date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-09-10 09:30:00,87.68,87.85,87.15,87.44,190500.0,87.68,87.85,87.15,87.44,190500.0
2018-09-10 10:00:00,87.47,87.93,87.47,87.92,234083.0,87.47,87.93,87.47,87.92,234083.0
2018-09-10 10:30:00,87.94,88.26,87.91,88.12,174651.0,87.94,88.26,87.91,88.12,174651.0
2018-09-10 11:00:00,88.1,88.36,88.04,88.15,149573.0,88.1,88.36,88.04,88.15,149573.0
2018-09-10 11:30:00,88.15,88.31,88.06,88.12,160315.0,88.15,88.31,88.06,88.12,160315.0
2018-09-10 12:00:00,88.13,88.31,88.03,88.26,109145.0,88.13,88.31,88.03,88.26,109145.0
2018-09-10 12:30:00,88.26,88.35,88.06,88.14,97545.0,88.26,88.35,88.06,88.14,97545.0
2018-09-10 13:00:00,88.16,88.24,88.03,88.2,122890.0,88.16,88.24,88.03,88.2,122890.0
2018-09-10 13:30:00,88.18,88.45,88.12,88.34,156612.0,88.18,88.45,88.12,88.34,156612.0
2018-09-10 14:00:00,88.35,88.41,88.16,88.23,131079.0,88.35,88.41,88.16,88.23,131079.0
2018-09-10 14:30:00,88.23,88.3,88.12,88.16,94592.0,88.23,88.3,88.12,88.16,94592.0
2018-09-10 15:00:00,88.17,88.3,88.02,88.03,130861.0,88.17,88.3,88.02,88.03,130861.0
2018-09-10 15:30:00,88.03,88.21,87.92,88.09,378109.0,88.03,88.21,87.92,88.09,378109.0
2018-09-11 09:30:00,87.96,89.35,87.83,88.85,236368.0,87.96,89.35,87.83,88.85,236368.0
2018-09-11 10:00:00,88.85,88.91,88.25,88.37,91366.0,88.85,88.91,88.25,88.37,91366.0
2018-09-11 10:30:00,88.39,88.44,87.95,88.1,115534.0,88.39,88.44,87.95,88.1,115534.0
2018-09-11 11:00:00,88.1,88.29,88.0,88.29,130174.0,88.1,88.29,88.0,88.29,130174.0
2018-09-11 11:30:00,88.28,88.57,88.18,88.54,77249.0,88.28,88.57,88.18,88.54,77249.0
2018-09-11 12:00:00,88.53,88.63,88.45,88.55,55939.0,88.53,88.63,88.45,88.55,55939.0
2018-09-11 12:30:00,88.55,88.79,88.53,88.79,57936.0,88.55,88.79,88.53,88.79,57936.0
2018-09-11 13:00:00,88.78,88.81,88.52,88.77,72007.0,88.78,88.81,88.52,88.77,72007.0
2018-09-11 13:30:00,88.78,88.82,88.58,88.8,72604.0,88.78,88.82,88.58,88.8,72604.0
2018-09-11 14:00:00,88.79,89.04,88.71,88.99,86042.0,88.79,89.04,88.71,88.99,86042.0
2018-09-11 14:30:00,88.98,89.28,88.96,89.19,129483.0,88.98,89.28,88.96,89.19,129483.0
2018-09-11 15:00:00,89.17,89.24,88.94,88.95,93523.0,89.17,89.24,88.94,88.95,93523.0
2018-09-11 15:30:00,88.94,89.26,88.89,89.13,348060.0,88.94,89.26,88.89,89.13,348060.0
2018-09-12 09:30:00,88.9,89.21,87.58,88.27,237536.0,88.9,89.21,87.58,88.27,237536.0
2018-09-12 10:00:00,88.28,88.57,87.94,88.35,91857.0,88.28,88.57,87.94,88.35,91857.0
2018-09-12 10:30:00,88.38,88.64,87.98,88.25,133318.0,88.38,88.64,87.98,88.25,133318.0
2018-09-12 11:00:00,88.26,88.43,87.94,88.28,121485.0,88.26,88.43,87.94,88.28,121485.0
2018-09-12 11:30:00,88.28,88.3,87.44,87.55,123198.0,88.28,88.3,87.44,87.55,123198.0
2018-09-12 12:00:00,87.57,88.02,87.57,87.98,112619.0,87.57,88.02,87.57,87.98,112619.0
2018-09-12 12:30:00,87.98,88.02,87.76,87.92,43655.0,87.98,88.02,87.76,87.92,43655.0
2018-09-12 13:00:00,87.92,88.05,87.87,88.02,39706.0,87.92,88.05,87.87,88.02,39706.0
2018-09-12 13:30:00,88.03,88.04,87.79,87.9,36507.0,88.03,88.04,87.79,87.9,36507.0
2018-09-12 14:00:00,87.89,88.03,87.76,87.81,106391.0,87.89,88.03,87.76,87.81,106391.0
2018-09-12 14:30:00,87.81,88.05,87.58,87.94,124353.0,87.81,88.05,87.58,87.94,124353.0
2018-09-12 15:00:00,87.94,87.99,87.87,87.94,92117.0,87.94,87.99,87.87,87.94,92117.0
2018-09-12 15:30:00,87.95,87.97,87.77,87.79,305353.0,87.95,87.97,87.77,87.79,305353.0
2018-09-13 09:30:00,87.98,88.84,87.83,88.73,69096.0,87.98,88.84,87.83,88.73,69096.0
2018-09-13 10:00:00,88.75,89.44,88.74,89.4,226645.0,88.75,89.44,88.74,89.4,226645.0
2018-09-13 10:30:00,89.41,89.61,89.27,89.47,91320.0,89.41,89.61,89.27,89.47,91320.0
2018-09-13 11:00:00,89.48,89.62,89.33,89.51,75161.0,89.48,89.62,89.33,89.51,75161.0
2018-09-13 11:30:00,89.55,89.61,89.34,89.49,73888.0,89.55,89.61,89.34,89.49,73888.0
2018-09-13 12:00:00,89.5,89.86,89.38,89.84,165830.0,89.5,89.86,89.38,89.84,165830.0
2018-09-13 12:30:00,89.84,89.85,89.59,89.66,122290.0,89.84,89.85,89.59,89.66,122290.0
2018-09-13 13:00:00,89.66,89.79,89.4,89.67,268898.0,89.66,89.79,89.4,89.67,268898.0
2018-09-13 13:30:00,89.66,90.2,89.63,90.04,179670.0,89.66,90.2,89.63,90.04,179670.0
2018-09-13 14:00:00,90.03,90.19,89.73,89.92,134724.0,90.03,90.19,89.73,89.92,134724.0
2018-09-13 14:30:00,89.91,89.97,89.82,89.91,133764.0,89.91,89.97,89.82,89.91,133764.0
2018-09-13 15:00:00,89.91,89.94,89.7,89.76,194621.0,89.91,89.94,89.7,89.76,194621.0
2018-09-13 15:30:00,89.76,89.85,89.35,89.59,572677.0,89.76,89.85,89.35,89.59,572677.0
2018-09-14 09:30:00,89.74,90.09,89.56,90.0,140173.0,89.74,90.09,89.56,90.0,140173.0
2018-09-14 10:00:00,90.02,90.05,89.65,89.93,206487.0,90.02,90.05,89.65,89.93,206487.0
2018-09-14 10:30:00,89.92,90.0,89.76,89.82,128386.0,89.92,90.0,89.76,89.82,128386.0
2018-09-14 11:00:00,89.82,90.0,89.8,89.85,75875.0,89.82,90.0,89.8,89.85,75875.0
2018-09-14 11:30:00,89.87,90.01,89.82,89.94,80933.0,89.87,90.01,89.82,89.94,80933.0
2018-09-14 12:00:00,89.94,89.95,89.49,89.83,105715.0,89.94,89.95,89.49,89.83,105715.0
2018-09-14 12:30:00,89.81,89.87,89.71,89.75,64340.0,89.81,89.87,89.71,89.75,64340.0
2018-09-14 13:00:00,89.74,89.86,89.66,89.79,56232.0,89.74,89.86,89.66,89.79,56232.0
2018-09-14 13:30:00,89.8,89.85,89.74,89.8,51753.0,89.8,89.85,89.74,89.8,51753.0
2018-09-14 14:00:00,89.79,89.83,89.73,89.79,66449.0,89.79,89.83,89.73,89.79,66449.0
2018-09-14 14:30:00,89.79,90.23,89.75,90.15,148165.0,89.79,90.23,89.75,90.15,148165.0
2018-09-14 15:00:00,90.13,90.29,90.13,90.15,109560.0,90.13,90.29,90.13,90.15,109560.0
2018-09-14 15:30:00,90.14,90.48,90.1,90.32,578369.0,90.14,90.48,90.1,90.32,578369.0
2018-09-17 09:30:00,90.5,91.39,89.94,90.08,175929.0,90.5,91.39,89.94,90.08,175929.0
2018-09-17 10:00:00,90.06,90.66,89.97,90.58,75408.0,90.06,90.66,89.97,90.58,75408.0
2018-09-17 10:30:00,90.57,90.89,90.57,90.82,84935.0,90.57,90.89,90.57,90.82,84935.0
2018-09-17 11:00:00,90.83,90.87,90.53,90.68,254503.0,90.83,90.87,90.53,90.68,254503.0
2018-09-17 11:30:00,90.66,90.76,90.47,90.76,100003.0,90.66,90.76,90.47,90.76,100003.0
2018-09-17 12:00:00,90.74,90.95,90.67,90.89,50103.0,90.74,90.95,90.67,90.89,50103.0
2018-09-17 12:30:00,90.9,90.99,90.79,90.81,39351.0,90.9,90.99,90.79,90.81,39351.0
2018-09-17 13:00:00,90.81,90.84,90.59,90.59,54135.0,90.81,90.84,90.59,90.59,54135.0
2018-09-17 13:30:00,90.59,90.7,90.55,90.63,30727.0,90.59,90.7,90.55,90.63,30727.0
2018-09-17 14:00:00,90.61,90.78,90.55,90.71,42177.0,90.61,90.78,90.55,90.71,42177.0
2018-09-17 14:30:00,90.71,90.71,90.34,90.36,52115.0,90.71,90.71,90.34,90.36,52115.0
2018-09-17 15:00:00,90.39,90.41,90.2,90.26,87429.0,90.39,90.41,90.2,90.26,87429.0
2018-09-17 15:30:00,90.25,90.37,90.03,90.16,220204.0,90.25,90.37,90.03,90.16,220204.0
2018-09-18 09:30:00,89.34,90.0,88.65,89.02,273013.0,89.34,90.0,88.65,89.02,273013.0
2018-09-18 10:00:00,88.97,89.68,88.83,89.68,106599.0,88.97,89.68,88.83,89.68,106599.0
2018-09-18 10:30:00,89.68,90.27,89.49,90.24,74978.0,89.68,90.27,89.49,90.24,74978.0
2018-09-18 11:00:00,90.23,90.53,90.03,90.44,89572.0,90.23,90.53,90.03,90.44,89572.0
2018-09-18 11:30:00,90.45,90.52,90.1,90.11,77199.0,90.45,90.52,90.1,90.11,77199.0
2018-09-18 12:00:00,90.12,90.26,90.12,90.19,60878.0,90.12,90.26,90.12,90.19,60878.0
2018-09-18 12:30:00,90.22,90.26,90.11,90.14,65375.0,90.22,90.26,90.11,90.14,65375.0
2018-09-18 13:00:00,90.15,90.25,90.03,90.07,47694.0,90.15,90.25,90.03,90.07,47694.0
2018-09-18 13:30:00,90.07,90.18,89.98,90.17,97577.0,90.07,90.18,89.98,90.17,97577.0
2018-09-18 14:00:00,90.16,90.3,90.11,90.25,53074.0,90.16,90.3,90.11,90.25,53074.0
2018-09-18 14:30:00,90.25,90.28,90.08,90.09,124306.0,90.25,90.28,90.08,90.09,124306.0
2018-09-18 15:00:00,90.09,90.1,89.98,90.04,73561.0,90.09,90.1,89.98,90.04,73561.0
2018-09-18 15:30:00,90.04,90.19,89.98,90.11,198640.0,90.04,90.19,89.98,90.11,198640.0
2018-09-19 09:30:00,90.02,90.61,89.82,90.04,107075.0,90.02,90.61,89.82,90.04,107075.0
2018-09-19 10:00:00,90.03,90.21,89.8,89.86,97253.0,90.03,90.21,89.8,89.86,97253.0
2018-09-19 10:30:00,89.84,90.14,89.84,89.96,65893.0,89.84,90.14,89.84,89.96,65893.0
2018-09-19 11:00:00,89.98,90.16,89.82,89.89,56189.0,89.98,90.16,89.82,89.89,56189.0
2018-09-19 11:30:00,89.88,90.08,89.86,89.97,54683.0,89.88,90.08,89.86,89.97,54683.0
2018-09-19 12:00:00,89.98,90.0,89.56,89.62,125112.0,89.98,90.0,89.56,89.62,125112.0
2018-09-19 12:30:00,89.59,89.82,89.42,89.8,53693.0,89.59,89.82,89.42,89.8,53693.0
2018-09-19 13:00:00,89.78,89.88,89.71,89.78,41401.0,89.78,89.88,89.71,89.78,41401.0
2018-09-19 13:30:00,89.79,89.79,89.68,89.71,95460.0,89.79,89.79,89.68,89.71,95460.0
2018-09-19 14:00:00,89.7,89.76,89.59,89.62,62792.0,89.7,89.76,89.59,89.62,62792.0
2018-09-19 14:30:00,89.61,89.64,89.32,89.33,76560.0,89.61,89.64,89.32,89.33,76560.0
2018-09-19 15:00:00,89.35,89.43,89.18,89.41,168641.0,89.35,89.43,89.18,89.41,168641.0
2018-09-19 15:30:00,89.41,89.44,89.26,89.36,332890.0,89.41,89.44,89.26,89.36,332890.0
2018-09-20 09:30:00,89.84,89.93,89.28,89.44,204421.0,89.84,89.93,89.28,89.44,204421.0
2018-09-20 10:00:00,89.44,89.55,88.91,89.07,162606.0,89.44,89.55,88.91,89.07,162606.0
2018-09-20 10:30:00,89.1,89.27,88.98,89.13,128580.0,89.1,89.27,88.98,89.13,128580.0
2018-09-20 11:00:00,89.1,89.5,89.05,89.25,95174.0,89.1,89.5,89.05,89.25,95174.0
2018-09-20 11:30:00,89.27,89.4,89.2,89.24,89841.0,89.27,89.4,89.2,89.24,89841.0
2018-09-20 12:00:00,89.27,89.39,89.21,89.27,73779.0,89.27,89.39,89.21,89.27,73779.0
2018-09-20 12:30:00,89.26,89.45,89.14,89.37,84286.0,89.26,89.45,89.14,89.37,84286.0
2018-09-20 13:00:00,89.37,89.53,89.29,89.29,56619.0,89.37,89.53,89.29,89.29,56619.0
2018-09-20 13:30:00,89.28,89.35,89.17,89.24,71343.0,89.28,89.35,89.17,89.24,71343.0
2018-09-20 14:00:00,89.24,89.59,89.21,89.51,137181.0,89.24,89.59,89.21,89.51,137181.0
2018-09-20 14:30:00,89.49,89.54,89.33,89.45,86516.0,89.49,89.54,89.33,89.45,86516.0
2018-09-20 15:00:00,89.44,89.54,89.19,89.21,123889.0,89.44,89.54,89.19,89.21,123889.0
2018-09-20 15:30:00,89.19,89.29,88.97,89.14,378372.0,89.19,89.29,88.97,89.14,378372.0
2018-09-21 09:30:00,89.57,90.2,87.11,89.7,642086.0,89.57,90.2,87.11,89.7,642086.0
2018-09-21 10:00:00,89.71,90.03,89.47,89.74,219237.0,89.71,90.03,89.47,89.74,219237.0
2018-09-21 10:30:00,89.74,89.78,89.43,89.71,145679.0,89.74,89.78,89.43,89.71,145679.0
2018-09-21 11:00:00,89.71,90.03,89.67,89.96,171919.0,89.71,90.03,89.67,89.96,171919.0
2018-09-21 11:30:00,89.97,90.23,89.88,90.16,123922.0,89.97,90.23,89.88,90.16,123922.0
2018-09-21 12:00:00,90.16,90.25,89.7,89.7,75650.0,90.16,90.25,89.7,89.7,75650.0
2018-09-21 12:30:00,89.7,89.88,89.64,89.83,63813.0,89.7,89.88,89.64,89.83,63813.0
2018-09-21 13:00:00,89.82,90.01,89.78,89.9,71432.0,89.82,90.01,89.78,89.9,71432.0
2018-09-21 13:30:00,89.89,90.02,89.75,89.82,58287.0,89.89,90.02,89.75,89.82,58287.0
2018-09-21 14:00:00,89.82,90.09,89.81,89.82,71524.0,89.82,90.09,89.81,89.82,71524.0
2018-09-21 14:30:00,89.82,89.82,89.66,89.78,76904.0,89.82,89.82,89.66,89.78,76904.0
2018-09-21 15:00:00,89.78,89.98,89.71,89.9,198262.0,89.78,89.98,89.71,89.9,198262.0
2018-09-21 15:30:00,89.91,90.09,89.59,89.93,619720.0,89.91,90.09,89.59,89.93,619720.0
2018-09-24 09:30:00,89.83,89.83,88.04,88.34,207584.0,89.83,89.83,88.04,88.34,207584.0
2018-09-24 10:00:00,88.34,88.49,87.22,87.45,326753.0,88.34,88.49,87.22,87.45,326753.0
2018-09-24 10:30:00,87.43,87.71,87.15,87.46,158789.0,87.43,87.71,87.15,87.46,158789.0
2018-09-24 11:00:00,87.45,87.58,87.06,87.43,160248.0,87.45,87.58,87.06,87.43,160248.0
2018-09-24 11:30:00,87.43,87.49,87.1,87.3,121425.0,87.43,87.49,87.1,87.3,121425.0
2018-09-24 12:00:00,87.27,87.56,87.19,87.27,77943.0,87.27,87.56,87.19,87.27,77943.0
2018-09-24 12:30:00,87.28,87.71,87.28,87.43,126138.0,87.28,87.71,87.28,87.43,126138.0
2018-09-24 13:00:00,87.43,87.44,87.12,87.16,99379.0,87.43,87.44,87.12,87.16,99379.0
2018-09-24 13:30:00,87.16,87.38,87.02,87.34,131771.0,87.16,87.38,87.02,87.34,131771.0
2018-09-24 14:00:00,87.35,87.52,87.27,87.51,111465.0,87.35,87.52,87.27,87.51,111465.0
2018-09-24 14:30:00,87.5,87.56,87.19,87.25,136875.0,87.5,87.56,87.19,87.25,136875.0
2018-09-24 15:00:00,87.25,87.45,87.23,87.31,190919.0,87.25,87.45,87.23,87.31,190919.0
2018-09-24 15:30:00,87.31,88.06,87.31,87.82,574493.0,87.31,88.06,87.31,87.82,574493.0
2018-09-25 09:30:00,87.83,87.94,86.91,87.79,133101.0,87.83,87.94,86.91,87.79,133101.0
2018-09-25 10:00:00,87.74,87.89,86.84,87.09,186032.0,87.74,87.89,86.84,87.09,186032.0
2018-09-25 10:30:00,87.08,87.15,86.82,87.02,119294.0,87.08,87.15,86.82,87.02,119294.0
2018-09-25 11:00:00,87.02,87.49,86.94,87.27,137584.0,87.02,87.49,86.94,87.27,137584.0
2018-09-25 11:30:00,87.28,87.48,87.24,87.4,75854.0,87.28,87.48,87.24,87.4,75854.0
2018-09-25 12:00:00,87.39,87.82,87.34,87.79,56873.0,87.39,87.82,87.34,87.79,56873.0
2018-09-25 12:30:00,87.82,87.84,87.62,87.63,75186.0,87.82,87.84,87.62,87.63,75186.0
2018-09-25 13:00:00,87.63,87.67,87.54,87.58,36707.0,87.63,87.67,87.54,87.58,36707.0
2018-09-25 13:30:00,87.58,87.74,87.51,87.71,55301.0,87.58,87.74,87.51,87.71,55301.0
2018-09-25 14:00:00,87.71,87.91,87.69,87.91,63508.0,87.71,87.91,87.69,87.91,63508.0
2018-09-25 14:30:00,87.91,87.91,87.6,87.68,72906.0,87.91,87.91,87.6,87.68,72906.0
