13,40.67,40.75,89510.0,41.13,41.13,40.67,40.75,89510.0
2025-05-29 10:00:00,40.75,40.75,40.36,40.75,80122.0,40.75,40.75,40.36,40.75,80122.0
2025-05-29 10:30:00,40.74,40.81,40.59,40.79,59546.0,40.74,40.81,40.59,40.79,59546.0
2025-05-29 11:00:00,40.77,40.78,40.62,40.73,38876.0,40.77,40.78,40.62,40.73,38876.0
2025-05-29 11:30:00,40.74,40.75,40.33,40.39,44187.0,40.74,40.75,40.33,40.39,44187.0
2025-05-29 12:00:00,40.38,40.59,40.27,40.58,86932.0,40.38,40.59,40.27,40.58,86932.0
2025-05-29 12:30:00,40.55,40.68,40.53,40.66,27066.0,40.55,40.68,40.53,40.66,27066.0
2025-05-29 13:00:00,40.64,40.78,40.63,40.69,42644.0,40.64,40.78,40.63,40.69,42644.0
2025-05-29 13:30:00,40.68,40.73,40.55,40.55,30672.0,40.68,40.73,40.55,40.55,30672.0
2025-05-29 14:00:00,40.59,40.68,40.51,40.57,36543.0,40.59,40.68,40.51,40.57,36543.0
2025-05-29 14:30:00,40.61,40.71,40.6,40.63,20962.0,40.61,40.71,40.6,40.63,20962.0
2025-05-29 15:00:00,40.65,40.72,40.55,40.6,44434.0,40.65,40.72,40.55,40.6,44434.0
2025-05-29 15:30:00,40.61,40.7,40.54,40.58,149002.0,40.61,40.7,40.54,40.58,149002.0
2025-05-30 09:30:00,40.36,40.4,40.2,40.27,67228.0,40.36,40.4,40.2,40.27,67228.0
2025-05-30 10:00:00,40.31,40.62,40.3,40.6,40340.0,40.31,40.62,40.3,40.6,40340.0
2025-05-30 10:30:00,40.58,40.69,40.29,40.35,106202.0,40.58,40.69,40.29,40.35,106202.0
2025-05-30 11:00:00,40.36,40.38,40.19,40.33,68166.0,40.36,40.38,40.19,40.33,68166.0
2025-05-30 11:30:00,40.32,40.37,40.14,40.32,49152.0,40.32,40.37,40.14,40.32,49152.0
2025-05-30 12:00:00,40.31,40.39,39.91,39.99,112035.0,40.31,40.39,39.91,39.99,112035.0
2025-05-30 12:30:00,40.0,40.01,39.66,39.78,96561.0,40.0,40.01,39.66,39.78,96561.0
2025-05-30 13:00:00,39.78,39.99,39.74,39.9,36509.0,39.78,39.99,39.74,39.9,36509.0
2025-05-30 13:30:00,39.96,40.21,39.94,40.09,70869.0,39.96,40.21,39.94,40.09,70869.0
2025-05-30 14:00:00,40.09,40.49,40.08,40.44,69938.0,40.09,40.49,40.08,40.44,69938.0
2025-05-30 14:30:00,40.44,40.49,40.31,40.47,63705.0,40.44,40.49,40.31,40.47,63705.0
2025-05-30 15:00:00,40.46,40.56,40.45,40.52,77901.0,40.46,40.56,40.45,40.52,77901.0
2025-05-30 15:30:00,40.51,40.56,40.36,40.44,177374.0,40.51,40.56,40.36,40.44,177374.0
2025-06-02 09:30:00,40.25,40.6,40.25,40.31,122197.0,40.25,40.6,40.25,40.31,122197.0
2025-06-02 10:00:00,40.26,40.53,40.13,40.5,80454.0,40.26,40.53,40.13,40.5,80454.0
2025-06-02 10:30:00,40.51,40.61,40.45,40.54,63965.0,40.51,40.61,40.45,40.54,63965.0
2025-06-02 11:00:00,40.54,40.59,40.4,40.42,45309.0,40.54,40.59,40.4,40.42,45309.0