2018-09-25 15:00:00,87.67,88.04,87.66,87.92,123146.0,87.67,88.04,87.66,87.92,123146.0
2018-09-25 15:30:00,87.9,87.97,87.78,87.93,284740.0,87.9,87.97,87.78,87.93,284740.0
2018-09-26 09:30:00,88.85,89.46,88.46,88.74,224089.0,88.85,89.46,88.46,88.74,224089.0
2018-09-26 10:00:00,88.79,88.86,88.51,88.72,84403.0,88.79,88.86,88.51,88.72,84403.0
2018-09-26 10:30:00,88.76,88.8,88.53,88.63,42421.0,88.76,88.8,88.53,88.63,42421.0
2018-09-26 11:00:00,88.64,88.93,88.61,88.92,70641.0,88.64,88.93,88.61,88.92,70641.0
2018-09-26 11:30:00,88.89,89.22,88.74,89.18,43880.0,88.89,89.22,88.74,89.18,43880.0
2018-09-26 12:00:00,89.18,89.26,88.99,89.17,90946.0,89.18,89.26,88.99,89.17,90946.0
2018-09-26 12:30:00,89.18,89.43,89.1,89.36,39818.0,89.18,89.43,89.1,89.36,39818.0
2018-09-26 13:00:00,89.36,89.44,89.32,89.38,42852.0,89.36,89.44,89.32,89.38,42852.0
2018-09-26 13:30:00,89.36,89.44,89.24,89.24,49538.0,89.36,89.44,89.24,89.24,49538.0
2018-09-26 14:00:00,89.21,89.39,89.15,89.31,69244.0,89.21,89.39,89.15,89.31,69244.0
2018-09-26 14:30:00,89.31,89.39,89.25,89.37,58169.0,89.31,89.39,89.25,89.37,58169.0
2018-09-26 15:00:00,89.38,89.38,89.19,89.34,56503.0,89.38,89.38,89.19,89.34,56503.0
2018-09-26 15:30:00,89.32,89.34,88.75,88.97,534175.0,89.32,89.34,88.75,88.97,534175.0
2018-09-27 09:30:00,88.93,89.99,88.81,89.56,212431.0,88.93,89.99,88.81,89.56,212431.0
2018-09-27 10:00:00,89.55,89.7,89.04,89.16,98149.0,89.55,89.7,89.04,89.16,98149.0
2018-09-27 10:30:00,89.17,89.28,88.91,89.18,91640.0,89.17,89.28,88.91,89.18,91640.0
2018-09-27 11:00:00,89.2,89.5,89.06,89.15,100281.0,89.2,89.5,89.06,89.15,100281.0
2018-09-27 11:30:00,89.17,89.21,88.97,89.2,99415.0,89.17,89.21,88.97,89.2,99415.0
2018-09-27 12:00:00,89.19,89.35,89.1,89.27,117614.0,89.19,89.35,89.1,89.27,117614.0
2018-09-27 12:30:00,89.27,89.3,89.16,89.16,39691.0,89.27,89.3,89.16,89.16,39691.0
2018-09-27 13:00:00,89.16,89.23,89.01,89.04,45874.0,89.16,89.23,89.01,89.04,45874.0
2018-09-27 13:30:00,89.04,89.04,88.77,88.8,55699.0,89.04,89.04,88.77,88.8,55699.0
2018-09-27 14:00:00,88.8,88.87,88.72,88.76,52188.0,88.8,88.87,88.72,88.76,52188.0
2018-09-27 14:30:00,88.77,88.77,88.52,88.61,66481.0,88.77,88.77,88.52,88.61,66481.0
2018-09-27 15:00:00,88.62,88.65,88.42,88.42,104824.0,88.62,88.65,88.42,88.42,104824.0
2018-09-27 15:30:00,88.42,88.52,88.24,88.34,408812.0,88.42,88.52,88.24,88.34,408812.0
2018-09-28 09:30:00,88.33,89.01,88.29,88.86,63562.0,88.33,89.01,88.29,88.86,63562.0
2018-09-28 10:00:00,88.86,89.14,88.43,89.13,102050.0,88.86,89.14,88.43,89.13,102050.0
2018-09-28 10:30:00,89.09,89.34,89.08,89.29,112473.0,89.09,89.34,89.08,89.29,112473.0
2018-09-28 11:00:00,89.31,89.31,89.05,89.15,72086.0,89.31,89.31,89.05,89.15,72086.0
2018-09-28 11:30:00,89.17,89.21,88.88,88.99,63996.0,89.17,89.21,88.88,88.99,63996.0
2018-09-28 12:00:00,88.99,89.04,88.69,88.77,144843.0,88.99,89.04,88.69,88.77,144843.0
2018-09-28 12:30:00,88.75,88.84,88.45,88.54,46925.0,88.75,88.84,88.45,88.54,46925.0
2018-09-28 13:00:00,88.54,88.58,88.39,88.5,48042.0,88.54,88.58,88.39,88.5,48042.0
2018-09-28 13:30:00,88.51,88.72,88.51,88.6,37248.0,88.51,88.72,88.51,88.6,37248.0
2018-09-28 14:00:00,88.61,88.87,88.58,88.79,57592.0,88.61,88.87,88.58,88.79,57592.0
2018-09-28 14:30:00,88.78,88.98,88.78,88.86,52416.0,88.78,88.98,88.78,88.86,52416.0
2018-09-28 15:00:00,88.87,89.0,88.74,88.98,206116.0,88.87,89.0,88.74,88.98,206116.0
2018-09-28 15:30:00,88.98,89.14,88.88,89.05,382977.0,88.98,89.14,88.88,89.05,382977.0
2018-10-01 09:30:00,89.29,89.57,88.27,88.81,138821.0,89.29,89.57,88.27,88.81,138821.0
2018-10-01 10:00:00,88.83,89.46,88.83,89.27,60646.0,88.83,89.46,88.83,89.27,60646.0
2018-10-01 10:30:00,89.23,89.51,89.2,89.49,49803.0,89.23,89.51,89.2,89.49,49803.0
2018-10-01 11:00:00,89.48,89.58,89.02,89.06,58582.0,89.48,89.58,89.02,89.06,58582.0
2018-10-01 11:30:00,89.06,89.07,88.62,88.63,64344.0,89.06,89.07,88.62,88.63,64344.0
2018-10-01 12:00:00,88.61,88.89,88.58,88.75,55774.0,88.61,88.89,88.58,88.75,55774.0
2018-10-01 12:30:00,88.74,88.91,88.65,88.7,87917.0,88.74,88.91,88.65,88.7,87917.0
2018-10-01 13:00:00,88.7,89.11,88.68,89.08,77199.0,88.7,89.11,88.68,89.08,77199.0
2018-10-01 13:30:00,89.05,89.21,88.98,89.06,64113.0,89.05,89.21,88.98,89.06,64113.0
2018-10-01 14:00:00,89.05,89.05,88.46,88.53,99435.0,89.05,89.05,88.46,88.53,99435.0
2018-10-01 14:30:00,88.54,88.54,88.15,88.15,123475.0,88.54,88.54,88.15,88.15,123475.0
2018-10-01 15:00:00,88.14,88.15,87.63,87.7,219799.0,88.14,88.15,87.63,87.7,219799.0
2018-10-01 15:30:00,87.69,87.82,87.52,87.63,614731.0,87.69,87.82,87.52,87.63,614731.0
2018-10-02 09:30:00,87.24,87.44,86.36,87.14,360131.0,87.24,87.44,86.36,87.14,360131.0
2018-10-02 10:00:00,87.13,87.13,85.84,86.41,242885.0,87.13,87.13,85.84,86.41,242885.0
2018-10-02 10:30:00,86.39,86.6,86.14,86.47,222081.0,86.39,86.6,86.14,86.47,222081.0
2018-10-02 11:00:00,86.47,86.57,86.35,86.38,226384.0,86.47,86.57,86.35,86.38,226384.0
2018-10-02 11:30:00,86.38,86.66,86.23,86.64,195702.0,86.38,86.66,86.23,86.64,195702.0
2018-10-02 12:00:00,86.65,86.8,86.64,86.7,76554.0,86.65,86.8,86.64,86.7,76554.0
2018-10-02 12:30:00,86.69,86.97,86.63,86.96,75563.0,86.69,86.97,86.63,86.96,75563.0
2018-10-02 13:00:00,86.96,87.25,86.95,87.01,122292.0,86.96,87.25,86.95,87.01,122292.0
2018-10-02 13:30:00,87.01,87.24,87.0,87.13,64641.0,87.01,87.24,87.0,87.13,64641.0
2018-10-02 14:00:00,87.16,87.21,86.87,86.95,79941.0,87.16,87.21,86.87,86.95,79941.0
2018-10-02 14:30:00,86.95,86.99,86.69,86.7,82600.0,86.95,86.99,86.69,86.7,82600.0
2018-10-02 15:00:00,86.7,86.8,86.43,86.77,231609.0,86.7,86.8,86.43,86.77,231609.0
2018-10-02 15:30:00,86.77,86.99,86.68,86.7,337759.0,86.77,86.99,86.68,86.7,337759.0
2018-10-03 09:30:00,87.02,87.58,86.82,87.14,141552.0,87.02,87.58,86.82,87.14,141552.0
2018-10-03 10:00:00,87.12,87.31,86.95,87.05,147984.0,87.12,87.31,86.95,87.05,147984.0
2018-10-03 10:30:00,87.06,87.83,87.06,87.18,148005.0,87.06,87.83,87.06,87.18,148005.0
2018-10-03 11:00:00,87.2,87.53,86.91,87.48,92086.0,87.2,87.53,86.91,87.48,92086.0
2018-10-03 11:30:00,87.48,87.58,87.19,87.38,94473.0,87.48,87.58,87.19,87.38,94473.0
2018-10-03 12:00:00,87.4,87.81,87.33,87.66,50974.0,87.4,87.81,87.33,87.66,50974.0
2018-10-03 12:30:00,87.68,87.92,87.65,87.74,59529.0,87.68,87.92,87.65,87.74,59529.0
2018-10-03 13:00:00,87.75,87.89,87.65,87.85,53053.0,87.75,87.89,87.65,87.85,53053.0
2018-10-03 13:30:00,87.86,87.86,87.62,87.63,51560.0,87.86,87.86,87.62,87.63,51560.0
2018-10-03 14:00:00,87.62,87.64,87.52,87.63,77422.0,87.62,87.64,87.52,87.63,77422.0
2018-10-03 14:30:00,87.64,87.81,87.22,87.33,107168.0,87.64,87.81,87.22,87.33,107168.0
2018-10-03 15:00:00,87.33,87.49,87.19,87.36,101538.0,87.33,87.49,87.19,87.36,101538.0
2018-10-03 15:30:00,87.36,87.47,87.26,87.4,265268.0,87.36,87.47,87.26,87.4,265268.0
2018-10-04 09:30:00,87.32,87.76,86.34,87.13,127215.0,87.32,87.76,86.34,87.13,127215.0
2018-10-04 10:00:00,87.13,87.13,86.38,86.47,159857.0,87.13,87.13,86.38,86.47,159857.0
2018-10-04 10:30:00,86.47,86.59,86.12,86.45,189782.0,86.47,86.59,86.12,86.45,189782.0
2018-10-04 11:00:00,86.47,86.76,86.19,86.23,78347.0,86.47,86.76,86.19,86.23,78347.0
2018-10-04 11:30:00,86.23,86.27,86.05,86.16,111001.0,86.23,86.27,86.05,86.16,111001.0
2018-10-04 12:00:00,86.17,86.17,85.52,85.74,181230.0,86.17,86.17,85.52,85.74,181230.0
2018-10-04 12:30:00,85.71,85.89,85.58,85.64,107468.0,85.71,85.89,85.58,85.64,107468.0
2018-10-04 13:00:00,85.66,85.94,85.57,85.92,134551.0,85.66,85.94,85.57,85.92,134551.0
2018-10-04 13:30:00,85.9,86.29,85.69,85.89,210269.0,85.9,86.29,85.69,85.89,210269.0
2018-10-04 14:00:00,85.92,85.98,85.61,85.73,140709.0,85.92,85.98,85.61,85.73,140709.0
2018-10-04 14:30:00,85.72,85.9,85.64,85.81,331759.0,85.72,85.9,85.64,85.81,331759.0
2018-10-04 15:00:00,85.81,86.11,85.77,85.9,132196.0,85.81,86.11,85.77,85.9,132196.0
2018-10-04 15:30:00,85.9,86.19,85.76,86.03,286464.0,85.9,86.19,85.76,86.03,286464.0
2018-10-05 09:30:00,86.12,86.75,85.2,85.32,359489.0,86.12,86.75,85.2,85.32,359489.0
2018-10-05 10:00:00,85.37,85.6,85.03,85.5,148022.0,85.37,85.6,85.03,85.5,148022.0
2018-10-05 10:30:00,85.5,85.5,84.94,85.23,200178.0,85.5,85.5,84.94,85.23,200178.0
2018-10-05 11:00:00,85.23,85.4,84.95,85.1,254903.0,85.23,85.4,84.95,85.1,254903.0
2018-10-05 11:30:00,85.08,85.09,84.75,84.85,131952.0,85.08,85.09,84.75,84.85,131952.0
2018-10-05 12:00:00,84.85,85.17,84.65,84.98,233095.0,84.85,85.17,84.65,84.98,233095.0
2018-10-05 12:30:00,84.98,85.0,84.46,84.5,136451.0,84.98,85.0,84.46,84.5,136451.0
2018-10-05 13:00:00,84.5,84.56,84.05,84.08,123048.0,84.5,84.56,84.05,84.08,123048.0
2018-10-05 13:30:00,84.08,84.61,84.02,84.49,158369.0,84.08,84.61,84.02,84.49,158369.0
2018-10-05 14:00:00,84.49,84.63,84.35,84.54,135272.0,84.49,84.63,84.35,84.54,135272.0
2018-10-05 14:30:00,84.55,84.55,84.19,84.27,225721.0,84.55,84.55,84.19,84.27,225721.0
2018-10-05 15:00:00,84.28,84.49,84.14,84.18,360514.0,84.28,84.49,84.14,84.18,360514.0
2018-10-05 15:30:00,84.18,84.46,84.05,84.14,677162.0,84.18,84.46,84.05,84.14,677162.0
2018-10-08 09:30:00,84.07,84.49,83.27,84.35,325808.0,84.07,84.49,83.27,84.35,325808.0
2018-10-08 10:00:00,84.36,84.4,83.84,84.2,177196.0,84.36,84.4,83.84,84.2,177196.0
2018-10-08 10:30:00,84.19,84.32,83.65,83.67,96419.0,84.19,84.32,83.65,83.67,96419.0
2018-10-08 11:00:00,83.66,83.68,83.04,83.04,156872.0,83.66,83.68,83.04,83.04,156872.0
2018-10-08 11:30:00,83.03,83.04,82.37,82.71,201007.0,83.03,83.04,82.37,82.71,201007.0
2018-10-08 12:00:00,82.73,83.15,82.67,83.12,106766.0,82.73,83.15,82.67,83.12,106766.0
2018-10-08 12:30:00,83.11,83.19,82.96,83.1,118027.0,83.11,83.19,82.96,83.1,118027.0
2018-10-08 13:00:00,83.09,83.42,83.07,83.12,83194.0,83.09,83.42,83.07,83.12,83194.0
2018-10-08 13:30:00,83.11,83.51,83.11,83.36,118084.0,83.11,83.51,83.11,83.36,118084.0
2018-10-08 14:00:00,83.36,83.68,83.35,83.66,129228.0,83.36,83.68,83.35,83.66,129228.0
2018-10-08 14:30:00,83.68,83.82,83.53,83.66,83438.0,83.68,83.82,83.53,83.66,83438.0
2018-10-08 15:00:00,83.65,83.97,83.65,83.71,108319.0,83.65,83.97,83.65,83.71,108319.0
2018-10-08 15:30:00,83.71,83.88,83.56,83.67,389023.0,83.71,83.88,83.56,83.67,389023.0
2018-10-09 09:30:00,83.71,84.41,82.46,83.09,168405.0,83.71,84.41,82.46,83.09,168405.0
2018-10-09 10:00:00,83.14,83.21,82.0,82.26,380446.0,83.14,83.21,82.0,82.26,380446.0
2018-10-09 10:30:00,82.28,82.52,81.6,81.62,332796.0,82.28,82.52,81.6,81.62,332796.0
2018-10-09 11:00:00,81.64,82.0,81.39,81.64,236465.0,81.64,82.0,81.39,81.64,236465.0
2018-10-09 11:30:00,81.65,82.11,81.63,81.89,124677.0,81.65,82.11,81.63,81.89,124677.0
2018-10-09 12:00:00,81.92,82.11,81.71,81.86,114141.0,81.92,82.11,81.71,81.86,114141.0
2018-10-09 12:30:00,81.86,82.02,81.74,81.76,91652.0,81.86,82.02,81.74,81.76,91652.0
2018-10-09 13:00:00,81.79,81.88,81.63,81.7,122602.0,81.79,81.88,81.63,81.7,122602.0
2018-10-09 13:30:00,81.7,81.79,81.5,81.7,102008.0,81.7,81.79,81.5,81.7,102008.0
2018-10-09 14:00:00,81.7,81.71,81.47,81.48,129077.0,81.7,81.71,81.47,81.48,129077.0
2018-10-09 14:30:00,81.5,81.59,81.28,81.36,252924.0,81.5,81.59,81.28,81.36,252924.0
2018-10-09 15:00:00,81.34,81.77,81.32,81.65,285377.0,81.34,81.77,81.32,81.65,285377.0
2018-10-09 15:30:00,81.65,81.73,81.38,81.41,792611.0,81.65,81.73,81.38,81.41,792611.0
2018-10-10 09:30:00,82.8,82.8,79.98,80.1,209872.0,82.8,82.8,79.98,80.1,209872.0
2018-10-10 10:00:00,80.11,80.15,79.52,79.83,392404.0,80.11,80.15,79.52,79.83,392404.0
2018-10-10 10:30:00,79.82,80.03,79.34,79.41,326518.0,79.82,80.03,79.34,79.41,326518.0
2018-10-10 11:00:00,79.42,79.58,79.05,79.54,202426.0,79.42,79.58,79.05,79.54,202426.0
2018-10-10 11:30:00,79.55,79.78,79.23,79.4,208801.0,79.55,79.78,79.23,79.4,208801.0
2018-10-10 12:00:00,79.43,79.46,79.01,79.36,255673.0,79.43,79.46,79.01,79.36,255673.0
2018-10-10 12:30:00,79.36,79.72,79.26,79.43,134591.0,79.36,79.72,79.26,79.43,134591.0
2018-10-10 13:00:00,79.44,79.78,79.18,79.68,149148.0,79.44,79.78,79.18,79.68,149148.0
2018-10-10 13:30:00,79.68,79.8,79.47,79.52,113134.0,79.68,79.8,79.47,79.52,113134.0
2018-10-10 14:00:00,79.54,79.56,79.18,79.44,228452.0,79.54,79.56,79.18,79.44,228452.0
2018-10-10 14:30:00,79.45,79.5,79.08,79.36,241654.0,79.45,79.5,79.08,79.36,241654.0
2018-10-10 15:00:00,79.35,79.35,78.95,79.19,285352.0,79.35,79.35,78.95,79.19,285352.0
2018-10-10 15:30:00,79.21,79.58,78.87,78.92,1162367.0,79.21,79.58,78.87,78.92,1162367.0
2018-10-11 09:30:00,81.09,81.98,80.36,81.38,567661.0,81.09,81.98,80.36,81.38,567661.0
2018-10-11 10:00:00,81.33,81.72,80.89,81.2,469535.0,81.33,81.72,80.89,81.2,469535.0
2018-10-11 10:30:00,81.18,81.22,79.5,79.61,144712.0,81.18,81.22,79.5,79.61,144712.0
2018-10-11 11:00:00,79.63,79.8,78.93,79.59,179955.0,79.63,79.8,78.93,79.59,179955.0
2018-10-11 11:30:00,79.61,80.13,79.11,79.84,108177.0,79.61,80.13,79.11,79.84,108177.0
2018-10-11 12:00:00,79.84,80.62,79.78,80.47,102792.0,79.84,80.62,79.78,80.47,102792.0
2018-10-11 12:30:00,80.43,80.58,80.17,80.56,127758.0,80.43,80.58,80.17,80.56,127758.0
2018-10-11 13:00:00,80.55,81.03,80.52,80.72,235159.0,80.55,81.03,80.52,80.72,235159.0
2018-10-11 13:30:00,80.72,80.81,80.41,80.76,204946.0,80.72,80.81,80.41,80.76,204946.0
2018-10-11 14:00:00,80.72,80.78,80.23,80.26,199391.0,80.72,80.78,80.23,80.26,199391.0
2018-10-11 14:30:00,80.2,80.2,79.29,79.66,260225.0,80.2,80.2,79.29,79.66,260225.0
2018-10-11 15:00:00,79.63,80.81,79.55,80.53,255426.0,79.63,80.81,79.55,80.53,255426.0
2018-10-11 15:30:00,80.48,80.82,79.95,80.13,874360.0,80.48,80.82,79.95,80.13,874360.0
2018-10-12 09:30:00,81.3,81.47,80.56,80.9,213018.0,81.3,81.47,80.56,80.9,213018.0
2018-10-12 10:00:00,80.94,80.99,80.4,80.64,104731.0,80.94,80.99,80.4,80.64,104731.0
2018-10-12 10:30:00,80.6,80.89,80.48,80.77,99493.0,80.6,80.89,80.48,80.77,99493.0
2018-10-12 11:00:00,80.79,80.82,80.17,80.2,77464.0,80.79,80.82,80.17,80.2,77464.0
2018-10-12 11:30:00,80.19,80.34,79.53,79.97,138315.0,80.19,80.34,79.53,79.97,138315.0
2018-10-12 12:00:00,79.97,80.05,79.75,79.88,85699.0,79.97,80.05,79.75,79.88,85699.0
2018-10-12 12:30:00,79.86,79.95,79.32,79.94,115303.0,79.86,79.95,79.32,79.94,115303.0
2018-10-12 13:00:00,79.9,80.41,79.8,80.15,126508.0,79.9,80.41,79.8,80.15,126508.0
2018-10-12 13:30:00,80.14,80.23,79.89,80.05,85541.0,80.14,80.23,79.89,80.05,85541.0
2018-10-12 14:00:00,80.06,80.09,79.39,79.67,97284.0,80.06,80.09,79.39,79.67,97284.0
2018-10-12 14:30:00,79.67,79.77,79.37,79.69,121928.0,79.67,79.77,79.37,79.69,121928.0
2018-10-12 15:00:00,79.68,80.2,79.46,80.19,156609.0,79.68,80.2,79.46,80.19,156609.0
2018-10-12 15:30:00,80.21,80.47,80.07,80.17,444474.0,80.21,80.47,80.07,80.17,444474.0
2018-10-15 09:30:00,80.4,80.92,80.32,80.44,133404.0,80.4,80.92,80.32,80.44,133404.0
2018-10-15 10:00:00,80.51,80.71,80.1,80.6,231908.0,80.51,80.71,80.1,80.6,231908.0
2018-10-15 10:30:00,80.63,81.06,80.57,80.91,98707.0,80.63,81.06,80.57,80.91,98707.0
2018-10-15 11:00:00,80.93,81.25,80.69,81.19,87024.0,80.93,81.25,80.69,81.19,87024.0
2018-10-15 11:30:00,81.21,81.43,80.89,80.92,113229.0,81.21,81.43,80.89,80.92,113229.0
2018-10-15 12:00:00,80.89,81.07,80.64,81.05,71866.0,80.89,81.07,80.64,81.05,71866.0
2018-10-15 12:30:00,81.06,81.31,80.96,81.3,86376.0,81.06,81.31,80.96,81.3,86376.0
2018-10-15 13:00:00,81.32,81.49,81.21,81.4,96989.0,81.32,81.49,81.21,81.4,96989.0
2018-10-15 13:30:00,81.36,81.95,81.34,81.72,182981.0,81.36,81.95,81.34,81.72,182981.0
2018-10-15 14:00:00,81.7,81.91,81.55,81.72,192375.0,81.7,81.91,81.55,81.72,192375.0
2018-10-15 14:30:00,81.71,81.9,81.55,81.86,198053.0,81.71,81.9,81.55,81.86,198053.0
2018-10-15 15:00:00,81.86,81.93,81.58,81.76,342017.0,81.86,81.93,81.58,81.76,342017.0
2018-10-15 15:30:00,81.76,81.85,81.31,81.34,667678.0,81.76,81.85,81.31,81.34,667678.0
2018-10-16 09:30:00,81.6,82.23,81.23,81.55,308378.0,81.6,82.23,81.23,81.55,308378.0
2018-10-16 10:00:00,81.56,82.3,81.55,81.97,185033.0,81.56,82.3,81.55,81.97,185033.0
2018-10-16 10:30:00,81.94,82.84,81.88,82.72,187969.0,81.94,82.84,81.88,82.72,187969.0
2018-10-16 11:00:00,82.71,82.99,82.4,82.9,187035.0,82.71,82.99,82.4,82.9,187035.0
2018-10-16 11:30:00,82.9,83.42,82.76,83.41,249423.0,82.9,83.42,82.76,83.41,249423.0
2018-10-16 12:00:00,83.38,83.59,83.24,83.5,288214.0,83.38,83.59,83.24,83.5,288214.0
2018-10-16 12:30:00,83.51,83.64,83.33,83.5,171790.0,83.51,83.64,83.33,83.5,171790.0
2018-10-16 13:00:00,83.5,84.21,83.39,84.11,246631.0,83.5,84.21,83.39,84.11,246631.0
2018-10-16 13:30:00,84.11,84.11,83.6,83.61,176959.0,84.11,84.11,83.6,83.61,176959.0
2018-10-16 14:00:00,83.62,83.84,83.5,83.56,237285.0,83.62,83.84,83.5,83.56,237285.0
2018-10-16 14:30:00,83.58,83.86,83.57,83.83,187029.0,83.58,83.86,83.57,83.83,187029.0
2018-10-16 15:00:00,83.85,83.99,83.73,83.79,296842.0,83.85,83.99,83.73,83.79,296842.0
2018-10-16 15:30:00,83.79,83.94,83.48,83.54,866470.0,83.79,83.94,83.48,83.54,866470.0
2018-10-17 09:30:00,88.02,89.48,86.69,87.06,1650571.0,88.02,89.48,86.69,87.06,1650571.0
2018-10-17 10:00:00,87.06,88.35,86.97,87.97,508743.0,87.06,88.35,86.97,87.97,508743.0
2018-10-17 10:30:00,88.0,88.57,86.3,86.91,554006.0,88.0,88.57,86.3,86.91,554006.0
2018-10-17 11:00:00,86.93,87.26,86.16,86.66,510728.0,86.93,87.26,86.16,86.66,510728.0
2018-10-17 11:30:00,86.7,87.88,86.59,87.59,340824.0,86.7,87.88,86.59,87.59,340824.0
2018-10-17 12:00:00,87.62,88.66,87.5,88.21,398721.0,87.62,88.66,87.5,88.21,398721.0
2018-10-17 12:30:00,88.21,88.82,88.11,88.7,653437.0,88.21,88.82,88.11,88.7,653437.0
2018-10-17 13:00:00,88.7,89.1,88.62,88.8,425413.0,88.7,89.1,88.62,88.8,425413.0
2018-10-17 13:30:00,88.83,88.97,88.5,88.72,299364.0,88.83,88.97,88.5,88.72,299364.0
2018-10-17 14:00:00,88.74,88.89,88.17,88.23,282408.0,88.74,88.89,88.17,88.23,282408.0
2018-10-17 14:30:00,88.25,88.8,88.2,88.72,306921.0,88.25,88.8,88.2,88.72,306921.0
2018-10-17 15:00:00,88.73,89.07,88.23,88.76,685075.0,88.73,89.07,88.23,88.76,685075.0
2018-10-17 15:30:00,88.77,88.77,88.23,88.5,1450714.0,88.77,88.77,88.23,88.5,1450714.0
2018-10-18 09:30:00,89.0,89.61,88.05,89.03,515795.0,89.0,89.61,88.05,89.03,515795.0
2018-10-18 10:00:00,88.95,89.01,88.2,88.5,372685.0,88.95,89.01,88.2,88.5,372685.0
2018-10-18 10:30:00,88.58,88.87,88.32,88.54,257815.0,88.58,88.87,88.32,88.54,257815.0
2018-10-18 11:00:00,88.58,88.74,87.89,88.05,188786.0,88.58,88.74,87.89,88.05,188786.0
2018-10-18 11:30:00,88.02,88.13,87.17,87.48,220102.0,88.02,88.13,87.17,87.48,220102.0
2018-10-18 12:00:00,87.45,88.19,87.38,88.06,107239.0,87.45,88.19,87.38,88.06,107239.0
2018-10-18 12:30:00,88.04,88.11,87.58,87.58,139937.0,88.04,88.11,87.58,87.58,139937.0
2018-10-18 13:00:00,87.57,87.69,87.33,87.36,157742.0,87.57,87.69,87.33,87.36,157742.0
2018-10-18 13:30:00,87.42,87.49,86.52,87.07,254395.0,87.42,87.49,86.52,87.07,254395.0
2018-10-18 14:00:00,87.1,87.41,86.98,87.27,166390.0,87.1,87.41,86.98,87.27,166390.0
2018-10-18 14:30:00,87.24,87.37,86.98,87.12,206914.0,87.24,87.37,86.98,87.12,206914.0
2018-10-18 15:00:00,87.19,87.23,86.81,87.07,328665.0,87.19,87.23,86.81,87.07,328665.0
2018-10-18 15:30:00,87.06,87.14,86.79,87.09,921641.0,87.06,87.14,86.79,87.09,921641.0
2018-10-19 09:30:00,87.26,88.47,87.02,88.16,430397.0,87.26,88.47,87.02,88.16,430397.0
2018-10-19 10:00:00,88.17,88.28,87.24,87.44,234522.0,88.17,88.28,87.24,87.44,234522.0
2018-10-19 10:30:00,87.45,87.95,87.44,87.92,160396.0,87.45,87.95,87.44,87.92,160396.0
2018-10-19 11:00:00,87.92,88.68,87.91,88.34,332313.0,87.92,88.68,87.91,88.34,332313.0
2018-10-19 11:30:00,88.35,88.74,88.09,88.71,266888.0,88.35,88.74,88.09,88.71,266888.0
2018-10-19 12:00:00,88.71,88.83,87.75,87.86,211822.0,88.71,88.83,87.75,87.86,211822.0
2018-10-19 12:30:00,87.86,88.07,87.44,87.6,271679.0,87.86,88.07,87.44,87.6,271679.0
2018-10-19 13:00:00,87.6,87.97,87.4,87.67,152567.0,87.6,87.97,87.4,87.67,152567.0
2018-10-19 13:30:00,87.66,87.74,87.37,87.5,158906.0,87.66,87.74,87.37,87.5,158906.0
2018-10-19 14:00:00,87.48,87.65,87.25,87.33,211246.0,87.48,87.65,87.25,87.33,211246.0
2018-10-19 14:30:00,87.33,87.62,87.27,87.34,178373.0,87.33,87.62,87.27,87.34,178373.0
2018-10-19 15:00:00,87.34,87.42,87.12,87.35,229564.0,87.34,87.42,87.12,87.35,229564.0
2018-10-19 15:30:00,87.35,87.64,87.24,87.43,664064.0,87.35,87.64,87.24,87.43,664064.0
2018-10-22 09:30:00,87.84,88.4,87.34,87.54,131463.0,87.84,88.4,87.34,87.54,131463.0
2018-10-22 10:00:00,87.54,87.94,87.5,87.71,137920.0,87.54,87.94,87.5,87.71,137920.0
2018-10-22 10:30:00,87.73,88.58,87.67,88.43,136309.0,87.73,88.58,87.67,88.43,136309.0
2018-10-22 11:00:00,88.43,89.01,88.3,88.93,123655.0,88.43,89.01,88.3,88.93,123655.0
2018-10-22 11:30:00,88.91,89.23,88.7,88.9,114668.0,88.91,89.23,88.7,88.9,114668.0
2018-10-22 12:00:00,88.95,89.1,88.44,88.6,99178.0,88.95,89.1,88.44,88.6,99178.0
2018-10-22 12:30:00,88.61,88.67,88.23,88.23,123260.0,88.61,88.67,88.23,88.23,123260.0
2018-10-22 13:00:00,88.23,88.56,88.13,88.13,195946.0,88.23,88.56,88.13,88.13,195946.0
2018-10-22 13:30:00,88.12,88.46,88.09,88.35,84284.0,88.12,88.46,88.09,88.35,84284.0
2018-10-22 14:00:00,88.36,88.62,88.33,88.49,65302.0,88.36,88.62,88.33,88.49,65302.0
2018-10-22 14:30:00,88.5,88.8,88.45,88.76,84707.0,88.5,88.8,88.45,88.76,84707.0
2018-10-22 15:00:00,88.74,88.94,88.64,88.77,147139.0,88.74,88.94,88.64,88.77,147139.0
2018-10-22 15:30:00,88.78,88.9,88.55,88.61,516749.0,88.78,88.9,88.55,88.61,516749.0
2018-10-23 09:30:00,87.02,87.61,86.71,86.9,332980.0,87.02,87.61,86.71,86.9,332980.0
2018-10-23 10:00:00,86.87,86.97,84.79,84.94,487023.0,86.87,86.97,84.79,84.94,487023.0
2018-10-23 10:30:00,84.94,85.15,84.54,84.65,338958.0,84.94,85.15,84.54,84.65,338958.0
2018-10-23 11:00:00,84.64,85.21,84.51,85.07,421933.0,84.64,85.21,84.51,85.07,421933.0
2018-10-23 11:30:00,85.09,85.28,84.43,84.8,257318.0,85.09,85.28,84.43,84.8,257318.0
2018-10-23 12:00:00,84.78,85.21,84.74,85.04,393488.0,84.78,85.21,84.74,85.04,393488.0
2018-10-23 12:30:00,85.02,85.35,84.97,85.03,199980.0,85.02,85.35,84.97,85.03,199980.0
2018-10-23 13:00:00,85.02,85.81,85.0,85.81,186133.0,85.02,85.81,85.0,85.81,186133.0
2018-10-23 13:30:00,85.82,85.97,85.25,85.27,142448.0,85.82,85.97,85.25,85.27,142448.0
2018-10-23 14:00:00,85.28,85.64,85.23,85.41,218734.0,85.28,85.64,85.23,85.41,218734.0
2018-10-23 14:30:00,85.45,86.21,85.44,86.16,243448.0,85.45,86.21,85.44,86.16,243448.0
2018-10-23 15:00:00,86.12,86.38,85.92,86.04,182308.0,86.12,86.38,85.92,86.04,182308.0
2018-10-23 15:30:00,86.03,86.6,86.03,86.28,583129.0,86.03,86.6,86.03,86.28,583129.0
2018-10-24 09:30:00,86.07,86.58,85.33,86.05,165137.0,86.07,86.58,85.33,86.05,165137.0
2018-10-24 10:00:00,86.03,86.59,85.77,86.4,123789.0,86.03,86.59,85.77,86.4,123789.0
2018-10-24 10:30:00,86.36,86.71,85.79,85.84,127344.0,86.36,86.71,85.79,85.84,127344.0
2018-10-24 11:00:00,85.84,85.94,84.78,84.95,387025.0,85.84,85.94,84.78,84.95,387025.0
2018-10-24 11:30:00,84.97,85.74,84.72,85.62,133300.0,84.97,85.74,84.72,85.62,133300.0
2018-10-24 12:00:00,85.57,85.68,85.33,85.49,89561.0,85.57,85.68,85.33,85.49,89561.0
2018-10-24 12:30:00,85.5,85.53,84.98,85.27,64804.0,85.5,85.53,84.98,85.27,64804.0
2018-10-24 13:00:00,85.25,85.25,84.63,84.82,119812.0,85.25,85.25,84.63,84.82,119812.0
2018-10-24 13:30:00,84.85,84.95,84.53,84.62,135008.0,84.85,84.95,84.53,84.62,135008.0
2018-10-24 14:00:00,84.57,84.65,84.15,84.22,253248.0,84.57,84.65,84.15,84.22,253248.0
2018-10-24 14:30:00,84.23,84.25,83.3,83.4,501103.0,84.23,84.25,83.3,83.4,501103.0
2018-10-24 15:00:00,83.39,83.39,82.31,82.31,548727.0,83.39,83.39,82.31,82.31,548727.0
2018-10-24 15:30:00,82.31,82.7,81.92,82.12,1301655.0,82.31,82.7,81.92,82.12,1301655.0
2018-10-25 09:30:00,82.69,84.62,82.48,84.37,242899.0,82.69,84.62,82.48,84.37,242899.0
2018-10-25 10:00:00,84.34,85.17,84.23,84.65,355784.0,84.34,85.17,84.23,84.65,355784.0
2018-10-25 10:30:00,84.66,85.29,84.5,84.8,293802.0,84.66,85.29,84.5,84.8,293802.0
2018-10-25 11:00:00,84.77,85.47,84.55,85.38,205086.0,84.77,85.47,84.55,85.38,205086.0
2018-10-25 11:30:00,85.36,85.44,84.98,85.28,159124.0,85.36,85.44,84.98,85.28,159124.0
2018-10-25 12:00:00,85.29,85.63,85.12,85.63,136228.0,85.29,85.63,85.12,85.63,136228.0
2018-10-25 12:30:00,85.58,85.76,85.32,85.36,95732.0,85.58,85.76,85.32,85.36,95732.0
2018-10-25 13:00:00,85.38,85.67,85.26,85.65,125522.0,85.38,85.67,85.26,85.65,125522.0
2018-10-25 13:30:00,85.65,85.9,85.46,85.57,167477.0,85.65,85.9,85.46,85.57,167477.0
2018-10-25 14:00:00,85.59,86.21,85.42,86.14,172100.0,85.59,86.21,85.42,86.14,172100.0
2018-10-25 14:30:00,86.13,86.27,85.97,86.13,157283.0,86.13,86.27,85.97,86.13,157283.0
2018-10-25 15:00:00,86.16,86.21,85.83,85.97,244067.0,86.16,86.21,85.83,85.97,244067.0
2018-10-25 15:30:00,85.98,86.02,85.25,85.61,622525.0,85.98,86.02,85.25,85.61,622525.0
2018-10-26 09:30:00,84.1,84.83,83.81,84.17,173900.0,84.1,84.83,83.81,84.17,173900.0
2018-10-26 10:00:00,84.14,84.18,83.15,83.54,222783.0,84.14,84.18,83.15,83.54,222783.0
2018-10-26 10:30:00,83.49,83.68,82.84,82.92,194708.0,83.49,83.68,82.84,82.92,194708.0
2018-10-26 11:00:00,82.91,84.14,82.91,83.98,165973.0,82.91,84.14,82.91,83.98,165973.0
2018-10-26 11:30:00,84.02,84.67,83.86,84.38,141993.0,84.02,84.67,83.86,84.38,141993.0
2018-10-26 12:00:00,84.38,85.05,84.38,84.77,116038.0,84.38,85.05,84.38,84.77,116038.0
2018-10-26 12:30:00,84.83,85.58,84.77,85.12,133831.0,84.83,85.58,84.77,85.12,133831.0
2018-10-26 13:00:00,85.17,85.57,84.88,84.88,139157.0,85.17,85.57,84.88,84.88,139157.0
2018-10-26 13:30:00,84.87,85.27,84.38,85.2,116773.0,84.87,85.27,84.38,85.2,116773.0
2018-10-26 14:00:00,85.21,85.24,84.49,84.84,107657.0,85.21,85.24,84.49,84.84,107657.0
2018-10-26 14:30:00,84.81,85.11,84.01,84.1,108339.0,84.81,85.11,84.01,84.1,108339.0
2018-10-26 15:00:00,84.09,84.64,83.85,84.49,221797.0,84.09,84.64,83.85,84.49,221797.0
2018-10-26 15:30:00,84.47,84.97,84.25,84.62,596456.0,84.47,84.97,84.25,84.62,596456.0
2018-10-29 09:30:00,85.98,86.92,85.53,86.36,201353.0,85.98,86.92,85.53,86.36,201353.0
2018-10-29 10:00:00,86.38,86.93,86.32,86.9,136980.0,86.38,86.93,86.32,86.9,136980.0
2018-10-29 10:30:00,86.9,86.95,86.54,86.75,174456.0,86.9,86.95,86.54,86.75,174456.0
2018-10-29 11:00:00,86.77,86.91,86.32,86.58,125701.0,86.77,86.91,86.32,86.58,125701.0
2018-10-29 11:30:00,86.6,86.94,86.27,86.31,94833.0,86.6,86.94,86.27,86.31,94833.0
2018-10-29 12:00:00,86.31,86.47,85.63,85.86,100712.0,86.31,86.47,85.63,85.86,100712.0
2018-10-29 12:30:00,85.85,86.21,85.68,85.88,94672.0,85.85,86.21,85.68,85.88,94672.0
2018-10-29 13:00:00,85.89,86.35,85.89,86.09,99059.0,85.89,86.35,85.89,86.09,99059.0