2025-06-02 11:30:00,40.43,40.49,40.34,40.47,34405.0,40.43,40.49,40.34,40.47,34405.0
2025-06-02 12:00:00,40.48,40.51,40.4,40.44,27441.0,40.48,40.51,40.4,40.44,27441.0
2025-06-02 12:30:00,40.44,40.48,40.38,40.47,20880.0,40.44,40.48,40.38,40.47,20880.0
2025-06-02 13:00:00,40.46,40.53,40.45,40.46,39441.0,40.46,40.53,40.45,40.46,39441.0
2025-06-02 13:30:00,40.48,40.5,40.43,40.48,17671.0,40.48,40.5,40.43,40.48,17671.0
2025-06-02 14:00:00,40.48,40.63,40.42,40.61,63558.0,40.48,40.63,40.42,40.61,63558.0
2025-06-02 14:30:00,40.62,40.7,40.59,40.66,29847.0,40.62,40.7,40.59,40.66,29847.0
2025-06-02 15:00:00,40.66,40.72,40.64,40.7,44144.0,40.66,40.72,40.64,40.7,44144.0
2025-06-02 15:30:00,40.7,40.72,40.59,40.71,94619.0,40.7,40.72,40.59,40.71,94619.0
2025-06-03 09:30:00,40.8,40.89,40.72,40.74,98462.0,40.8,40.89,40.72,40.74,98462.0
2025-06-03 10:00:00,40.76,40.91,40.7,40.91,28071.0,40.76,40.91,40.7,40.91,28071.0
2025-06-03 10:30:00,40.9,40.95,40.84,40.94,31001.0,40.9,40.95,40.84,40.94,31001.0
2025-06-03 11:00:00,40.94,41.03,40.92,41.0,65332.0,40.94,41.03,40.92,41.0,65332.0
2025-06-03 11:30:00,41.0,41.04,40.95,40.97,22750.0,41.0,41.04,40.95,40.97,22750.0
2025-06-03 12:00:00,40.97,41.02,40.94,41.0,39234.0,40.97,41.02,40.94,41.0,39234.0
2025-06-03 12:30:00,41.01,41.09,41.01,41.07,32681.0,41.01,41.09,41.01,41.07,32681.0
2025-06-03 13:00:00,41.07,41.21,41.06,41.18,43006.0,41.07,41.21,41.06,41.18,43006.0
2025-06-03 13:30:00,41.18,41.2,41.08,41.09,27241.0,41.18,41.2,41.08,41.09,27241.0
2025-06-03 14:00:00,41.1,41.12,40.95,41.05,53257.0,41.1,41.12,40.95,41.05,53257.0
2025-06-03 14:30:00,41.05,41.11,41.01,41.09,30377.0,41.05,41.11,41.01,41.09,30377.0
2025-06-03 15:00:00,41.11,41.12,41.06,41.1,33088.0,41.11,41.12,41.06,41.1,33088.0
2025-06-03 15:30:00,41.11,41.18,41.0,41.14,129526.0,41.11,41.18,41.0,41.14,129526.0
2025-06-04 09:30:00,41.21,41.26,41.16,41.23,65031.0,41.21,41.26,41.16,41.23,65031.0
2025-06-04 10:00:00,41.22,41.28,41.02,41.27,106923.0,41.22,41.28,41.02,41.27,106923.0
2025-06-04 10:30:00,41.27,41.27,41.13,41.26,54407.0,41.27,41.27,41.13,41.26,54407.0
2025-06-04 11:00:00,41.27,41.27,41.17,41.17,19500.0,41.27,41.27,41.17,41.17,19500.0
2025-06-04 11:30:00,41.16,41.23,41.12,41.16,29327.0,41.16,41.23,41.12,41.16,29327.0
2025-06-04 12:00:00,41.15,41.19,41.06,41.14,30080.0,41.15,41.19,41.06,41.14,30080.0
2025-06-04 12:30:00,41.13,41.25,41.13,41.17,20877.0,41.13,41.25,41.13,41.17,20877.0
2025-06-04 13:00:00,41.18,41.22,41.16,41.19,18179.0,41.18,41.22,41.16,41.19,18179.0
2025-06-04 13:30:00,41.21,41.24,41.19,41.21,22953.0,41.21,41.24,41.19,41.21,22953.0
2025-06-04 14:00:00,41.23,41.28,41.16,41.21,59737.0,41.23,41.28,41.16,41.21,59737.0
2025-06-04 14:30:00,41.21,41.21,41.1,41.12,33032.0,41.21,41.21,41.1,41.12,33032.0
2025-06-04 15:00:00,41.13,41.16,41.11,41.13,21948.0,41.13,41.16,41.11,41.13,21948.0
2025-06-04 15:30:00,41.13,41.25,41.05,41.2,116436.0,41.13,41.25,41.05,41.2,116436.0
2025-06-05 09:30:00,41.4,41.43,41.08,41.18,45348.0,41.4,41.43,41.08,41.18,45348.0
2025-06-05 10:00:00,41.16,41.34,41.14,41.3,48600.0,41.16,41.34,41.14,41.3,48600.0
2025-06-05 10:30:00,41.29,41.62,41.09,41.6,79601.0,41.29,41.62,41.09,41.6,79601.0
2025-06-05 11:00:00,41.6,41.77,41.6,41.69,68633.0,41.6,41.77,41.6,41.69,68633.0
2025-06-05 11:30:00,41.7,41.75,41.62,41.73,38305.0,41.7,41.75,41.62,41.73,38305.0
2025-06-05 12:00:00,41.73,41.75,41.56,41.65,39525.0,41.73,41.75,41.56,41.65,39525.0
2025-06-05 12:30:00,41.65,41.65,41.27,41.3,56689.0,41.65,41.65,41.27,41.3,56689.0
2025-06-05 13:00:00,41.29,41.54,41.24,41.53,33615.0,41.29,41.54,41.24,41.53,33615.0
2025-06-05 13:30:00,41.54,41.58,41.39,41.41,63183.0,41.54,41.58,41.39,41.41,63183.0
2025-06-05 14:00:00,41.4,41.43,41.05,41.3,42493.0,41.4,41.43,41.05,41.3,42493.0
2025-06-05 14:30:00,41.32,41.4,41.16,41.16,41466.0,41.32,41.4,41.16,41.16,41466.0
2025-06-05 15:00:00,41.16,41.2,40.59,40.71,70562.0,41.16,41.2,40.59,40.71,70562.0
2025-06-05 15:30:00,40.73,41.09,40.72,40.8,177964.0,40.73,41.09,40.72,40.8,177964.0
2025-06-06 09:30:00,41.29,41.52,41.29,41.52,161478.0,41.29,41.52,41.29,41.52,161478.0
2025-06-06 10:00:00,41.53,41.53,41.37,41.4,128912.0,41.53,41.53,41.37,41.4,128912.0
2025-06-06 10:30:00,41.4,41.48,41.34,41.45,32890.0,41.4,41.48,41.34,41.45,32890.0
2025-06-06 11:00:00,41.45,41.5,41.3,41.41,55106.0,41.45,41.5,41.3,41.41,55106.0
2025-06-06 11:30:00,41.41,41.6,41.4,41.6,51495.0,41.41,41.6,41.4,41.6,51495.0
2025-06-06 12:00:00,41.61,41.64,41.53,41.57,31076.0,41.61,41.64,41.53,41.57,31076.0
2025-06-06 12:30:00,41.56,41.61,41.39,41.47,43856.0,41.56,41.61,41.39,41.47,43856.0
2025-06-06 13:00:00,41.47,41.59,41.42,41.56,22687.0,41.47,41.59,41.42,41.56,22687.0
2025-06-06 13:30:00,41.57,41.66,41.57,41.64,48055.0,41.57,41.66,41.57,41.64,48055.0
2025-06-06 14:00:00,41.64,41.7,41.61,41.62,51080.0,41.64,41.7,41.61,41.62,51080.0
2025-06-06 14:30:00,41.64,41.66,41.6,41.62,31642.0,41.64,41.66,41.6,41.62,31642.0
2025-06-06 15:00:00,41.62,41.64,41.56,41.56,30847.0,41.62,41.64,41.56,41.56,30847.0