2018-10-29 13:30:00,86.09,86.38,85.84,85.92,105429.0,86.09,86.38,85.84,85.92,105429.0
2018-10-29 14:00:00,85.93,86.01,85.26,85.26,111414.0,85.93,86.01,85.26,85.26,111414.0
2018-10-29 14:30:00,85.24,85.43,84.75,84.88,117551.0,85.24,85.43,84.75,84.88,117551.0
2018-10-29 15:00:00,84.9,84.91,83.92,84.27,219657.0,84.9,84.91,83.92,84.27,219657.0
2018-10-29 15:30:00,84.25,85.06,83.92,84.99,774476.0,84.25,85.06,83.92,84.99,774476.0
2018-10-30 09:30:00,84.38,85.52,84.38,85.36,384703.0,84.38,85.52,84.38,85.36,384703.0
2018-10-30 10:00:00,85.4,85.55,84.79,85.39,281556.0,85.4,85.55,84.79,85.39,281556.0
2018-10-30 10:30:00,85.41,85.47,84.58,84.69,203932.0,85.41,85.47,84.58,84.69,203932.0
2018-10-30 11:00:00,84.7,85.94,84.45,85.68,270403.0,84.7,85.94,84.45,85.68,270403.0
2018-10-30 11:30:00,85.73,86.25,85.27,85.36,232941.0,85.73,86.25,85.27,85.36,232941.0
2018-10-30 12:00:00,85.4,85.72,85.23,85.58,155704.0,85.4,85.72,85.23,85.58,155704.0
2018-10-30 12:30:00,85.55,85.65,85.2,85.24,133134.0,85.55,85.65,85.2,85.24,133134.0
2018-10-30 13:00:00,85.2,85.22,84.54,84.59,157422.0,85.2,85.22,84.54,84.59,157422.0
2018-10-30 13:30:00,84.62,85.05,84.4,85.04,157847.0,84.62,85.05,84.4,85.04,157847.0
2018-10-30 14:00:00,85.02,85.12,84.41,84.73,154833.0,85.02,85.12,84.41,84.73,154833.0
2018-10-30 14:30:00,84.7,85.51,84.56,85.32,135950.0,84.7,85.51,84.56,85.32,135950.0
2018-10-30 15:00:00,85.32,85.91,85.14,85.88,235721.0,85.32,85.91,85.14,85.88,235721.0
2018-10-30 15:30:00,85.88,86.08,85.6,85.86,606112.0,85.88,86.08,85.6,85.86,606112.0
2018-10-31 09:30:00,87.25,87.67,86.75,87.56,174831.0,87.25,87.67,86.75,87.56,174831.0
2018-10-31 10:00:00,87.61,87.7,86.92,87.36,156990.0,87.61,87.7,86.92,87.36,156990.0
2018-10-31 10:30:00,87.33,87.52,87.02,87.26,151160.0,87.33,87.52,87.02,87.26,151160.0
2018-10-31 11:00:00,87.29,87.3,86.91,87.28,105309.0,87.29,87.3,86.91,87.28,105309.0
2018-10-31 11:30:00,87.28,87.46,86.89,87.02,85502.0,87.28,87.46,86.89,87.02,85502.0
2018-10-31 12:00:00,87.02,87.08,86.75,86.87,144592.0,87.02,87.08,86.75,86.87,144592.0
2018-10-31 12:30:00,86.89,87.02,86.75,86.96,87991.0,86.89,87.02,86.75,86.96,87991.0
2018-10-31 13:00:00,86.95,87.1,86.76,86.77,57424.0,86.95,87.1,86.76,86.77,57424.0
2018-10-31 13:30:00,86.77,86.96,86.58,86.83,110362.0,86.77,86.96,86.58,86.83,110362.0
2018-10-31 14:00:00,86.83,87.07,86.63,86.85,63719.0,86.83,87.07,86.63,86.85,63719.0
2018-10-31 14:30:00,86.86,86.99,86.57,86.71,81256.0,86.86,86.99,86.57,86.71,81256.0
2018-10-31 15:00:00,86.69,86.75,85.92,86.13,192940.0,86.69,86.75,85.92,86.13,192940.0
2018-10-31 15:30:00,86.11,86.18,85.37,85.51,609348.0,86.11,86.18,85.37,85.51,609348.0
2018-11-01 09:30:00,85.62,86.63,85.62,86.48,188622.0,85.62,86.63,85.62,86.48,188622.0
2018-11-01 10:00:00,86.47,87.0,86.17,86.96,129139.0,86.47,87.0,86.17,86.96,129139.0
2018-11-01 10:30:00,86.96,87.06,86.78,87.0,150548.0,86.96,87.06,86.78,87.0,150548.0
2018-11-01 11:00:00,87.01,87.6,86.84,87.37,123003.0,87.01,87.6,86.84,87.37,123003.0
2018-11-01 11:30:00,87.42,87.54,87.03,87.32,82963.0,87.42,87.54,87.03,87.32,82963.0
2018-11-01 12:00:00,87.33,87.48,87.05,87.4,73463.0,87.33,87.48,87.05,87.4,73463.0
2018-11-01 12:30:00,87.37,87.63,87.26,87.63,86037.0,87.37,87.63,87.26,87.63,86037.0
2018-11-01 13:00:00,87.65,87.67,87.35,87.53,99321.0,87.65,87.67,87.35,87.53,99321.0
2018-11-01 13:30:00,87.55,87.78,87.46,87.68,167750.0,87.55,87.78,87.46,87.68,167750.0
2018-11-01 14:00:00,87.71,88.3,87.69,88.29,238899.0,87.71,88.3,87.69,88.29,238899.0
2018-11-01 14:30:00,88.27,88.47,88.01,88.23,218486.0,88.27,88.47,88.01,88.23,218486.0
2018-11-01 15:00:00,88.22,88.35,87.95,88.25,229085.0,88.22,88.35,87.95,88.25,229085.0
2018-11-01 15:30:00,88.24,88.33,87.96,88.04,648314.0,88.24,88.33,87.96,88.04,648314.0
2018-11-02 09:30:00,88.45,90.28,88.36,89.93,324565.0,88.45,90.28,88.36,89.93,324565.0
2018-11-02 10:00:00,89.91,90.02,88.84,89.36,156025.0,89.91,90.02,88.84,89.36,156025.0
2018-11-02 10:30:00,89.36,89.57,88.33,89.41,161478.0,89.36,89.57,88.33,89.41,161478.0
2018-11-02 11:00:00,89.38,89.58,88.52,88.74,116843.0,89.38,89.58,88.52,88.74,116843.0
2018-11-02 11:30:00,88.74,89.18,88.64,88.95,85249.0,88.74,89.18,88.64,88.95,85249.0
2018-11-02 12:00:00,88.99,89.07,88.39,88.79,64760.0,88.99,89.07,88.39,88.79,64760.0
2018-11-02 12:30:00,88.82,88.87,88.0,88.23,73238.0,88.82,88.87,88.0,88.23,73238.0
2018-11-02 13:00:00,88.25,88.69,88.11,88.5,77603.0,88.25,88.69,88.11,88.5,77603.0
2018-11-02 13:30:00,88.44,88.81,88.3,88.66,63424.0,88.44,88.81,88.3,88.66,63424.0
2018-11-02 14:00:00,88.66,89.15,88.16,89.06,123521.0,88.66,89.15,88.16,89.06,123521.0
2018-11-02 14:30:00,89.02,89.02,88.52,88.64,105772.0,89.02,89.02,88.52,88.64,105772.0
2018-11-02 15:00:00,88.63,89.05,88.34,89.0,136148.0,88.63,89.05,88.34,89.0,136148.0
2018-11-02 15:30:00,88.99,89.09,88.55,88.7,680514.0,88.99,89.09,88.55,88.7,680514.0
2018-11-05 09:30:00,88.98,89.66,88.34,88.75,125499.0,88.98,89.66,88.34,88.75,125499.0
2018-11-05 10:00:00,88.75,89.04,88.28,88.79,96647.0,88.75,89.04,88.28,88.79,96647.0
2018-11-05 10:30:00,88.8,89.26,88.71,89.23,92736.0,88.8,89.26,88.71,89.23,92736.0
2018-11-05 11:00:00,89.19,89.41,89.01,89.19,54106.0,89.19,89.41,89.01,89.19,54106.0
2018-11-05 11:30:00,89.15,89.52,89.0,89.44,80495.0,89.15,89.52,89.0,89.44,80495.0
2018-11-05 12:00:00,89.49,89.63,89.27,89.5,61071.0,89.49,89.63,89.27,89.5,61071.0
2018-11-05 12:30:00,89.53,89.54,89.09,89.17,58658.0,89.53,89.54,89.09,89.17,58658.0
2018-11-05 13:00:00,89.17,89.29,89.0,89.25,44776.0,89.17,89.29,89.0,89.25,44776.0
2018-11-05 13:30:00,89.23,89.47,89.2,89.41,56614.0,89.23,89.47,89.2,89.41,56614.0
2018-11-05 14:00:00,89.43,89.78,89.3,89.78,116294.0,89.43,89.78,89.3,89.78,116294.0
2018-11-05 14:30:00,89.82,89.82,89.54,89.58,115427.0,89.82,89.82,89.54,89.58,115427.0
2018-11-05 15:00:00,89.6,89.8,89.49,89.52,93533.0,89.6,89.8,89.49,89.52,93533.0
2018-11-05 15:30:00,89.53,89.54,89.4,89.45,311123.0,89.53,89.54,89.4,89.45,311123.0
2018-11-06 09:30:00,89.69,90.25,88.87,89.4,154922.0,89.69,90.25,88.87,89.4,154922.0
2018-11-06 10:00:00,89.4,89.55,88.83,89.2,144765.0,89.4,89.55,88.83,89.2,144765.0
2018-11-06 10:30:00,89.17,89.74,89.13,89.62,52109.0,89.17,89.74,89.13,89.62,52109.0
2018-11-06 11:00:00,89.66,89.89,89.31,89.61,59161.0,89.66,89.89,89.31,89.61,59161.0
2018-11-06 11:30:00,89.58,90.08,89.5,90.02,77716.0,89.58,90.08,89.5,90.02,77716.0
2018-11-06 12:00:00,90.03,90.03,89.75,89.81,42208.0,90.03,90.03,89.75,89.81,42208.0
2018-11-06 12:30:00,89.81,89.93,89.4,89.48,69976.0,89.81,89.93,89.4,89.48,69976.0
2018-11-06 13:00:00,89.47,89.78,89.41,89.75,57987.0,89.47,89.78,89.41,89.75,57987.0
2018-11-06 13:30:00,89.73,89.86,89.69,89.79,49442.0,89.73,89.86,89.69,89.79,49442.0
2018-11-06 14:00:00,89.79,89.86,89.49,89.52,66407.0,89.79,89.86,89.49,89.52,66407.0
2018-11-06 14:30:00,89.5,89.78,89.48,89.56,73776.0,89.5,89.78,89.48,89.56,73776.0
2018-11-06 15:00:00,89.54,89.88,89.51,89.73,155202.0,89.54,89.88,89.51,89.73,155202.0
2018-11-06 15:30:00,89.76,89.81,89.52,89.64,411604.0,89.76,89.81,89.52,89.64,411604.0
2018-11-07 09:30:00,90.22,90.87,89.65,90.62,230100.0,90.22,90.87,89.65,90.62,230100.0
2018-11-07 10:00:00,90.57,91.29,90.52,90.92,244125.0,90.57,91.29,90.52,90.92,244125.0
2018-11-07 10:30:00,90.97,91.91,90.97,91.73,246807.0,90.97,91.91,90.97,91.73,246807.0
2018-11-07 11:00:00,91.75,92.14,91.62,91.91,223860.0,91.75,92.14,91.62,91.91,223860.0
2018-11-07 11:30:00,91.93,92.25,91.88,92.18,181831.0,91.93,92.25,91.88,92.18,181831.0
2018-11-07 12:00:00,92.23,92.33,91.99,92.23,110042.0,92.23,92.33,91.99,92.23,110042.0
2018-11-07 12:30:00,92.22,92.3,91.98,92.2,83515.0,92.22,92.3,91.98,92.2,83515.0
2018-11-07 13:00:00,92.19,92.24,91.88,91.92,121986.0,92.19,92.24,91.88,91.92,121986.0
2018-11-07 13:30:00,91.94,92.05,91.69,91.89,90820.0,91.94,92.05,91.69,91.89,90820.0
2018-11-07 14:00:00,91.9,92.19,91.78,92.18,111715.0,91.9,92.19,91.78,92.18,111715.0
2018-11-07 14:30:00,92.15,92.2,91.65,91.87,180875.0,92.15,92.2,91.65,91.87,180875.0
2018-11-07 15:00:00,91.87,92.22,91.86,92.19,205906.0,91.87,92.22,91.86,92.19,205906.0
2018-11-07 15:30:00,92.19,92.26,91.89,92.15,550294.0,92.19,92.26,91.89,92.15,550294.0
2018-11-08 09:30:00,92.09,92.85,91.71,92.7,156541.0,92.09,92.85,91.71,92.7,156541.0
2018-11-08 10:00:00,92.67,92.72,91.53,91.89,166963.0,92.67,92.72,91.53,91.89,166963.0
2018-11-08 10:30:00,91.85,92.15,91.55,92.06,86598.0,91.85,92.15,91.55,92.06,86598.0
2018-11-08 11:00:00,92.1,92.13,91.76,92.02,82725.0,92.1,92.13,91.76,92.02,82725.0
2018-11-08 11:30:00,92.04,92.34,91.87,92.23,89062.0,92.04,92.34,91.87,92.23,89062.0
2018-11-08 12:00:00,92.23,92.48,92.0,92.25,274788.0,92.23,92.48,92.0,92.25,274788.0
2018-11-08 12:30:00,92.21,92.5,92.19,92.46,63921.0,92.21,92.5,92.19,92.46,63921.0
2018-11-08 13:00:00,92.49,92.69,92.38,92.55,72248.0,92.49,92.69,92.38,92.55,72248.0
2018-11-08 13:30:00,92.55,92.61,92.38,92.45,95892.0,92.55,92.61,92.38,92.45,95892.0
2018-11-08 14:00:00,92.47,92.72,92.36,92.47,131725.0,92.47,92.72,92.36,92.47,131725.0
2018-11-08 14:30:00,92.45,92.51,92.1,92.26,91558.0,92.45,92.51,92.1,92.26,91558.0
2018-11-08 15:00:00,92.22,92.56,92.15,92.26,133541.0,92.22,92.56,92.15,92.26,133541.0
2018-11-08 15:30:00,92.24,92.58,92.13,92.56,464631.0,92.24,92.58,92.13,92.56,464631.0
2018-11-09 09:30:00,92.41,93.6,92.35,92.91,302675.0,92.41,93.6,92.35,92.91,302675.0
2018-11-09 10:00:00,92.91,93.35,92.82,93.25,158349.0,92.91,93.35,92.82,93.25,158349.0
2018-11-09 10:30:00,93.21,93.28,92.29,92.38,204292.0,93.21,93.28,92.29,92.38,204292.0
2018-11-09 11:00:00,92.38,92.54,91.89,91.89,178036.0,92.38,92.54,91.89,91.89,178036.0
2018-11-09 11:30:00,91.93,92.08,91.84,92.0,141811.0,91.93,92.08,91.84,92.0,141811.0
2018-11-09 12:00:00,91.98,92.21,91.85,92.07,108098.0,91.98,92.21,91.85,92.07,108098.0
2018-11-09 12:30:00,92.05,92.49,92.04,92.35,101761.0,92.05,92.49,92.04,92.35,101761.0
2018-11-09 13:00:00,92.35,92.36,92.0,92.06,74932.0,92.35,92.36,92.0,92.06,74932.0
2018-11-09 13:30:00,92.04,92.09,91.74,92.02,87612.0,92.04,92.09,91.74,92.02,87612.0
2018-11-09 14:00:00,91.98,92.13,91.76,91.95,75364.0,91.98,92.13,91.76,91.95,75364.0
2018-11-09 14:30:00,91.95,92.56,91.92,92.36,117594.0,91.95,92.56,91.92,92.36,117594.0
2018-11-09 15:00:00,92.36,92.73,92.23,92.54,147295.0,92.36,92.73,92.23,92.54,147295.0
2018-11-09 15:30:00,92.54,92.7,92.31,92.34,409444.0,92.54,92.7,92.31,92.34,409444.0
2018-11-12 09:30:00,92.36,92.55,91.36,91.91,144927.0,92.36,92.55,91.36,91.91,144927.0
2018-11-12 10:00:00,91.94,92.69,91.87,92.23,176505.0,91.94,92.69,91.87,92.23,176505.0
2018-11-12 10:30:00,92.2,92.39,91.54,91.66,122389.0,92.2,92.39,91.54,91.66,122389.0
2018-11-12 11:00:00,91.65,91.65,91.17,91.58,146849.0,91.65,91.65,91.17,91.58,146849.0
2018-11-12 11:30:00,91.57,92.02,91.57,92.02,127496.0,91.57,92.02,91.57,92.02,127496.0
2018-11-12 12:00:00,92.01,92.2,91.72,91.74,92582.0,92.01,92.2,91.72,91.74,92582.0
2018-11-12 12:30:00,91.78,92.3,91.7,92.08,108631.0,91.78,92.3,91.7,92.08,108631.0
2018-11-12 13:00:00,92.09,92.1,91.6,91.84,69374.0,92.09,92.1,91.6,91.84,69374.0
2018-11-12 13:30:00,91.84,92.2,91.8,91.92,90123.0,91.84,92.2,91.8,91.92,90123.0
2018-11-12 14:00:00,91.92,92.35,91.9,91.97,66183.0,91.92,92.35,91.9,91.97,66183.0
2018-11-12 14:30:00,91.97,92.16,91.66,91.81,118992.0,91.97,92.16,91.66,91.81,118992.0
2018-11-12 15:00:00,91.81,91.85,91.47,91.51,317521.0,91.81,91.85,91.47,91.51,317521.0
2018-11-12 15:30:00,91.5,91.5,91.03,91.2,524286.0,91.5,91.5,91.03,91.2,524286.0
2018-11-13 09:30:00,91.63,92.75,91.63,92.14,219923.0,91.63,92.75,91.63,92.14,219923.0
2018-11-13 10:00:00,92.1,92.54,91.78,91.79,186478.0,92.1,92.54,91.78,91.79,186478.0
2018-11-13 10:30:00,91.79,92.81,91.78,92.77,171978.0,91.79,92.81,91.78,92.77,171978.0
2018-11-13 11:00:00,92.72,93.09,92.64,92.8,188218.0,92.72,93.09,92.64,92.8,188218.0
2018-11-13 11:30:00,92.8,93.16,92.7,92.99,198036.0,92.8,93.16,92.7,92.99,198036.0
2018-11-13 12:00:00,93.03,93.38,92.9,93.18,328409.0,93.03,93.38,92.9,93.18,328409.0
2018-11-13 12:30:00,93.16,93.19,92.57,92.69,150839.0,93.16,93.19,92.57,92.69,150839.0
2018-11-13 13:00:00,92.66,92.87,92.53,92.75,108782.0,92.66,92.87,92.53,92.75,108782.0
2018-11-13 13:30:00,92.73,92.83,92.56,92.62,117950.0,92.73,92.83,92.56,92.62,117950.0
2018-11-13 14:00:00,92.6,92.7,92.02,92.3,67570.0,92.6,92.7,92.02,92.3,67570.0
2018-11-13 14:30:00,92.29,92.66,92.16,92.34,117840.0,92.29,92.66,92.16,92.34,117840.0
2018-11-13 15:00:00,92.3,92.58,92.02,92.34,141311.0,92.3,92.58,92.02,92.34,141311.0
2018-11-13 15:30:00,92.31,92.76,92.14,92.61,497547.0,92.31,92.76,92.14,92.61,497547.0
2018-11-14 09:30:00,93.03,93.47,92.84,93.35,213352.0,93.03,93.47,92.84,93.35,213352.0
2018-11-14 10:00:00,93.38,93.4,92.91,93.07,146389.0,93.38,93.4,92.91,93.07,146389.0
2018-11-14 10:30:00,93.06,93.11,92.57,92.75,153274.0,93.06,93.11,92.57,92.75,153274.0
2018-11-14 11:00:00,92.71,92.71,92.39,92.59,65152.0,92.71,92.71,92.39,92.59,65152.0
2018-11-14 11:30:00,92.57,92.69,92.36,92.66,59964.0,92.57,92.69,92.36,92.66,59964.0
2018-11-14 12:00:00,92.67,92.76,92.43,92.58,55043.0,92.67,92.76,92.43,92.58,55043.0
2018-11-14 12:30:00,92.56,92.61,92.2,92.25,78315.0,92.56,92.61,92.2,92.25,78315.0
2018-11-14 13:00:00,92.25,92.58,92.21,92.28,96394.0,92.25,92.58,92.21,92.28,96394.0
2018-11-14 13:30:00,92.3,92.35,91.5,91.76,88508.0,92.3,92.35,91.5,91.76,88508.0
2018-11-14 14:00:00,91.73,91.99,91.38,91.52,110258.0,91.73,91.99,91.38,91.52,110258.0
2018-11-14 14:30:00,91.5,92.31,91.47,92.12,142425.0,91.5,92.31,91.47,92.12,142425.0
2018-11-14 15:00:00,92.13,92.5,91.98,92.08,175401.0,92.13,92.5,91.98,92.08,175401.0
2018-11-14 15:30:00,92.07,92.13,91.52,91.79,270428.0,92.07,92.13,91.52,91.79,270428.0
2018-11-15 09:30:00,91.39,91.4,89.97,89.97,223881.0,91.39,91.4,89.97,89.97,223881.0
2018-11-15 10:00:00,89.99,90.48,89.21,89.22,424654.0,89.99,90.48,89.21,89.22,424654.0
2018-11-15 10:30:00,89.18,89.97,89.02,89.81,205105.0,89.18,89.97,89.02,89.81,205105.0
2018-11-15 11:00:00,89.82,90.18,89.47,90.08,284738.0,89.82,90.18,89.47,90.08,284738.0
2018-11-15 11:30:00,90.1,90.74,89.98,90.7,247491.0,90.1,90.74,89.98,90.7,247491.0
2018-11-15 12:00:00,90.76,91.0,90.62,90.96,117747.0,90.76,91.0,90.62,90.96,117747.0
2018-11-15 12:30:00,90.93,91.11,90.51,90.65,95280.0,90.93,91.11,90.51,90.65,95280.0
2018-11-15 13:00:00,90.67,91.44,90.46,91.29,153968.0,90.67,91.44,90.46,91.29,153968.0
2018-11-15 13:30:00,91.33,91.96,91.27,91.7,188991.0,91.33,91.96,91.27,91.7,188991.0
2018-11-15 14:00:00,91.72,91.99,91.58,91.95,243151.0,91.72,91.99,91.58,91.95,243151.0
2018-11-15 14:30:00,91.95,92.49,91.93,92.48,152289.0,91.95,92.49,91.93,92.48,152289.0
2018-11-15 15:00:00,92.46,92.66,91.7,91.82,326876.0,92.46,92.66,91.7,91.82,326876.0
2018-11-15 15:30:00,91.82,92.18,91.72,91.98,323321.0,91.82,92.18,91.72,91.98,323321.0
2018-11-16 09:30:00,91.84,91.84,90.34,90.69,186323.0,91.84,91.84,90.34,90.69,186323.0
2018-11-16 10:00:00,90.68,90.94,90.07,90.27,171256.0,90.68,90.94,90.07,90.27,171256.0
2018-11-16 10:30:00,90.26,90.9,90.25,90.6,116793.0,90.26,90.9,90.25,90.6,116793.0
2018-11-16 11:00:00,90.62,90.98,90.52,90.88,120639.0,90.62,90.98,90.52,90.88,120639.0
2018-11-16 11:30:00,90.9,90.98,90.51,90.68,99535.0,90.9,90.98,90.51,90.68,99535.0
2018-11-16 12:00:00,90.7,91.26,90.61,91.13,155864.0,90.7,91.26,90.61,91.13,155864.0
2018-11-16 12:30:00,91.11,92.24,91.11,91.99,161368.0,91.11,92.24,91.11,91.99,161368.0
2018-11-16 13:00:00,92.05,92.17,91.7,91.88,90520.0,92.05,92.17,91.7,91.88,90520.0
2018-11-16 13:30:00,91.86,92.02,91.61,91.91,87008.0,91.86,92.02,91.61,91.91,87008.0
2018-11-16 14:00:00,91.94,92.28,91.9,92.15,94269.0,91.94,92.28,91.9,92.15,94269.0
2018-11-16 14:30:00,92.14,92.45,92.14,92.35,134243.0,92.14,92.45,92.14,92.35,134243.0
2018-11-16 15:00:00,92.34,92.6,92.29,92.42,181002.0,92.34,92.6,92.29,92.42,181002.0
2018-11-16 15:30:00,92.41,92.5,92.04,92.27,370363.0,92.41,92.5,92.04,92.27,370363.0
2018-11-19 09:30:00,92.32,92.86,92.25,92.86,186474.0,92.32,92.86,92.25,92.86,186474.0
2018-11-19 10:00:00,92.84,92.95,92.09,92.24,158950.0,92.84,92.95,92.09,92.24,158950.0
2018-11-19 10:30:00,92.27,92.43,92.1,92.41,175314.0,92.27,92.43,92.1,92.41,175314.0
2018-11-19 11:00:00,92.45,92.65,91.97,92.04,126763.0,92.45,92.65,91.97,92.04,126763.0
2018-11-19 11:30:00,92.05,92.15,91.61,91.69,93410.0,92.05,92.15,91.61,91.69,93410.0
2018-11-19 12:00:00,91.69,91.78,91.25,91.39,89466.0,91.69,91.78,91.25,91.39,89466.0
2018-11-19 12:30:00,91.38,91.78,91.16,91.7,101066.0,91.38,91.78,91.16,91.7,101066.0
2018-11-19 13:00:00,91.72,91.73,91.26,91.6,123537.0,91.72,91.73,91.26,91.6,123537.0
2018-11-19 13:30:00,91.57,92.02,91.33,91.72,76073.0,91.57,92.02,91.33,91.72,76073.0
2018-11-19 14:00:00,91.69,92.01,91.41,91.93,84936.0,91.69,92.01,91.41,91.93,84936.0
2018-11-19 14:30:00,91.9,92.21,91.75,92.2,91963.0,91.9,92.21,91.75,92.2,91963.0
2018-11-19 15:00:00,92.21,92.49,92.02,92.25,166337.0,92.21,92.49,92.02,92.25,166337.0
2018-11-19 15:30:00,92.26,92.31,91.98,92.08,417630.0,92.26,92.31,91.98,92.08,417630.0
2018-11-20 09:30:00,91.2,91.5,90.45,91.18,230615.0,91.2,91.5,90.45,91.18,230615.0
2018-11-20 10:00:00,91.14,91.97,91.0,91.93,217940.0,91.14,91.97,91.0,91.93,217940.0
2018-11-20 10:30:00,91.96,92.79,91.72,92.76,278437.0,91.96,92.79,91.72,92.76,278437.0
2018-11-20 11:00:00,92.75,92.75,92.01,92.07,123993.0,92.75,92.75,92.01,92.07,123993.0
2018-11-20 11:30:00,92.1,92.7,91.98,92.5,142090.0,92.1,92.7,91.98,92.5,142090.0
2018-11-20 12:00:00,92.61,92.72,92.19,92.35,143558.0,92.61,92.72,92.19,92.35,143558.0
2018-11-20 12:30:00,92.37,92.52,91.96,92.0,107417.0,92.37,92.52,91.96,92.0,107417.0
2018-11-20 13:00:00,91.98,92.32,91.92,92.1,82958.0,91.98,92.32,91.92,92.1,82958.0
2018-11-20 13:30:00,92.06,92.46,91.97,92.13,85907.0,92.06,92.46,91.97,92.13,85907.0
2018-11-20 14:00:00,92.11,92.42,91.95,92.24,123983.0,92.11,92.42,91.95,92.24,123983.0
2018-11-20 14:30:00,92.26,92.52,91.98,92.04,157035.0,92.26,92.52,91.98,92.04,157035.0
2018-11-20 15:00:00,92.08,92.26,91.64,92.04,172677.0,92.08,92.26,91.64,92.04,172677.0
2018-11-20 15:30:00,92.06,92.12,91.49,91.74,486496.0,92.06,92.12,91.49,91.74,486496.0
2018-11-21 09:30:00,91.92,92.78,91.82,92.78,192230.0,91.92,92.78,91.82,92.78,192230.0
2018-11-21 10:00:00,92.73,92.91,92.48,92.69,185673.0,92.73,92.91,92.48,92.69,185673.0
2018-11-21 10:30:00,92.69,93.36,92.68,93.12,286588.0,92.69,93.36,92.68,93.12,286588.0
2018-11-21 11:00:00,93.13,93.38,92.86,92.91,325705.0,93.13,93.38,92.86,92.91,325705.0
2018-11-21 11:30:00,92.93,93.25,92.83,92.9,122272.0,92.93,93.25,92.83,92.9,122272.0
2018-11-21 12:00:00,92.93,93.3,92.86,92.92,109524.0,92.93,93.3,92.86,92.92,109524.0
2018-11-21 12:30:00,92.92,93.19,92.83,93.19,103479.0,92.92,93.19,92.83,93.19,103479.0
2018-11-21 13:00:00,93.19,93.2,92.92,93.07,117884.0,93.19,93.2,92.92,93.07,117884.0
2018-11-21 13:30:00,93.08,93.27,93.06,93.23,63504.0,93.08,93.27,93.06,93.23,63504.0
2018-11-21 14:00:00,93.22,93.26,92.92,93.17,108615.0,93.22,93.26,92.92,93.17,108615.0
2018-11-21 14:30:00,93.17,93.3,93.06,93.1,109353.0,93.17,93.3,93.06,93.1,109353.0
2018-11-21 15:00:00,93.09,93.16,92.91,92.91,85760.0,93.09,93.16,92.91,92.91,85760.0
2018-11-21 15:30:00,92.9,93.05,92.64,92.86,362129.0,92.9,93.05,92.64,92.86,362129.0
2018-11-23 09:30:00,93.27,93.73,92.79,93.4,355212.0,93.27,93.73,92.79,93.4,355212.0
2018-11-23 10:00:00,93.4,94.27,93.36,94.26,338980.0,93.4,94.27,93.36,94.26,338980.0
2018-11-23 10:30:00,94.26,94.66,94.21,94.42,291157.0,94.26,94.66,94.21,94.42,291157.0
2018-11-23 11:00:00,94.43,94.91,94.42,94.58,191412.0,94.43,94.91,94.42,94.58,191412.0
2018-11-23 11:30:00,94.61,95.02,94.52,94.73,321632.0,94.61,95.02,94.52,94.73,321632.0
2018-11-23 12:00:00,94.73,94.86,94.35,94.51,263088.0,94.73,94.86,94.35,94.51,263088.0
2018-11-23 12:30:00,94.51,95.08,94.51,94.9,497688.0,94.51,95.08,94.51,94.9,497688.0
2018-11-26 09:30:00,95.56,95.81,94.13,94.37,164447.0,95.56,95.81,94.13,94.37,164447.0
2018-11-26 10:00:00,94.37,94.67,94.06,94.16,186740.0,94.37,94.67,94.06,94.16,186740.0
2018-11-26 10:30:00,94.18,94.27,93.43,94.2,231148.0,94.18,94.27,93.43,94.2,231148.0
2018-11-26 11:00:00,94.24,94.4,94.05,94.26,144433.0,94.24,94.4,94.05,94.26,144433.0
2018-11-26 11:30:00,94.24,94.3,93.18,93.52,130911.0,94.24,94.3,93.18,93.52,130911.0
2018-11-26 12:00:00,93.55,93.84,93.17,93.41,133237.0,93.55,93.84,93.17,93.41,133237.0
2018-11-26 12:30:00,93.38,93.43,92.98,93.21,79646.0,93.38,93.43,92.98,93.21,79646.0
2018-11-26 13:00:00,93.2,93.22,92.61,92.69,154804.0,93.2,93.22,92.61,92.69,154804.0
2018-11-26 13:30:00,92.7,92.73,92.33,92.35,158716.0,92.7,92.73,92.33,92.35,158716.0
2018-11-26 14:00:00,92.35,92.76,92.33,92.66,195636.0,92.35,92.76,92.33,92.66,195636.0
2018-11-26 14:30:00,92.64,92.75,92.32,92.38,132598.0,92.64,92.75,92.32,92.38,132598.0
2018-11-26 15:00:00,92.39,92.41,92.13,92.15,189045.0,92.39,92.41,92.13,92.15,189045.0
2018-11-26 15:30:00,92.14,92.18,91.73,91.74,644022.0,92.14,92.18,91.73,91.74,644022.0
2018-11-27 09:30:00,92.35,93.09,92.12,92.85,529969.0,92.35,93.09,92.12,92.85,529969.0
2018-11-27 10:00:00,92.87,93.15,92.23,92.49,385359.0,92.87,93.15,92.23,92.49,385359.0
2018-11-27 10:30:00,92.5,93.01,92.4,92.91,168776.0,92.5,93.01,92.4,92.91,168776.0
2018-11-27 11:00:00,92.89,93.07,92.83,92.86,154970.0,92.89,93.07,92.83,92.86,154970.0
2018-11-27 11:30:00,92.87,93.08,92.78,93.04,147906.0,92.87,93.08,92.78,93.04,147906.0
2018-11-27 12:00:00,93.04,93.09,92.82,92.83,130436.0,93.04,93.09,92.82,92.83,130436.0
2018-11-27 12:30:00,92.83,93.04,92.67,93.01,145323.0,92.83,93.04,92.67,93.01,145323.0
2018-11-27 13:00:00,93.0,93.22,92.79,93.19,227490.0,93.0,93.22,92.79,93.19,227490.0
2018-11-27 13:30:00,93.19,93.77,93.16,93.76,256685.0,93.19,93.77,93.16,93.76,256685.0
2018-11-27 14:00:00,93.8,94.2,93.76,93.92,297309.0,93.8,94.2,93.76,93.92,297309.0
2018-11-27 14:30:00,93.93,93.98,93.7,93.82,156866.0,93.93,93.98,93.7,93.82,156866.0
2018-11-27 15:00:00,93.81,93.89,93.61,93.68,154605.0,93.81,93.89,93.61,93.68,154605.0
2018-11-27 15:30:00,93.7,93.73,93.28,93.38,440656.0,93.7,93.73,93.28,93.38,440656.0
2018-11-28 09:30:00,93.71,94.44,93.42,94.04,259469.0,93.71,94.44,93.42,94.04,259469.0
2018-11-28 10:00:00,94.05,94.16,93.79,94.03,81847.0,94.05,94.16,93.79,94.03,81847.0
2018-11-28 10:30:00,94.03,94.46,93.6,94.46,92002.0,94.03,94.46,93.6,94.46,92002.0
2018-11-28 11:00:00,94.43,94.61,94.25,94.45,161977.0,94.43,94.61,94.25,94.45,161977.0
2018-11-28 11:30:00,94.46,94.46,94.07,94.11,82914.0,94.46,94.46,94.07,94.11,82914.0
2018-11-28 12:00:00,94.13,94.72,94.13,94.45,196684.0,94.13,94.72,94.13,94.45,196684.0
2018-11-28 12:30:00,94.47,94.51,94.15,94.42,98701.0,94.47,94.51,94.15,94.42,98701.0
2018-11-28 13:00:00,94.43,94.55,94.32,94.46,130974.0,94.43,94.55,94.32,94.46,130974.0
2018-11-28 13:30:00,94.47,94.72,94.42,94.52,124739.0,94.47,94.72,94.42,94.52,124739.0
2018-11-28 14:00:00,94.51,94.67,94.35,94.47,93693.0,94.51,94.67,94.35,94.47,93693.0
2018-11-28 14:30:00,94.48,94.52,94.24,94.29,101315.0,94.48,94.52,94.24,94.29,101315.0
2018-11-28 15:00:00,94.27,94.5,94.23,94.46,96085.0,94.27,94.5,94.23,94.46,96085.0
2018-11-28 15:30:00,94.46,94.54,94.36,94.48,388451.0,94.46,94.54,94.36,94.48,388451.0
2018-11-29 09:30:00,94.04,94.94,94.03,94.73,346020.0,94.04,94.94,94.03,94.73,346020.0
2018-11-29 10:00:00,94.73,94.95,94.62,94.73,159526.0,94.73,94.95,94.62,94.73,159526.0
2018-11-29 10:30:00,94.73,95.01,94.36,94.73,223602.0,94.73,95.01,94.36,94.73,223602.0
2018-11-29 11:00:00,94.74,95.22,94.51,95.18,172120.0,94.74,95.22,94.51,95.18,172120.0
2018-11-29 11:30:00,95.17,95.19,94.71,95.03,340435.0,95.17,95.19,94.71,95.03,340435.0
2018-11-29 12:00:00,95.02,95.06,94.86,94.97,116121.0,95.02,95.06,94.86,94.97,116121.0
2018-11-29 12:30:00,94.97,95.12,94.89,94.89,105350.0,94.97,95.12,94.89,94.89,105350.0
2018-11-29 13:00:00,94.89,95.07,94.85,94.98,83769.0,94.89,95.07,94.85,94.98,83769.0
2018-11-29 13:30:00,95.02,95.14,94.94,95.06,119942.0,95.02,95.14,94.94,95.06,119942.0
2018-11-29 14:00:00,95.05,95.24,94.97,95.17,122094.0,95.05,95.24,94.97,95.17,122094.0
2018-11-29 14:30:00,95.15,95.35,95.12,95.31,123260.0,95.15,95.35,95.12,95.31,123260.0
2018-11-29 15:00:00,95.31,95.45,95.23,95.36,180039.0,95.31,95.45,95.23,95.36,180039.0
2018-11-29 15:30:00,95.37,95.38,94.98,95.09,449637.0,95.37,95.38,94.98,95.09,449637.0
2018-11-30 09:30:00,94.9,96.23,94.9,96.2,264854.0,94.9,96.23,94.9,96.2,264854.0
2018-11-30 10:00:00,96.22,96.22,95.73,95.79,157616.0,96.22,96.22,95.73,95.79,157616.0
2018-11-30 10:30:00,95.79,95.82,95.38,95.77,94728.0,95.79,95.82,95.38,95.77,94728.0
2018-11-30 11:00:00,95.76,95.94,95.6,95.75,81434.0,95.76,95.94,95.6,95.75,81434.0
2018-11-30 11:30:00,95.73,95.98,95.57,95.8,106487.0,95.73,95.98,95.57,95.8,106487.0
2018-11-30 12:00:00,95.8,96.25,95.7,96.14,84487.0,95.8,96.25,95.7,96.14,84487.0
2018-11-30 12:30:00,96.13,96.2,96.01,96.14,63456.0,96.13,96.2,96.01,96.14,63456.0
2018-11-30 13:00:00,96.1,96.14,95.72,95.78,100270.0,96.1,96.14,95.72,95.78,100270.0
2018-11-30 13:30:00,95.82,96.66,95.74,96.0,171425.0,95.82,96.66,95.74,96.0,171425.0
2018-11-30 14:00:00,96.0,96.14,95.84,96.11,66258.0,96.0,96.14,95.84,96.11,66258.0
2018-11-30 14:30:00,96.12,96.23,96.04,96.11,186713.0,96.12,96.23,96.04,96.11,186713.0
2018-11-30 15:00:00,96.11,96.41,96.07,96.33,250418.0,96.11,96.41,96.07,96.33,250418.0
2018-11-30 15:30:00,96.35,96.8,96.3,96.69,694518.0,96.35,96.8,96.3,96.69,694518.0
2018-12-03 09:30:00,97.67,97.85,96.25,96.44,244802.0,97.67,97.85,96.25,96.44,244802.0
2018-12-03 10:00:00,96.47,97.01,95.96,96.94,194148.0,96.47,97.01,95.96,96.94,194148.0
2018-12-03 10:30:00,96.93,97.0,96.5,96.62,112103.0,96.93,97.0,96.5,96.62,112103.0
2018-12-03 11:00:00,96.57,96.94,96.47,96.76,82485.0,96.57,96.94,96.47,96.76,82485.0
2018-12-03 11:30:00,96.78,96.96,96.5,96.61,53405.0,96.78,96.96,96.5,96.61,53405.0
2018-12-03 12:00:00,96.61,97.06,96.61,97.06,103463.0,96.61,97.06,96.61,97.06,103463.0
2018-12-03 12:30:00,97.08,97.42,97.07,97.14,142729.0,97.08,97.42,97.07,97.14,142729.0
2018-12-03 13:00:00,97.15,97.21,97.0,97.0,92413.0,97.15,97.21,97.0,97.0,92413.0
2018-12-03 13:30:00,97.0,97.0,96.48,96.51,67881.0,97.0,97.0,96.48,96.51,67881.0
2018-12-03 14:00:00,96.52,96.88,96.3,96.83,98534.0,96.52,96.88,96.3,96.83,98534.0
2018-12-03 14:30:00,96.84,96.87,96.54,96.59,50123.0,96.84,96.87,96.54,96.59,50123.0