2025-06-06 15:30:00,41.56,41.71,41.56,41.63,168332.0,41.56,41.71,41.56,41.63,168332.0
2025-06-09 09:30:00,41.75,41.83,41.69,41.75,61728.0,41.75,41.83,41.69,41.75,61728.0
2025-06-09 10:00:00,41.77,41.94,41.74,41.88,41785.0,41.77,41.94,41.74,41.88,41785.0
2025-06-09 10:30:00,41.89,41.92,41.83,41.86,37718.0,41.89,41.92,41.83,41.86,37718.0
2025-06-09 11:00:00,41.87,41.89,41.82,41.83,40572.0,41.87,41.89,41.82,41.83,40572.0
2025-06-09 11:30:00,41.86,41.96,41.86,41.93,55644.0,41.86,41.96,41.86,41.93,55644.0
2025-06-09 12:00:00,41.92,41.95,41.88,41.91,18532.0,41.92,41.95,41.88,41.91,18532.0
2025-06-09 12:30:00,41.91,42.03,41.91,42.01,52417.0,41.91,42.03,41.91,42.01,52417.0
2025-06-09 13:00:00,42.01,42.06,42.01,42.05,21043.0,42.01,42.06,42.01,42.05,21043.0
2025-06-09 13:30:00,42.06,42.06,42.01,42.03,22133.0,42.06,42.06,42.01,42.03,22133.0
2025-06-09 14:00:00,42.02,42.03,42.0,42.01,9324.0,42.02,42.03,42.0,42.01,9324.0
2025-06-09 14:30:00,42.01,42.01,41.96,41.98,56916.0,42.01,42.01,41.96,41.98,56916.0
2025-06-09 15:00:00,41.98,42.0,41.93,41.97,95624.0,41.98,42.0,41.93,41.97,95624.0
2025-06-09 15:30:00,41.97,41.98,41.81,41.85,300336.0,41.97,41.98,41.81,41.85,300336.0
2025-06-10 09:30:00,41.96,42.06,41.92,41.96,193519.0,41.96,42.06,41.92,41.96,193519.0
2025-06-10 10:00:00,41.97,42.0,41.91,41.94,43161.0,41.97,42.0,41.91,41.94,43161.0
2025-06-10 10:30:00,41.95,41.99,41.93,41.93,51215.0,41.95,41.99,41.93,41.93,51215.0
2025-06-10 11:00:00,41.93,42.0,41.91,41.99,27757.0,41.93,42.0,41.91,41.99,27757.0
2025-06-10 11:30:00,41.98,42.03,41.78,42.02,65770.0,41.98,42.03,41.78,42.02,65770.0
2025-06-10 12:00:00,42.02,42.08,42.02,42.07,61295.0,42.02,42.08,42.02,42.07,61295.0
2025-06-10 12:30:00,42.08,42.1,42.06,42.08,25117.0,42.08,42.1,42.06,42.08,25117.0
2025-06-10 13:00:00,42.08,42.08,41.99,42.01,55154.0,42.08,42.08,41.99,42.01,55154.0
2025-06-10 13:30:00,41.98,42.03,41.96,41.96,5068.0,41.98,42.03,41.96,41.96,5068.0
2025-06-10 14:00:00,41.96,42.05,41.88,42.02,58287.0,41.96,42.05,41.88,42.02,58287.0
2025-06-10 14:30:00,42.04,42.09,42.02,42.04,41929.0,42.04,42.09,42.02,42.04,41929.0
2025-06-10 15:00:00,42.04,42.06,41.99,42.03,95272.0,42.04,42.06,41.99,42.03,95272.0
2025-06-10 15:30:00,42.04,42.04,41.93,41.96,215811.0,42.04,42.04,41.93,41.96,215811.0
2025-06-11 09:30:00,42.28,42.34,42.14,42.26,176274.0,42.28,42.34,42.14,42.26,176274.0
2025-06-11 10:00:00,42.27,42.33,42.19,42.27,51193.0,42.27,42.33,42.19,42.27,51193.0