2018-12-03 15:00:00,96.58,96.96,96.44,96.79,97086.0,96.58,96.96,96.44,96.79,97086.0
2018-12-03 15:30:00,96.8,97.01,96.31,96.48,381719.0,96.8,97.01,96.31,96.48,381719.0
2018-12-04 09:30:00,95.03,95.53,92.55,94.52,500160.0,95.03,95.53,92.55,94.52,500160.0
2018-12-04 10:00:00,94.51,94.52,93.45,93.73,272725.0,94.51,94.52,93.45,93.73,272725.0
2018-12-04 10:30:00,93.75,94.08,93.27,93.34,225037.0,93.75,94.08,93.27,93.34,225037.0
2018-12-04 11:00:00,93.33,93.75,93.09,93.48,146877.0,93.33,93.75,93.09,93.48,146877.0
2018-12-04 11:30:00,93.45,93.53,93.02,93.12,182364.0,93.45,93.53,93.02,93.12,182364.0
2018-12-04 12:00:00,93.09,93.25,92.12,92.18,263735.0,93.09,93.25,92.12,92.18,263735.0
2018-12-04 12:30:00,92.14,92.77,91.73,92.58,256177.0,92.14,92.77,91.73,92.58,256177.0
2018-12-04 13:00:00,92.56,92.58,91.01,91.2,254555.0,92.56,92.58,91.01,91.2,254555.0
2018-12-04 13:30:00,91.2,91.46,90.54,91.27,348325.0,91.2,91.46,90.54,91.27,348325.0
2018-12-04 14:00:00,91.27,92.3,91.11,91.87,184565.0,91.27,92.3,91.11,91.87,184565.0
2018-12-04 14:30:00,91.9,92.13,91.57,91.63,164967.0,91.9,92.13,91.57,91.63,164967.0
2018-12-04 15:00:00,91.62,91.77,91.32,91.48,197752.0,91.62,91.77,91.32,91.48,197752.0
2018-12-04 15:30:00,91.44,91.98,91.28,91.92,691972.0,91.44,91.98,91.28,91.92,691972.0
2018-12-06 09:30:00,90.94,92.07,90.56,91.4,323902.0,90.94,92.07,90.56,91.4,323902.0
2018-12-06 10:00:00,91.41,92.52,91.4,92.48,202368.0,91.41,92.52,91.4,92.48,202368.0
2018-12-06 10:30:00,92.55,92.63,91.69,91.88,174232.0,92.55,92.63,91.69,91.88,174232.0
2018-12-06 11:00:00,91.85,91.85,90.16,90.51,258963.0,91.85,91.85,90.16,90.51,258963.0
2018-12-06 11:30:00,90.49,91.44,90.49,91.44,96139.0,90.49,91.44,90.49,91.44,96139.0
2018-12-06 12:00:00,91.43,92.08,91.29,92.07,138254.0,91.43,92.08,91.29,92.07,138254.0
2018-12-06 12:30:00,92.15,92.66,92.1,92.4,120481.0,92.15,92.66,92.1,92.4,120481.0
2018-12-06 13:00:00,92.4,92.41,91.9,92.08,62334.0,92.4,92.41,91.9,92.08,62334.0
2018-12-06 13:30:00,92.04,92.18,91.7,92.18,88444.0,92.04,92.18,91.7,92.18,88444.0
2018-12-06 14:00:00,92.18,92.35,91.8,92.16,93377.0,92.18,92.35,91.8,92.16,93377.0
2018-12-06 14:30:00,92.13,92.44,91.77,92.37,91487.0,92.13,92.44,91.77,92.37,91487.0
2018-12-06 15:00:00,92.4,92.62,92.26,92.58,110473.0,92.4,92.62,92.26,92.58,110473.0
2018-12-06 15:30:00,92.59,93.23,92.55,93.03,435258.0,92.59,93.23,92.55,93.03,435258.0
2018-12-07 09:30:00,92.24,92.65,91.01,91.16,316137.0,92.24,92.65,91.01,91.16,316137.0
2018-12-07 10:00:00,91.16,91.16,89.6,90.0,320674.0,91.16,91.16,89.6,90.0,320674.0
2018-12-07 10:30:00,90.02,90.29,89.69,90.29,133340.0,90.02,90.29,89.69,90.29,133340.0
2018-12-07 11:00:00,90.29,90.37,89.11,89.41,203332.0,90.29,90.37,89.11,89.41,203332.0
2018-12-07 11:30:00,89.38,89.53,88.84,88.88,227613.0,89.38,89.53,88.84,88.88,227613.0
2018-12-07 12:00:00,88.88,89.02,88.53,88.59,186949.0,88.88,89.02,88.53,88.59,186949.0
2018-12-07 12:30:00,88.59,88.76,88.11,88.68,121283.0,88.59,88.76,88.11,88.68,121283.0
2018-12-07 13:00:00,88.68,88.98,88.24,88.65,126752.0,88.68,88.98,88.24,88.65,126752.0
2018-12-07 13:30:00,88.64,88.66,88.11,88.12,100770.0,88.64,88.66,88.11,88.12,100770.0
2018-12-07 14:00:00,88.1,88.48,87.61,88.19,303711.0,88.1,88.48,87.61,88.19,303711.0
2018-12-07 14:30:00,88.2,88.32,87.93,87.98,204024.0,88.2,88.32,87.93,87.98,204024.0
2018-12-07 15:00:00,87.97,88.33,87.69,88.09,410375.0,87.97,88.33,87.69,88.09,410375.0
2018-12-07 15:30:00,88.08,88.41,87.84,88.2,871159.0,88.08,88.41,87.84,88.2,871159.0
2018-12-10 09:30:00,88.31,89.87,87.85,88.04,211530.0,88.31,89.87,87.85,88.04,211530.0
2018-12-10 10:00:00,88.0,88.9,87.93,88.17,126572.0,88.0,88.9,87.93,88.17,126572.0
2018-12-10 10:30:00,88.14,88.26,87.53,87.75,106867.0,88.14,88.26,87.53,87.75,106867.0
2018-12-10 11:00:00,87.71,87.85,87.07,87.85,131040.0,87.71,87.85,87.07,87.85,131040.0
2018-12-10 11:30:00,87.85,88.38,87.8,88.14,146226.0,87.85,88.38,87.8,88.14,146226.0
2018-12-10 12:00:00,88.19,88.44,88.02,88.09,62915.0,88.19,88.44,88.02,88.09,62915.0
2018-12-10 12:30:00,88.18,89.04,88.14,88.89,87674.0,88.18,89.04,88.14,88.89,87674.0
2018-12-10 13:00:00,88.88,89.01,88.6,88.66,81135.0,88.88,89.01,88.6,88.66,81135.0
2018-12-10 13:30:00,88.63,89.22,88.62,88.87,95311.0,88.63,89.22,88.62,88.87,95311.0
2018-12-10 14:00:00,88.85,89.01,88.45,88.67,88240.0,88.85,89.01,88.45,88.67,88240.0
2018-12-10 14:30:00,88.66,89.03,88.49,88.55,124650.0,88.66,89.03,88.49,88.55,124650.0
2018-12-10 15:00:00,88.53,88.91,88.44,88.89,107152.0,88.53,88.91,88.44,88.89,107152.0
2018-12-10 15:30:00,88.9,89.25,88.54,88.55,545421.0,88.9,89.25,88.54,88.55,545421.0
2018-12-11 09:30:00,89.49,89.65,88.35,88.63,370074.0,89.49,89.65,88.35,88.63,370074.0
2018-12-11 10:00:00,88.67,88.79,88.5,88.63,192035.0,88.67,88.79,88.5,88.63,192035.0
2018-12-11 10:30:00,88.62,88.65,87.58,87.61,173290.0,88.62,88.65,87.58,87.61,173290.0
2018-12-11 11:00:00,87.62,88.19,87.53,87.9,381167.0,87.62,88.19,87.53,87.9,381167.0
2018-12-11 11:30:00,87.91,88.18,87.73,88.05,136753.0,87.91,88.18,87.73,88.05,136753.0
2018-12-11 12:00:00,88.04,88.27,87.79,88.13,161513.0,88.04,88.27,87.79,88.13,161513.0
2018-12-11 12:30:00,88.12,88.36,88.02,88.14,124793.0,88.12,88.36,88.02,88.14,124793.0
2018-12-11 13:00:00,88.11,88.37,87.95,88.16,278799.0,88.11,88.37,87.95,88.16,278799.0
2018-12-11 13:30:00,88.13,88.13,87.62,87.75,166095.0,88.13,88.13,87.62,87.75,166095.0
2018-12-11 14:00:00,87.75,88.44,87.72,88.31,125423.0,87.75,88.44,87.72,88.31,125423.0
2018-12-11 14:30:00,88.33,88.56,88.24,88.35,119073.0,88.33,88.56,88.24,88.35,119073.0
2018-12-11 15:00:00,88.36,88.51,88.01,88.11,181140.0,88.36,88.51,88.01,88.11,181140.0
2018-12-11 15:30:00,88.11,88.42,87.91,88.14,627320.0,88.11,88.42,87.91,88.14,627320.0
2018-12-12 09:30:00,88.92,89.71,88.35,88.72,118237.0,88.92,89.71,88.35,88.72,118237.0
2018-12-12 10:00:00,88.73,89.01,88.5,88.72,72060.0,88.73,89.01,88.5,88.72,72060.0
2018-12-12 10:30:00,88.74,89.12,88.69,89.03,58187.0,88.74,89.12,88.69,89.03,58187.0
2018-12-12 11:00:00,89.04,89.06,88.76,88.94,95592.0,89.04,89.06,88.76,88.94,95592.0
2018-12-12 11:30:00,88.95,89.43,88.94,89.35,117890.0,88.95,89.43,88.94,89.35,117890.0
2018-12-12 12:00:00,89.36,89.49,89.24,89.44,90852.0,89.36,89.49,89.24,89.44,90852.0
2018-12-12 12:30:00,89.45,89.69,89.28,89.55,88217.0,89.45,89.69,89.28,89.55,88217.0
2018-12-12 13:00:00,89.59,89.85,89.46,89.55,56582.0,89.59,89.85,89.46,89.55,56582.0
2018-12-12 13:30:00,89.57,89.91,89.47,89.85,84426.0,89.57,89.91,89.47,89.85,84426.0
2018-12-12 14:00:00,89.84,89.91,89.44,89.52,146070.0,89.84,89.91,89.44,89.52,146070.0
2018-12-12 14:30:00,89.48,89.65,89.28,89.59,104927.0,89.48,89.65,89.28,89.59,104927.0
2018-12-12 15:00:00,89.58,89.93,89.53,89.76,100052.0,89.58,89.93,89.53,89.76,100052.0
2018-12-12 15:30:00,89.78,90.3,89.57,89.63,481470.0,89.78,90.3,89.57,89.63,481470.0
2018-12-13 09:30:00,89.63,90.15,88.94,89.07,168779.0,89.63,90.15,88.94,89.07,168779.0
2018-12-13 10:00:00,89.07,89.1,87.03,87.12,258801.0,89.07,89.1,87.03,87.12,258801.0
2018-12-13 10:30:00,87.12,87.48,86.7,86.85,228272.0,87.12,87.48,86.7,86.85,228272.0
2018-12-13 11:00:00,86.82,86.88,86.26,86.36,270037.0,86.82,86.88,86.26,86.36,270037.0
2018-12-13 11:30:00,86.32,86.82,86.23,86.61,200369.0,86.32,86.82,86.23,86.61,200369.0
2018-12-13 12:00:00,86.6,86.86,86.39,86.66,174724.0,86.6,86.86,86.39,86.66,174724.0
2018-12-13 12:30:00,86.63,86.84,86.53,86.66,110272.0,86.63,86.84,86.53,86.66,110272.0
2018-12-13 13:00:00,86.65,87.21,86.59,87.03,240555.0,86.65,87.21,86.59,87.03,240555.0
2018-12-13 13:30:00,87.03,87.39,86.82,87.01,127102.0,87.03,87.39,86.82,87.01,127102.0
2018-12-13 14:00:00,87.01,87.19,86.9,87.09,92419.0,87.01,87.19,86.9,87.09,92419.0
2018-12-13 14:30:00,87.09,87.28,86.78,87.18,125166.0,87.09,87.28,86.78,87.18,125166.0
2018-12-13 15:00:00,87.2,87.41,87.0,87.19,183518.0,87.2,87.41,87.0,87.19,183518.0
2018-12-13 15:30:00,87.2,87.7,87.09,87.45,416762.0,87.2,87.7,87.09,87.45,416762.0
2018-12-14 09:30:00,86.58,88.99,86.58,88.82,228761.0,86.58,88.99,86.58,88.82,228761.0
2018-12-14 10:00:00,88.82,89.85,88.74,89.12,171318.0,88.82,89.85,88.74,89.12,171318.0
2018-12-14 10:30:00,89.04,89.76,89.03,89.2,150998.0,89.04,89.76,89.03,89.2,150998.0
2018-12-14 11:00:00,89.19,89.45,88.82,88.92,210692.0,89.19,89.45,88.82,88.92,210692.0
2018-12-14 11:30:00,88.93,89.0,88.18,88.26,141227.0,88.93,89.0,88.18,88.26,141227.0
2018-12-14 12:00:00,88.24,88.65,88.24,88.59,80080.0,88.24,88.65,88.24,88.59,80080.0
2018-12-14 12:30:00,88.58,88.69,88.21,88.38,75211.0,88.58,88.69,88.21,88.38,75211.0
2018-12-14 13:00:00,88.36,88.66,88.23,88.66,64547.0,88.36,88.66,88.23,88.66,64547.0
2018-12-14 13:30:00,88.65,88.69,88.33,88.4,56732.0,88.65,88.69,88.33,88.4,56732.0
2018-12-14 14:00:00,88.42,88.52,88.24,88.4,66175.0,88.42,88.52,88.24,88.4,66175.0
2018-12-14 14:30:00,88.38,88.38,87.83,88.08,97433.0,88.38,88.38,87.83,88.08,97433.0
2018-12-14 15:00:00,88.06,88.4,88.03,88.03,94623.0,88.06,88.4,88.03,88.03,94623.0
2018-12-14 15:30:00,88.02,88.04,87.48,87.74,355811.0,88.02,88.04,87.48,87.74,355811.0
2018-12-17 09:30:00,87.88,88.07,86.12,86.68,191475.0,87.88,88.07,86.12,86.68,191475.0
2018-12-17 10:00:00,86.68,87.34,86.54,87.2,145077.0,86.68,87.34,86.54,87.2,145077.0
2018-12-17 10:30:00,87.2,87.73,86.9,87.65,100857.0,87.2,87.73,86.9,87.65,100857.0
2018-12-17 11:00:00,87.67,88.15,87.67,87.79,141262.0,87.67,88.15,87.67,87.79,141262.0
2018-12-17 11:30:00,87.8,87.82,87.3,87.62,90547.0,87.8,87.82,87.3,87.62,90547.0
2018-12-17 12:00:00,87.64,87.84,87.47,87.61,78523.0,87.64,87.84,87.47,87.61,78523.0
2018-12-17 12:30:00,87.6,87.6,86.82,86.87,138895.0,87.6,87.6,86.82,86.87,138895.0
2018-12-17 13:00:00,86.89,87.1,86.71,86.87,69356.0,86.89,87.1,86.71,86.87,69356.0
2018-12-17 13:30:00,86.84,86.98,86.46,86.6,103750.0,86.84,86.98,86.46,86.6,103750.0
2018-12-17 14:00:00,86.58,86.7,86.22,86.52,166251.0,86.58,86.7,86.22,86.52,166251.0
2018-12-17 14:30:00,86.55,86.93,86.37,86.59,113390.0,86.55,86.93,86.37,86.59,113390.0
2018-12-17 15:00:00,86.59,86.72,86.15,86.31,303408.0,86.59,86.72,86.15,86.31,303408.0
2018-12-17 15:30:00,86.32,86.45,85.92,86.21,888284.0,86.32,86.45,85.92,86.21,888284.0
2018-12-18 09:30:00,87.19,88.54,87.17,88.48,161039.0,87.19,88.54,87.17,88.48,161039.0
2018-12-18 10:00:00,88.5,88.55,88.05,88.42,159640.0,88.5,88.55,88.05,88.42,159640.0
2018-12-18 10:30:00,88.41,88.8,88.2,88.41,130762.0,88.41,88.8,88.2,88.41,130762.0
2018-12-18 11:00:00,88.45,88.48,87.87,88.05,116271.0,88.45,88.48,87.87,88.05,116271.0
2018-12-18 11:30:00,88.06,88.56,87.89,88.43,168201.0,88.06,88.56,87.89,88.43,168201.0
2018-12-18 12:00:00,88.41,88.88,88.36,88.68,148406.0,88.41,88.88,88.36,88.68,148406.0
2018-12-18 12:30:00,88.7,88.86,88.46,88.83,80142.0,88.7,88.86,88.46,88.83,80142.0
2018-12-18 13:00:00,88.82,88.85,88.46,88.52,127516.0,88.82,88.85,88.46,88.52,127516.0
2018-12-18 13:30:00,88.49,88.65,88.37,88.41,96094.0,88.49,88.65,88.37,88.41,96094.0
2018-12-18 14:00:00,88.42,88.56,88.28,88.52,85095.0,88.42,88.56,88.28,88.52,85095.0
2018-12-18 14:30:00,88.52,88.58,87.84,87.95,147052.0,88.52,88.58,87.84,87.95,147052.0
2018-12-18 15:00:00,87.97,88.06,87.39,87.5,295053.0,87.97,88.06,87.39,87.5,295053.0
2018-12-18 15:30:00,87.51,88.31,87.49,87.8,598118.0,87.51,88.31,87.49,87.8,598118.0
2018-12-19 09:30:00,87.78,88.69,87.52,88.34,126212.0,87.78,88.69,87.52,88.34,126212.0
2018-12-19 10:00:00,88.36,88.48,87.92,87.92,66711.0,88.36,88.48,87.92,87.92,66711.0
2018-12-19 10:30:00,87.97,88.03,87.39,87.85,84713.0,87.97,88.03,87.39,87.85,84713.0
2018-12-19 11:00:00,87.82,87.82,87.01,87.05,124056.0,87.82,87.82,87.01,87.05,124056.0
2018-12-19 11:30:00,87.05,87.87,87.04,87.81,53642.0,87.05,87.87,87.04,87.81,53642.0
2018-12-19 12:00:00,87.82,88.26,87.76,88.25,41596.0,87.82,88.26,87.76,88.25,41596.0
2018-12-19 12:30:00,88.24,88.36,88.11,88.11,37589.0,88.24,88.36,88.11,88.11,37589.0
2018-12-19 13:00:00,88.1,88.21,87.9,87.99,40457.0,88.1,88.21,87.9,87.99,40457.0
2018-12-19 13:30:00,88.0,88.54,87.87,88.45,48309.0,88.0,88.54,87.87,88.45,48309.0
2018-12-19 14:00:00,88.63,88.63,86.74,87.82,113949.0,88.63,88.63,86.74,87.82,113949.0
2018-12-19 14:30:00,87.81,88.22,86.22,86.53,115022.0,87.81,88.22,86.22,86.53,115022.0
2018-12-19 15:00:00,86.54,86.54,85.39,85.95,316033.0,86.54,86.54,85.39,85.95,316033.0
2018-12-19 15:30:00,85.94,86.69,85.94,86.37,484946.0,85.94,86.69,85.94,86.37,484946.0
2018-12-20 09:30:00,86.28,86.89,84.89,85.11,250798.0,86.28,86.89,84.89,85.11,250798.0
2018-12-20 10:00:00,85.08,86.29,85.08,85.67,169268.0,85.08,86.29,85.08,85.67,169268.0
2018-12-20 10:30:00,85.62,86.1,85.6,86.06,97272.0,85.62,86.1,85.6,86.06,97272.0
2018-12-20 11:00:00,86.07,86.2,85.49,85.67,111069.0,86.07,86.2,85.49,85.67,111069.0
2018-12-20 11:30:00,85.66,85.83,85.01,85.08,134203.0,85.66,85.83,85.01,85.08,134203.0
2018-12-20 12:00:00,85.14,85.72,85.0,85.69,224699.0,85.14,85.72,85.0,85.69,224699.0
2018-12-20 12:30:00,85.66,85.72,84.89,85.06,194519.0,85.66,85.72,84.89,85.06,194519.0
2018-12-20 13:00:00,85.05,85.09,84.4,84.46,199225.0,85.05,85.09,84.4,84.46,199225.0
2018-12-20 13:30:00,84.42,84.59,83.88,83.9,228227.0,84.42,84.59,83.88,83.9,228227.0
2018-12-20 14:00:00,83.93,84.12,83.26,84.09,194196.0,83.93,84.12,83.26,84.09,194196.0
2018-12-20 14:30:00,84.07,85.0,83.96,84.42,209905.0,84.07,85.0,83.96,84.42,209905.0
2018-12-20 15:00:00,84.4,84.91,84.06,84.54,142008.0,84.4,84.91,84.06,84.54,142008.0
2018-12-20 15:30:00,84.54,85.05,84.23,84.39,661405.0,84.54,85.05,84.23,84.39,661405.0
2018-12-21 09:30:00,84.04,85.38,84.04,84.7,484900.0,84.04,85.38,84.04,84.7,484900.0
2018-12-21 10:00:00,84.69,85.5,84.33,84.86,179953.0,84.69,85.5,84.33,84.86,179953.0
2018-12-21 10:30:00,84.91,85.01,84.53,84.91,95743.0,84.91,85.01,84.53,84.91,95743.0
2018-12-21 11:00:00,84.92,84.92,84.11,84.79,112073.0,84.92,84.92,84.11,84.79,112073.0
2018-12-21 11:30:00,84.85,84.96,84.2,84.29,72283.0,84.85,84.96,84.2,84.29,72283.0
2018-12-21 12:00:00,84.32,84.52,83.84,83.86,111243.0,84.32,84.52,83.84,83.86,111243.0
2018-12-21 12:30:00,83.85,84.3,83.47,83.6,152131.0,83.85,84.3,83.47,83.6,152131.0
2018-12-21 13:00:00,83.61,83.74,83.32,83.43,123956.0,83.61,83.74,83.32,83.43,123956.0
2018-12-21 13:30:00,83.45,83.68,83.19,83.38,154652.0,83.45,83.68,83.19,83.38,154652.0
2018-12-21 14:00:00,83.37,83.55,83.04,83.25,188119.0,83.37,83.55,83.04,83.25,188119.0
2018-12-21 14:30:00,83.21,83.35,82.79,82.81,348044.0,83.21,83.35,82.79,82.81,348044.0
2018-12-21 15:00:00,82.84,83.25,82.53,82.54,356505.0,82.84,83.25,82.53,82.54,356505.0
2018-12-21 15:30:00,82.53,82.94,81.25,81.63,1758990.0,82.53,82.94,81.25,81.63,1758990.0
2018-12-24 09:30:00,80.91,81.26,79.63,80.11,463095.0,80.91,81.26,79.63,80.11,463095.0
2018-12-24 10:00:00,80.07,80.21,79.19,79.68,328350.0,80.07,80.21,79.19,79.68,328350.0
2018-12-24 10:30:00,79.7,80.5,79.31,80.13,295581.0,79.7,80.5,79.31,80.13,295581.0
2018-12-24 11:00:00,80.1,80.42,79.69,80.31,235828.0,80.1,80.42,79.69,80.31,235828.0
2018-12-24 11:30:00,80.33,80.71,79.81,79.97,198290.0,80.33,80.71,79.81,79.97,198290.0
2018-12-24 12:00:00,79.97,80.14,79.49,79.69,262155.0,79.97,80.14,79.49,79.69,262155.0
2018-12-24 12:30:00,79.7,79.82,79.05,79.09,688367.0,79.7,79.82,79.05,79.09,688367.0
2018-12-26 09:30:00,79.85,81.06,79.85,80.65,185404.0,79.85,81.06,79.85,80.65,185404.0
2018-12-26 10:00:00,80.65,81.51,80.36,81.32,231860.0,80.65,81.51,80.36,81.32,231860.0
2018-12-26 10:30:00,81.35,81.44,80.65,80.69,175664.0,81.35,81.44,80.65,80.69,175664.0
2018-12-26 11:00:00,80.7,81.18,80.59,81.14,139555.0,80.7,81.18,80.59,81.14,139555.0
2018-12-26 11:30:00,81.15,81.61,80.96,81.59,120602.0,81.15,81.61,80.96,81.59,120602.0
2018-12-26 12:00:00,81.58,81.92,81.47,81.48,187828.0,81.58,81.92,81.47,81.48,187828.0
2018-12-26 12:30:00,81.52,81.92,81.44,81.74,97511.0,81.52,81.92,81.44,81.74,97511.0
2018-12-26 13:00:00,81.74,81.82,81.39,81.43,94725.0,81.74,81.82,81.39,81.43,94725.0
2018-12-26 13:30:00,81.45,82.12,81.43,82.09,150679.0,81.45,82.12,81.43,82.09,150679.0
2018-12-26 14:00:00,82.09,82.31,81.63,81.92,139298.0,82.09,82.31,81.63,81.92,139298.0
2018-12-26 14:30:00,81.91,82.55,81.9,82.51,117121.0,81.91,82.55,81.9,82.51,117121.0
2018-12-26 15:00:00,82.52,83.17,82.43,83.17,170819.0,82.52,83.17,82.43,83.17,170819.0
2018-12-26 15:30:00,83.17,83.98,82.7,83.81,1147490.0,83.17,83.98,82.7,83.81,1147490.0
2018-12-27 09:30:00,82.82,83.51,80.87,81.24,217199.0,82.82,83.51,80.87,81.24,217199.0
2018-12-27 10:00:00,81.26,81.73,81.14,81.22,168399.0,81.26,81.73,81.14,81.22,168399.0
2018-12-27 10:30:00,81.18,81.35,80.74,80.89,175673.0,81.18,81.35,80.74,80.89,175673.0
2018-12-27 11:00:00,80.88,81.14,80.71,81.14,131323.0,80.88,81.14,80.71,81.14,131323.0
2018-12-27 11:30:00,81.16,81.62,80.71,80.97,151968.0,81.16,81.62,80.71,80.97,151968.0
2018-12-27 12:00:00,80.94,80.96,80.23,80.29,120986.0,80.94,80.96,80.23,80.29,120986.0
2018-12-27 12:30:00,80.27,80.81,80.16,80.68,111121.0,80.27,80.81,80.16,80.68,111121.0
2018-12-27 13:00:00,80.67,80.9,80.38,80.39,104751.0,80.67,80.9,80.38,80.39,104751.0
2018-12-27 13:30:00,80.42,80.72,80.11,80.14,102044.0,80.42,80.72,80.11,80.14,102044.0
2018-12-27 14:00:00,80.14,80.21,79.44,79.73,239484.0,80.14,80.21,79.44,79.73,239484.0
2018-12-27 14:30:00,79.73,80.62,79.7,80.51,129258.0,79.73,80.62,79.7,80.51,129258.0
2018-12-27 15:00:00,80.54,81.8,80.2,81.73,230782.0,80.54,81.8,80.2,81.73,230782.0
2018-12-27 15:30:00,81.74,83.04,81.55,83.03,641568.0,81.74,83.04,81.55,83.03,641568.0
2018-12-28 09:30:00,83.54,84.74,83.16,84.15,218287.0,83.54,84.74,83.16,84.15,218287.0
2018-12-28 10:00:00,84.09,84.37,83.16,83.28,129278.0,84.09,84.37,83.16,83.28,129278.0
2018-12-28 10:30:00,83.21,83.59,82.78,83.04,98223.0,83.21,83.59,82.78,83.04,98223.0
2018-12-28 11:00:00,83.05,83.63,82.91,83.18,83112.0,83.05,83.63,82.91,83.18,83112.0
2018-12-28 11:30:00,83.2,83.56,83.13,83.37,68029.0,83.2,83.56,83.13,83.37,68029.0
2018-12-28 12:00:00,83.37,83.67,83.06,83.22,66365.0,83.37,83.67,83.06,83.22,66365.0
2018-12-28 12:30:00,83.22,83.59,83.05,83.3,51208.0,83.22,83.59,83.05,83.3,51208.0
2018-12-28 13:00:00,83.3,83.46,83.0,83.0,61335.0,83.3,83.46,83.0,83.0,61335.0
2018-12-28 13:30:00,83.01,83.3,82.69,83.27,61059.0,83.01,83.3,82.69,83.27,61059.0
2018-12-28 14:00:00,83.26,83.96,83.25,83.55,78837.0,83.26,83.96,83.25,83.55,78837.0
2018-12-28 14:30:00,83.54,84.19,83.54,83.96,79568.0,83.54,84.19,83.54,83.96,79568.0
2018-12-28 15:00:00,83.97,84.01,82.78,82.97,136771.0,83.97,84.01,82.78,82.97,136771.0
2018-12-28 15:30:00,82.94,83.34,82.63,83.17,423277.0,82.94,83.34,82.63,83.17,423277.0
2018-12-31 09:30:00,83.74,84.59,83.64,84.33,100385.0,83.74,84.59,83.64,84.33,100385.0
2018-12-31 10:00:00,84.38,84.61,83.99,84.17,91273.0,84.38,84.61,83.99,84.17,91273.0
2018-12-31 10:30:00,84.16,84.21,83.91,84.02,108168.0,84.16,84.21,83.91,84.02,108168.0
2018-12-31 11:00:00,84.04,84.08,83.36,83.65,74005.0,84.04,84.08,83.36,83.65,74005.0
2018-12-31 11:30:00,83.64,83.77,83.19,83.76,72535.0,83.64,83.77,83.19,83.76,72535.0
2018-12-31 12:00:00,83.75,84.0,83.53,83.55,71509.0,83.75,84.0,83.53,83.55,71509.0
2018-12-31 12:30:00,83.55,83.79,83.27,83.36,84730.0,83.55,83.79,83.27,83.36,84730.0
2018-12-31 13:00:00,83.36,83.58,83.26,83.53,85746.0,83.36,83.58,83.26,83.53,85746.0
2018-12-31 13:30:00,83.57,83.84,83.52,83.55,58499.0,83.57,83.84,83.52,83.55,58499.0
2018-12-31 14:00:00,83.57,83.62,83.02,83.09,106453.0,83.57,83.62,83.02,83.09,106453.0
2018-12-31 14:30:00,83.05,83.41,82.92,83.2,60926.0,83.05,83.41,82.92,83.2,60926.0
2018-12-31 15:00:00,83.2,83.43,83.03,83.34,89062.0,83.2,83.43,83.03,83.34,89062.0
2018-12-31 15:30:00,83.34,83.73,82.98,83.73,602152.0,83.34,83.73,82.98,83.73,602152.0
2019-01-02 09:30:00,81.69,82.6,81.41,82.4,231754.0,81.69,82.6,81.41,82.4,231754.0
2019-01-02 10:00:00,82.43,83.4,82.4,82.95,114741.0,82.43,83.4,82.4,82.95,114741.0
2019-01-02 10:30:00,82.99,83.94,82.82,83.79,115303.0,82.99,83.94,82.82,83.79,115303.0
2019-01-02 11:00:00,83.82,84.16,83.71,84.06,80742.0,83.82,84.16,83.71,84.06,80742.0
2019-01-02 11:30:00,84.04,84.07,83.59,83.62,100273.0,84.04,84.07,83.59,83.62,100273.0
2019-01-02 12:00:00,83.58,83.85,83.5,83.5,72190.0,83.58,83.85,83.5,83.5,72190.0
2019-01-02 12:30:00,83.51,84.02,83.51,83.85,94911.0,83.51,84.02,83.51,83.85,94911.0
2019-01-02 13:00:00,83.85,84.24,83.82,84.11,90389.0,83.85,84.24,83.82,84.11,90389.0
2019-01-02 13:30:00,84.13,84.25,83.91,84.23,71390.0,84.13,84.25,83.91,84.23,71390.0
2019-01-02 14:00:00,84.25,84.25,83.75,83.91,93121.0,84.25,84.25,83.75,83.91,93121.0
2019-01-02 14:30:00,83.92,84.16,83.79,83.86,71221.0,83.92,84.16,83.79,83.86,71221.0
2019-01-02 15:00:00,83.84,83.94,83.53,83.69,104299.0,83.84,83.94,83.53,83.69,104299.0
2019-01-02 15:30:00,83.69,84.29,83.51,84.18,386264.0,83.69,84.29,83.51,84.18,386264.0
2019-01-03 09:30:00,82.5,83.26,79.2,79.7,872714.0,82.5,83.26,79.2,79.7,872714.0
2019-01-03 10:00:00,79.65,79.81,78.42,79.04,539192.0,79.65,79.81,78.42,79.04,539192.0
2019-01-03 10:30:00,79.0,79.55,78.38,79.54,296230.0,79.0,79.55,78.38,79.54,296230.0
2019-01-03 11:00:00,79.55,80.38,79.18,79.25,293621.0,79.55,80.38,79.18,79.25,293621.0
2019-01-03 11:30:00,79.26,80.44,79.06,79.63,277152.0,79.26,80.44,79.06,79.63,277152.0
2019-01-03 12:00:00,79.61,80.05,79.5,79.77,131021.0,79.61,80.05,79.5,79.77,131021.0
2019-01-03 12:30:00,79.77,80.05,79.64,79.83,103899.0,79.77,80.05,79.64,79.83,103899.0
2019-01-03 13:00:00,79.82,79.87,79.12,79.4,224916.0,79.82,79.87,79.12,79.4,224916.0
2019-01-03 13:30:00,79.41,79.67,79.32,79.55,125804.0,79.41,79.67,79.32,79.55,125804.0
2019-01-03 14:00:00,79.51,79.87,79.45,79.82,132497.0,79.51,79.87,79.45,79.82,132497.0
2019-01-03 14:30:00,79.84,79.95,79.56,79.62,166619.0,79.84,79.95,79.56,79.62,166619.0
2019-01-03 15:00:00,79.63,79.91,79.46,79.85,183875.0,79.63,79.91,79.46,79.85,183875.0
2019-01-03 15:30:00,79.86,80.26,79.75,80.0,759554.0,79.86,80.26,79.75,80.0,759554.0
2019-01-04 09:30:00,80.88,82.8,80.77,82.61,274426.0,80.88,82.8,80.77,82.61,274426.0
2019-01-04 10:00:00,82.65,83.62,82.56,83.58,218945.0,82.65,83.62,82.56,83.58,218945.0
2019-01-04 10:30:00,83.66,83.71,82.71,83.26,160649.0,83.66,83.71,82.71,83.26,160649.0
2019-01-04 11:00:00,83.28,83.64,83.11,83.18,127998.0,83.28,83.64,83.11,83.18,127998.0
2019-01-04 11:30:00,83.15,83.95,83.05,83.54,200949.0,83.15,83.95,83.05,83.54,200949.0
2019-01-04 12:00:00,83.51,83.73,83.19,83.41,155538.0,83.51,83.73,83.19,83.41,155538.0
2019-01-04 12:30:00,83.41,83.69,83.34,83.51,101573.0,83.41,83.69,83.34,83.51,101573.0
2019-01-04 13:00:00,83.52,83.82,83.32,83.43,107313.0,83.52,83.82,83.32,83.43,107313.0
2019-01-04 13:30:00,83.43,83.68,83.14,83.36,135958.0,83.43,83.68,83.14,83.36,135958.0
2019-01-04 14:00:00,83.36,83.61,83.21,83.42,97864.0,83.36,83.61,83.21,83.42,97864.0
2019-01-04 14:30:00,83.41,83.52,82.99,83.05,221252.0,83.41,83.52,82.99,83.05,221252.0
2019-01-04 15:00:00,83.05,83.21,82.71,82.78,195064.0,83.05,83.21,82.71,82.78,195064.0
2019-01-04 15:30:00,82.78,82.91,82.54,82.69,629550.0,82.78,82.91,82.54,82.69,629550.0
2019-01-07 09:30:00,82.57,82.6,81.45,82.39,140074.0,82.57,82.6,81.45,82.39,140074.0
2019-01-07 10:00:00,82.31,82.59,82.08,82.39,90550.0,82.31,82.59,82.08,82.39,90550.0
2019-01-07 10:30:00,82.46,82.86,82.27,82.42,126218.0,82.46,82.86,82.27,82.42,126218.0
2019-01-07 11:00:00,82.42,82.63,82.36,82.45,110713.0,82.42,82.63,82.36,82.45,110713.0
2019-01-07 11:30:00,82.48,82.67,82.35,82.63,109351.0,82.48,82.67,82.35,82.63,109351.0
2019-01-07 12:00:00,82.63,82.91,82.49,82.9,83537.0,82.63,82.91,82.49,82.9,83537.0
2019-01-07 12:30:00,82.89,83.15,82.83,83.05,95098.0,82.89,83.15,82.83,83.05,95098.0
2019-01-07 13:00:00,83.05,83.66,82.96,83.63,105885.0,83.05,83.66,82.96,83.63,105885.0
2019-01-07 13:30:00,83.65,83.92,83.42,83.52,129710.0,83.65,83.92,83.42,83.52,129710.0
2019-01-07 14:00:00,83.53,83.55,83.21,83.28,78527.0,83.53,83.55,83.21,83.28,78527.0
2019-01-07 14:30:00,83.28,83.31,82.94,83.1,84817.0,83.28,83.31,82.94,83.1,84817.0
2019-01-07 15:00:00,83.08,83.48,83.07,83.33,131555.0,83.08,83.48,83.07,83.33,131555.0
2019-01-07 15:30:00,83.34,83.47,83.1,83.23,464650.0,83.34,83.47,83.1,83.23,464650.0
2019-01-08 09:30:00,84.38,84.62,82.8,83.17,235729.0,84.38,84.62,82.8,83.17,235729.0
2019-01-08 10:00:00,83.17,83.45,82.36,82.38,199545.0,83.17,83.45,82.36,82.38,199545.0
2019-01-08 10:30:00,82.38,82.49,81.89,81.99,130778.0,82.38,82.49,81.89,81.99,130778.0
2019-01-08 11:00:00,81.99,82.44,81.92,82.32,97090.0,81.99,82.44,81.92,82.32,97090.0
2019-01-08 11:30:00,82.24,82.37,81.93,82.33,79932.0,82.24,82.37,81.93,82.33,79932.0
2019-01-08 12:00:00,82.31,82.56,82.14,82.43,97263.0,82.31,82.56,82.14,82.43,97263.0
2019-01-08 12:30:00,82.46,82.51,82.05,82.23,114816.0,82.46,82.51,82.05,82.23,114816.0
2019-01-08 13:00:00,82.23,82.41,82.15,82.26,108757.0,82.23,82.41,82.15,82.26,108757.0
2019-01-08 13:30:00,82.29,82.53,82.2,82.42,152648.0,82.29,82.53,82.2,82.42,152648.0
2019-01-08 14:00:00,82.43,82.63,82.3,82.4,96099.0,82.43,82.63,82.3,82.4,96099.0
2019-01-08 14:30:00,82.39,82.48,82.18,82.2,286167.0,82.39,82.48,82.18,82.2,286167.0
2019-01-08 15:00:00,82.2,82.25,81.99,82.24,187448.0,82.2,82.25,81.99,82.24,187448.0
2019-01-08 15:30:00,82.23,82.45,81.99,82.39,809957.0,82.23,82.45,81.99,82.39,809957.0
2019-01-09 09:30:00,81.23,83.38,81.23,83.11,207688.0,81.23,83.38,81.23,83.11,207688.0
2019-01-09 10:00:00,83.14,83.42,82.21,82.98,288849.0,83.14,83.42,82.21,82.98,288849.0
2019-01-09 10:30:00,82.96,82.99,82.34,82.55,197797.0,82.96,82.99,82.34,82.55,197797.0
2019-01-09 11:00:00,82.56,82.73,82.41,82.59,188466.0,82.56,82.73,82.41,82.59,188466.0
2019-01-09 11:30:00,82.59,82.88,82.4,82.72,139991.0,82.59,82.88,82.4,82.72,139991.0
2019-01-09 12:00:00,82.72,83.28,82.68,83.21,183599.0,82.72,83.28,82.68,83.21,183599.0
2019-01-09 12:30:00,83.22,83.45,83.01,83.35,126931.0,83.22,83.45,83.01,83.35,126931.0
2019-01-09 13:00:00,83.38,83.64,83.18,83.53,188569.0,83.38,83.64,83.18,83.53,188569.0
2019-01-09 13:30:00,83.55,83.61,83.23,83.3,135856.0,83.55,83.61,83.23,83.3,135856.0
2019-01-09 14:00:00,83.28,83.6,82.91,83.03,219335.0,83.28,83.6,82.91,83.03,219335.0
2019-01-09 14:30:00,83.06,83.82,82.97,83.72,177519.0,83.06,83.82,82.97,83.72,177519.0
2019-01-09 15:00:00,83.72,83.92,83.53,83.79,279357.0,83.72,83.92,83.53,83.79,279357.0
2019-01-09 15:30:00,83.79,83.87,83.62,83.77,712446.0,83.79,83.87,83.62,83.77,712446.0
2019-01-10 09:30:00,80.73,81.23,77.39,78.33,1648461.0,80.73,81.23,77.39,78.33,1648461.0