2025-06-11 10:30:00,42.27,42.33,42.25,42.3,35038.0,42.27,42.33,42.25,42.3,35038.0
2025-06-11 11:00:00,42.29,42.4,42.26,42.33,32511.0,42.29,42.4,42.26,42.33,32511.0
2025-06-11 11:30:00,42.33,42.4,42.28,42.37,80732.0,42.33,42.4,42.28,42.37,80732.0
2025-06-11 12:00:00,42.34,42.37,42.18,42.31,62778.0,42.34,42.37,42.18,42.31,62778.0
2025-06-11 12:30:00,42.33,42.41,42.3,42.41,32247.0,42.33,42.41,42.3,42.41,32247.0
2025-06-11 13:00:00,42.41,42.54,42.4,42.53,67107.0,42.41,42.54,42.4,42.53,67107.0
2025-06-11 13:30:00,42.52,42.57,42.39,42.39,55957.0,42.52,42.57,42.39,42.39,55957.0
2025-06-11 14:00:00,42.4,42.41,41.77,41.83,133088.0,42.4,42.41,41.77,41.83,133088.0
2025-06-11 14:30:00,41.82,42.06,41.67,41.78,119683.0,41.82,42.06,41.67,41.78,119683.0
2025-06-11 15:00:00,41.79,41.81,41.64,41.64,94960.0,41.79,41.81,41.64,41.64,94960.0
2025-06-11 15:30:00,41.64,41.9,41.46,41.81,318039.0,41.64,41.9,41.46,41.81,318039.0
2025-06-12 09:30:00,41.5,41.67,41.41,41.59,137331.0,41.5,41.67,41.41,41.59,137331.0
2025-06-12 10:00:00,41.59,41.85,41.55,41.83,62715.0,41.59,41.85,41.55,41.83,62715.0
2025-06-12 10:30:00,41.85,41.86,41.75,41.75,67010.0,41.85,41.86,41.75,41.75,67010.0
2025-06-12 11:00:00,41.76,41.82,41.41,41.58,117781.0,41.76,41.82,41.41,41.58,117781.0
2025-06-12 11:30:00,41.57,41.59,41.44,41.5,88170.0,41.57,41.59,41.44,41.5,88170.0
2025-06-12 12:00:00,41.51,41.58,41.37,41.58,100870.0,41.51,41.58,41.37,41.58,100870.0
2025-06-12 12:30:00,41.57,41.77,41.46,41.62,62255.0,41.57,41.77,41.46,41.62,62255.0
2025-06-12 13:00:00,41.62,41.82,41.62,41.77,49874.0,41.62,41.82,41.62,41.77,49874.0
2025-06-12 13:30:00,41.77,41.88,41.77,41.78,37367.0,41.77,41.88,41.77,41.78,37367.0
2025-06-12 14:00:00,41.77,41.8,41.57,41.62,33334.0,41.77,41.8,41.57,41.62,33334.0
2025-06-12 14:30:00,41.61,41.64,41.55,41.61,45796.0,41.61,41.64,41.55,41.61,45796.0
2025-06-12 15:00:00,41.62,41.66,41.57,41.6,21647.0,41.62,41.66,41.57,41.6,21647.0
2025-06-12 15:30:00,41.59,41.62,41.49,41.55,170836.0,41.59,41.62,41.49,41.55,170836.0
2025-06-13 09:30:00,40.49,40.88,40.4,40.42,262580.0,40.49,40.88,40.4,40.42,262580.0
2025-06-13 10:00:00,40.52,40.61,40.24,40.27,190439.0,40.52,40.61,40.24,40.27,190439.0
2025-06-13 10:30:00,40.27,40.73,40.22,40.73,280925.0,40.27,40.73,40.22,40.73,280925.0
2025-06-13 11:00:00,40.73,40.93,40.67,40.89,287893.0,40.73,40.93,40.67,40.89,287893.0
2025-06-13 11:30:00,40.9,41.09,40.83,41.05,196455.0,40.9,41.09,40.83,41.05,196455.0
2025-06-13 12:00:00,41.06,41.08,40.87,40.91,118502.0,41.06,41.08,40.87,40.91,118502.0
2025-06-13 12:30:00,40.91,40.96,40.78,40.88,94927.0,40.91,40.96,40.78,40.88,94927.0
2025-06-13 13:00:00,40.87,40.87,40.5,40.5,98580.0,40.87,40.87,40.5,40.5,98580.0
2025-06-13 13:30:00,40.49,40.58,40.35,40.45,140877.0,40.49,40.58,40.35,40.45,140877.0
2025-06-13 14:00:00,40.45,40.51,39.85,39.89,284467.0,40.45,40.51,39.85,39.89,284467.0
2025-06-13 14:30:00,39.88,39.92,39.56,39.88,307569.0,39.88,39.92,39.56,39.88,307569.0
2025-06-13 15:00:00,39.88,40.1,39.7,39.71,388470.0,39.88,40.1,39.7,39.71,388470.0
2025-06-13 15:30:00,39.72,39.95,39.61,39.88,544550.0,39.72,39.95,39.61,39.88,544550.0
2025-06-16 09:30:00,40.71,41.3,40.67,41.28,196672.0,40.71,41.3,40.67,41.28,196672.0
2025-06-16 10:00:00,41.3,41.46,41.28,41.41,62763.0,41.3,41.46,41.28,41.41,62763.0
2025-06-16 10:30:00,41.41,41.43,41.27,41.36,96483.0,41.41,41.43,41.27,41.36,96483.0
2025-06-16 11:00:00,41.35,41.44,41.23,41.28,81559.0,41.35,41.44,41.23,41.28,81559.0
2025-06-16 11:30:00,41.3,41.37,41.21,41.29,97838.0,41.3,41.37,41.21,41.29,97838.0
2025-06-16 12:00:00,41.29,41.34,41.2,41.25,40226.0,41.29,41.34,41.2,41.25,40226.0
2025-06-16 12:30:00,41.25,41.26,41.06,41.09,48632.0,41.25,41.26,41.06,41.09,48632.0
2025-06-16 13:00:00,41.09,41.18,41.01,41.16,63029.0,41.09,41.18,41.01,41.16,63029.0
2025-06-16 13:30:00,41.16,41.2,41.05,41.06,39656.0,41.16,41.2,41.05,41.06,39656.0
2025-06-16 14:00:00,41.05,41.14,41.05,41.13,44494.0,41.05,41.14,41.05,41.13,44494.0
2025-06-16 14:30:00,41.15,41.23,41.05,41.19,46982.0,41.15,41.23,41.05,41.19,46982.0
2025-06-16 15:00:00,41.18,41.23,41.09,41.16,66012.0,41.18,41.23,41.09,41.16,66012.0
2025-06-16 15:30:00,41.17,41.31,41.13,41.29,189420.0,41.17,41.31,41.13,41.29,189420.0
2025-06-17 09:30:00,40.91,41.03,40.69,40.84,157334.0,40.91,41.03,40.69,40.84,157334.0
2025-06-17 10:00:00,40.9,41.03,40.77,40.84,83739.0,40.9,41.03,40.77,40.84,83739.0
2025-06-17 10:30:00,40.84,40.91,40.68,40.69,123608.0,40.84,40.91,40.68,40.69,123608.0
2025-06-17 11:00:00,40.7,40.93,40.69,40.72,117303.0,40.7,40.93,40.69,40.72,117303.0
2025-06-17 11:30:00,40.71,40.91,40.61,40.82,106410.0,40.71,40.91,40.61,40.82,106410.0
2025-06-17 12:00:00,40.81,40.92,40.75,40.85,71026.0,40.81,40.92,40.75,40.85,71026.0
2025-06-17 12:30:00,40.84,40.94,40.5,40.52,83384.0,40.84,40.94,40.5,40.52,83384.0
2025-06-17 13:00:00,40.52,40.61,40.29,40.29,64657.0,40.52,40.61,40.29,40.29,64657.0
2025-06-17 13:30:00,40.27,40.51,40.05,40.14,162145.0,40.27,40.51,40.05,40.14,162145.0
2025-06-17 14:00:00,40.12,40.25,39.94,40.02,156031.0,40.12,40.25,39.94,40.02,156031.0
2025-06-17 14:30:00,40.02,40.08,39.73,40.02,251326.0,40.02,40.08,39.73,40.02,251326.0
2025-06-17 15:00:00,40.01,40.12,39.79,40.09,175076.0,40.01,40.12,39.79,40.09,175076.0
2025-06-17 15:30:00,40.1,40.43,40.03,40.1,371863.0,40.1,40.43,40.03,40.1,371863.0
2025-06-18 09:30:00,40.12,40.26,39.88,40.15,190006.0,40.12,40.26,39.88,40.15,190006.0
2025-06-18 10:00:00,40.15,40.79,40.07,40.71,79861.0,40.15,40.79,40.07,40.71,79861.0
2025-06-18 10:30:00,40.72,40.99,40.72,40.76,110529.0,40.72,40.99,40.72,40.76,110529.0
2025-06-18 11:00:00,40.77,40.8,40.47,40.52,55669.0,40.77,40.8,40.47,40.52,55669.0
2025-06-18 11:30:00,40.52,40.67,40.49,40.53,44037.0,40.52,40.67,40.49,40.53,44037.0
2025-06-18 12:00:00,40.5,40.61,40.45,40.47,27450.0,40.5,40.61,40.45,40.47,27450.0
2025-06-18 12:30:00,40.45,40.6,40.45,40.46,23813.0,40.45,40.6,40.45,40.46,23813.0
2025-06-18 13:00:00,40.44,40.53,40.27,40.28,49402.0,40.44,40.53,40.27,40.28,49402.0
2025-06-18 13:30:00,40.28,40.5,40.17,40.44,62627.0,40.28,40.5,40.17,40.44,62627.0
2025-06-18 14:00:00,40.47,40.65,40.31,40.61,130369.0,40.47,40.65,40.31,40.61,130369.0
2025-06-18 14:30:00,40.61,40.82,40.31,40.36,109555.0,40.61,40.82,40.31,40.36,109555.0
2025-06-18 15:00:00,40.37,40.61,40.29,40.36,55705.0,40.37,40.61,40.29,40.36,55705.0
2025-06-18 15:30:00,40.36,40.69,40.35,40.6,187433.0,40.36,40.69,40.35,40.6,187433.0
2025-06-20 09:30:00,40.85,40.94,40.61,40.61,127683.0,40.85,40.94,40.61,40.61,127683.0
2025-06-20 10:00:00,40.63,40.76,40.42,40.56,64428.0,40.63,40.76,40.42,40.56,64428.0
2025-06-20 10:30:00,40.57,40.71,40.27,40.37,91180.0,40.57,40.71,40.27,40.37,91180.0
2025-06-20 11:00:00,40.37,40.66,40.2,40.59,142727.0,40.37,40.66,40.2,40.59,142727.0
2025-06-20 11:30:00,40.6,40.87,40.49,40.51,132142.0,40.6,40.87,40.49,40.51,132142.0
2025-06-20 12:00:00,40.51,40.63,40.45,40.59,40362.0,40.51,40.63,40.45,40.59,40362.0
2025-06-20 12:30:00,40.62,40.69,40.48,40.53,25335.0,40.62,40.69,40.48,40.53,25335.0
2025-06-20 13:00:00,40.52,40.57,40.22,40.23,38932.0,40.52,40.57,40.22,40.23,38932.0
2025-06-20 13:30:00,40.24,40.37,40.11,40.36,62622.0,40.24,40.37,40.11,40.36,62622.0
2025-06-20 14:00:00,40.35,40.53,40.33,40.42,27208.0,40.35,40.53,40.33,40.42,27208.0
2025-06-20 14:30:00,40.44,40.49,40.22,40.25,49655.0,40.44,40.49,40.22,40.25,49655.0
2025-06-20 15:00:00,40.24,40.31,40.21,40.26,51682.0,40.24,40.31,40.21,40.26,51682.0
2025-06-20 15:30:00,40.26,40.56,40.26,40.4,164039.0,40.26,40.56,40.26,40.4,164039.0