2019-01-10 10:00:00,78.35,78.91,78.27,78.65,629582.0,78.35,78.91,78.27,78.65,629582.0
2019-01-10 10:30:00,78.6,79.44,78.48,79.37,398431.0,78.6,79.44,78.48,79.37,398431.0
2019-01-10 11:00:00,79.39,79.52,79.15,79.25,235853.0,79.39,79.52,79.15,79.25,235853.0
2019-01-10 11:30:00,79.25,79.97,79.2,79.8,226074.0,79.25,79.97,79.2,79.8,226074.0
2019-01-10 12:00:00,79.8,80.36,79.69,80.34,162950.0,79.8,80.36,79.69,80.34,162950.0
2019-01-10 12:30:00,80.35,80.99,80.22,80.69,295741.0,80.35,80.99,80.22,80.69,295741.0
2019-01-10 13:00:00,80.7,80.75,80.15,80.35,173786.0,80.7,80.75,80.15,80.35,173786.0
2019-01-10 13:30:00,80.34,80.4,79.9,80.09,230884.0,80.34,80.4,79.9,80.09,230884.0
2019-01-10 14:00:00,80.1,81.17,80.1,80.87,591040.0,80.1,81.17,80.1,80.87,591040.0
2019-01-10 14:30:00,80.88,81.4,80.83,81.09,326017.0,80.88,81.4,80.83,81.09,326017.0
2019-01-10 15:00:00,81.07,81.67,81.06,81.66,297624.0,81.07,81.67,81.06,81.66,297624.0
2019-01-10 15:30:00,81.65,81.79,81.27,81.38,597990.0,81.65,81.79,81.27,81.38,597990.0
2019-01-11 09:30:00,80.63,80.97,79.23,79.83,338652.0,80.63,80.97,79.23,79.83,338652.0
2019-01-11 10:00:00,79.85,80.11,79.5,79.68,230170.0,79.85,80.11,79.5,79.68,230170.0
2019-01-11 10:30:00,79.63,80.12,79.52,80.09,180164.0,79.63,80.12,79.52,80.09,180164.0
2019-01-11 11:00:00,80.1,80.13,79.7,79.83,145305.0,80.1,80.13,79.7,79.83,145305.0
2019-01-11 11:30:00,79.83,80.48,79.82,80.17,138021.0,79.83,80.48,79.82,80.17,138021.0
2019-01-11 12:00:00,80.13,80.45,80.07,80.32,110292.0,80.13,80.45,80.07,80.32,110292.0
2019-01-11 12:30:00,80.32,80.59,80.31,80.38,137393.0,80.32,80.59,80.31,80.38,137393.0
2019-01-11 13:00:00,80.38,80.42,79.96,79.97,144678.0,80.38,80.42,79.96,79.97,144678.0
2019-01-11 13:30:00,79.96,80.07,79.77,79.9,178734.0,79.96,80.07,79.77,79.9,178734.0
2019-01-11 14:00:00,79.9,80.01,79.79,79.93,203511.0,79.9,80.01,79.79,79.93,203511.0
2019-01-11 14:30:00,79.93,80.02,79.75,79.84,161342.0,79.93,80.02,79.75,79.84,161342.0
2019-01-11 15:00:00,79.84,80.03,79.8,79.85,232917.0,79.84,80.03,79.8,79.85,232917.0
2019-01-11 15:30:00,79.85,80.14,79.79,80.09,639363.0,79.85,80.14,79.79,80.09,639363.0
2019-01-14 09:30:00,79.28,79.62,78.68,79.2,360565.0,79.28,79.62,78.68,79.2,360565.0
2019-01-14 10:00:00,79.21,79.76,79.1,79.67,193563.0,79.21,79.76,79.1,79.67,193563.0
2019-01-14 10:30:00,79.65,80.02,79.6,79.84,250359.0,79.65,80.02,79.6,79.84,250359.0
2019-01-14 11:00:00,79.82,80.08,79.79,79.91,201238.0,79.82,80.08,79.79,79.91,201238.0
2019-01-14 11:30:00,79.91,80.21,79.89,79.98,176760.0,79.91,80.21,79.89,79.98,176760.0
2019-01-14 12:00:00,80.0,80.16,79.92,79.99,111378.0,80.0,80.16,79.92,79.99,111378.0
2019-01-14 12:30:00,80.0,80.03,79.77,80.02,101549.0,80.0,80.03,79.77,80.02,101549.0
2019-01-14 13:00:00,80.01,80.35,79.95,80.33,133629.0,80.01,80.35,79.95,80.33,133629.0
2019-01-14 13:30:00,80.33,80.39,80.18,80.2,80399.0,80.33,80.39,80.18,80.2,80399.0
2019-01-14 14:00:00,80.21,80.29,79.72,79.73,111803.0,80.21,80.29,79.72,79.73,111803.0
2019-01-14 14:30:00,79.71,79.8,79.59,79.79,176196.0,79.71,79.8,79.59,79.79,176196.0
2019-01-14 15:00:00,79.8,79.86,79.69,79.77,224929.0,79.8,79.86,79.69,79.77,224929.0
2019-01-14 15:30:00,79.77,79.97,79.56,79.91,839127.0,79.77,79.97,79.56,79.91,839127.0
2019-01-15 09:30:00,80.59,82.1,80.0,80.96,368182.0,80.59,82.1,80.0,80.96,368182.0
2019-01-15 10:00:00,80.99,81.52,80.78,80.98,230572.0,80.99,81.52,80.78,80.98,230572.0
2019-01-15 10:30:00,81.03,81.31,80.92,81.31,193503.0,81.03,81.31,80.92,81.31,193503.0
2019-01-15 11:00:00,81.34,81.41,80.46,80.84,227011.0,81.34,81.41,80.46,80.84,227011.0
2019-01-15 11:30:00,80.86,81.19,80.56,81.12,156137.0,80.86,81.19,80.56,81.12,156137.0
2019-01-15 12:00:00,81.12,81.5,81.06,81.29,274371.0,81.12,81.5,81.06,81.29,274371.0
2019-01-15 12:30:00,81.28,81.35,80.99,81.05,165886.0,81.28,81.35,80.99,81.05,165886.0
2019-01-15 13:00:00,81.06,81.39,80.98,81.34,170972.0,81.06,81.39,80.98,81.34,170972.0
2019-01-15 13:30:00,81.34,81.41,81.19,81.28,166739.0,81.34,81.41,81.19,81.28,166739.0
2019-01-15 14:00:00,81.27,81.39,80.85,80.87,369056.0,81.27,81.39,80.85,80.87,369056.0
2019-01-15 14:30:00,80.86,81.16,80.72,81.06,314323.0,80.86,81.16,80.72,81.06,314323.0
2019-01-15 15:00:00,81.05,81.2,80.86,81.16,539241.0,81.05,81.2,80.86,81.16,539241.0
2019-01-15 15:30:00,81.14,81.36,81.0,81.24,1087987.0,81.14,81.36,81.0,81.24,1087987.0
2019-01-16 09:30:00,86.77,87.47,86.1,86.8,2150586.0,86.77,87.47,86.1,86.8,2150586.0
2019-01-16 10:00:00,86.86,87.75,86.46,86.57,883725.0,86.86,87.75,86.46,86.57,883725.0
2019-01-16 10:30:00,86.57,87.26,86.33,86.99,892622.0,86.57,87.26,86.33,86.99,892622.0
2019-01-16 11:00:00,87.01,87.58,86.7,87.06,781542.0,87.01,87.58,86.7,87.06,781542.0
2019-01-16 11:30:00,87.03,87.11,85.97,86.4,534653.0,87.03,87.11,85.97,86.4,534653.0
2019-01-16 12:00:00,86.38,86.4,85.56,85.78,376911.0,86.38,86.4,85.56,85.78,376911.0
2019-01-16 12:30:00,85.77,86.28,85.64,86.17,588450.0,85.77,86.28,85.64,86.17,588450.0
2019-01-16 13:00:00,86.16,86.4,86.12,86.39,306564.0,86.16,86.4,86.12,86.39,306564.0
2019-01-16 13:30:00,86.38,86.97,86.38,86.63,274893.0,86.38,86.97,86.38,86.63,274893.0
2019-01-16 14:00:00,86.65,86.94,86.64,86.78,174685.0,86.65,86.94,86.64,86.78,174685.0
2019-01-16 14:30:00,86.76,86.77,86.31,86.56,373521.0,86.76,86.77,86.31,86.56,373521.0
2019-01-16 15:00:00,86.56,86.8,86.49,86.72,292337.0,86.56,86.8,86.49,86.72,292337.0
2019-01-16 15:30:00,86.72,86.72,86.26,86.36,1349937.0,86.72,86.72,86.26,86.36,1349937.0
2019-01-17 09:30:00,86.65,86.7,85.53,86.12,283061.0,86.65,86.7,85.53,86.12,283061.0
2019-01-17 10:00:00,86.08,86.93,85.96,86.82,208828.0,86.08,86.93,85.96,86.82,208828.0
2019-01-17 10:30:00,86.84,86.9,85.98,86.08,197232.0,86.84,86.9,85.98,86.08,197232.0
2019-01-17 11:00:00,86.1,86.17,85.53,85.82,192795.0,86.1,86.17,85.53,85.82,192795.0
2019-01-17 11:30:00,85.81,86.2,85.77,85.94,131943.0,85.81,86.2,85.77,85.94,131943.0
2019-01-17 12:00:00,85.96,86.22,85.74,86.19,104164.0,85.96,86.22,85.74,86.19,104164.0
2019-01-17 12:30:00,86.19,86.41,86.07,86.35,124482.0,86.19,86.41,86.07,86.35,124482.0
2019-01-17 13:00:00,86.34,86.46,86.15,86.23,117767.0,86.34,86.46,86.15,86.23,117767.0
2019-01-17 13:30:00,86.24,86.33,86.1,86.28,93276.0,86.24,86.33,86.1,86.28,93276.0
2019-01-17 14:00:00,86.27,86.44,86.23,86.41,130987.0,86.27,86.44,86.23,86.41,130987.0
2019-01-17 14:30:00,86.4,87.26,86.35,86.67,286049.0,86.4,87.26,86.35,86.67,286049.0
2019-01-17 15:00:00,86.66,86.93,86.28,86.93,360738.0,86.66,86.93,86.28,86.93,360738.0
2019-01-17 15:30:00,86.91,86.97,86.32,86.74,653757.0,86.91,86.97,86.32,86.74,653757.0
2019-01-18 09:30:00,87.12,87.19,85.89,86.26,352768.0,87.12,87.19,85.89,86.26,352768.0
2019-01-18 10:00:00,86.3,86.3,85.7,85.71,229379.0,86.3,86.3,85.7,85.71,229379.0
2019-01-18 10:30:00,85.71,85.99,85.55,85.75,217630.0,85.71,85.99,85.55,85.75,217630.0
2019-01-18 11:00:00,85.76,86.29,85.67,86.28,155359.0,85.76,86.29,85.67,86.28,155359.0
2019-01-18 11:30:00,86.25,86.25,85.92,86.12,109410.0,86.25,86.25,85.92,86.12,109410.0
2019-01-18 12:00:00,86.13,86.22,85.94,86.07,87911.0,86.13,86.22,85.94,86.07,87911.0
2019-01-18 12:30:00,86.07,86.12,85.81,86.0,116016.0,86.07,86.12,85.81,86.0,116016.0
2019-01-18 13:00:00,86.01,86.01,85.73,85.84,119085.0,86.01,86.01,85.73,85.84,119085.0
2019-01-18 13:30:00,85.84,85.88,85.55,85.69,113365.0,85.84,85.88,85.55,85.69,113365.0
2019-01-18 14:00:00,85.67,85.88,85.64,85.7,128646.0,85.67,85.88,85.64,85.7,128646.0
2019-01-18 14:30:00,85.69,85.99,85.62,85.96,127276.0,85.69,85.99,85.62,85.96,127276.0
2019-01-18 15:00:00,85.96,85.96,85.77,85.77,187982.0,85.96,85.96,85.77,85.77,187982.0
2019-01-18 15:30:00,85.78,85.98,85.55,85.6,785434.0,85.78,85.98,85.55,85.6,785434.0
2019-01-22 09:30:00,85.37,85.41,84.26,84.32,198091.0,85.37,85.41,84.26,84.32,198091.0
2019-01-22 10:00:00,84.27,84.49,84.12,84.27,130322.0,84.27,84.49,84.12,84.27,130322.0
2019-01-22 10:30:00,84.3,84.41,83.8,83.8,127458.0,84.3,84.41,83.8,83.8,127458.0
2019-01-22 11:00:00,83.79,83.97,83.56,83.66,143849.0,83.79,83.97,83.56,83.66,143849.0
2019-01-22 11:30:00,83.67,83.81,83.12,83.14,173042.0,83.67,83.81,83.12,83.14,173042.0
2019-01-22 12:00:00,83.17,83.57,83.07,83.34,99668.0,83.17,83.57,83.07,83.34,99668.0
2019-01-22 12:30:00,83.34,83.4,83.19,83.3,64516.0,83.34,83.4,83.19,83.3,64516.0
2019-01-22 13:00:00,83.29,83.3,82.9,83.15,102125.0,83.29,83.3,82.9,83.15,102125.0
2019-01-22 13:30:00,83.15,83.38,83.08,83.3,100589.0,83.15,83.38,83.08,83.3,100589.0
2019-01-22 14:00:00,83.32,83.59,83.21,83.27,134351.0,83.32,83.59,83.21,83.27,134351.0
2019-01-22 14:30:00,83.25,83.37,83.08,83.31,116533.0,83.25,83.37,83.08,83.31,116533.0
2019-01-22 15:00:00,83.32,83.47,83.16,83.46,157987.0,83.32,83.47,83.16,83.46,157987.0
2019-01-22 15:30:00,83.46,83.55,82.89,83.38,564497.0,83.46,83.55,82.89,83.38,564497.0
2019-01-23 09:30:00,83.7,84.96,83.6,84.83,266794.0,83.7,84.96,83.6,84.83,266794.0
2019-01-23 10:00:00,84.82,84.86,83.76,84.16,150765.0,84.82,84.86,83.76,84.16,150765.0
2019-01-23 10:30:00,84.16,84.18,83.5,83.5,122597.0,84.16,84.18,83.5,83.5,122597.0
2019-01-23 11:00:00,83.54,83.82,83.15,83.36,120802.0,83.54,83.82,83.15,83.36,120802.0
2019-01-23 11:30:00,83.4,83.42,82.7,82.78,107458.0,83.4,83.42,82.7,82.78,107458.0
2019-01-23 12:00:00,82.78,83.05,82.7,83.03,129499.0,82.78,83.05,82.7,83.03,129499.0
2019-01-23 12:30:00,83.03,83.16,82.85,83.04,112038.0,83.03,83.16,82.85,83.04,112038.0
2019-01-23 13:00:00,83.05,83.09,82.81,82.87,90703.0,83.05,83.09,82.81,82.87,90703.0
2019-01-23 13:30:00,82.88,83.26,82.82,83.24,67363.0,82.88,83.26,82.82,83.24,67363.0
2019-01-23 14:00:00,83.25,83.37,82.99,83.19,103684.0,83.25,83.37,82.99,83.19,103684.0
2019-01-23 14:30:00,83.2,83.23,82.86,83.01,100507.0,83.2,83.23,82.86,83.01,100507.0
2019-01-23 15:00:00,82.99,83.23,82.91,83.2,163367.0,82.99,83.23,82.91,83.2,163367.0
2019-01-23 15:30:00,83.2,83.22,82.63,82.88,483317.0,83.2,83.22,82.63,82.88,483317.0
2019-01-24 09:30:00,84.57,85.69,84.27,84.63,390951.0,84.57,85.69,84.27,84.63,390951.0
2019-01-24 10:00:00,84.61,85.2,84.48,85.1,172281.0,84.61,85.2,84.48,85.1,172281.0
2019-01-24 10:30:00,85.08,85.16,84.73,84.78,209463.0,85.08,85.16,84.73,84.78,209463.0
2019-01-24 11:00:00,84.77,84.79,84.09,84.24,290082.0,84.77,84.79,84.09,84.24,290082.0
2019-01-24 11:30:00,84.26,84.88,84.25,84.84,115025.0,84.26,84.88,84.25,84.84,115025.0
2019-01-24 12:00:00,84.83,84.85,84.38,84.4,76612.0,84.83,84.85,84.38,84.4,76612.0
2019-01-24 12:30:00,84.41,84.47,83.91,84.22,112266.0,84.41,84.47,83.91,84.22,112266.0
2019-01-24 13:00:00,84.22,84.24,83.71,83.85,74828.0,84.22,84.24,83.71,83.85,74828.0
2019-01-24 13:30:00,83.86,84.2,83.82,84.14,74629.0,83.86,84.2,83.82,84.14,74629.0
2019-01-24 14:00:00,84.16,84.27,84.06,84.2,73843.0,84.16,84.27,84.06,84.2,73843.0
2019-01-24 14:30:00,84.19,84.19,83.94,84.1,102505.0,84.19,84.19,83.94,84.1,102505.0
2019-01-24 15:00:00,84.11,84.22,83.97,84.09,182904.0,84.11,84.22,83.97,84.09,182904.0
2019-01-24 15:30:00,84.09,84.14,83.85,84.03,384996.0,84.09,84.14,83.85,84.03,384996.0
2019-01-25 09:30:00,84.7,84.92,83.55,84.35,344615.0,84.7,84.92,83.55,84.35,344615.0
2019-01-25 10:00:00,84.26,84.94,84.21,84.63,209759.0,84.26,84.94,84.21,84.63,209759.0
2019-01-25 10:30:00,84.66,85.14,84.55,84.56,156777.0,84.66,85.14,84.55,84.56,156777.0
2019-01-25 11:00:00,84.57,84.82,84.2,84.32,112900.0,84.57,84.82,84.2,84.32,112900.0
2019-01-25 11:30:00,84.33,84.65,84.23,84.28,110407.0,84.33,84.65,84.23,84.28,110407.0
2019-01-25 12:00:00,84.28,84.48,84.04,84.41,86810.0,84.28,84.48,84.04,84.41,86810.0
2019-01-25 12:30:00,84.43,85.03,84.41,84.97,250622.0,84.43,85.03,84.41,84.97,250622.0
2019-01-25 13:00:00,84.97,85.06,84.81,85.04,184023.0,84.97,85.06,84.81,85.04,184023.0
2019-01-25 13:30:00,85.04,85.17,84.66,84.72,138850.0,85.04,85.17,84.66,84.72,138850.0
2019-01-25 14:00:00,84.73,84.9,84.4,84.42,98423.0,84.73,84.9,84.4,84.42,98423.0
2019-01-25 14:30:00,84.42,84.5,84.29,84.29,128773.0,84.42,84.5,84.29,84.29,128773.0
2019-01-25 15:00:00,84.28,84.5,84.18,84.29,157192.0,84.28,84.5,84.18,84.29,157192.0
2019-01-25 15:30:00,84.29,84.33,84.04,84.14,599501.0,84.29,84.33,84.04,84.14,599501.0
2019-01-28 09:30:00,83.17,84.31,83.1,84.21,170012.0,83.17,84.31,83.1,84.21,170012.0
2019-01-28 10:00:00,84.22,84.75,84.02,84.62,169643.0,84.22,84.75,84.02,84.62,169643.0
2019-01-28 10:30:00,84.61,84.9,84.49,84.66,132315.0,84.61,84.9,84.49,84.66,132315.0
2019-01-28 11:00:00,84.62,85.2,84.49,85.07,131113.0,84.62,85.2,84.49,85.07,131113.0
2019-01-28 11:30:00,85.08,85.15,84.37,84.46,104229.0,85.08,85.15,84.37,84.46,104229.0
2019-01-28 12:00:00,84.46,84.67,84.25,84.63,110161.0,84.46,84.67,84.25,84.63,110161.0
2019-01-28 12:30:00,84.63,84.8,84.47,84.5,138212.0,84.63,84.8,84.47,84.5,138212.0
2019-01-28 13:00:00,84.44,84.65,84.38,84.52,63337.0,84.44,84.65,84.38,84.52,63337.0
2019-01-28 13:30:00,84.52,84.81,84.5,84.68,63219.0,84.52,84.81,84.5,84.68,63219.0
2019-01-28 14:00:00,84.69,84.76,84.44,84.52,66182.0,84.69,84.76,84.44,84.52,66182.0
2019-01-28 14:30:00,84.51,84.71,84.43,84.57,91898.0,84.51,84.71,84.43,84.57,91898.0
2019-01-28 15:00:00,84.57,84.63,84.39,84.43,87836.0,84.57,84.63,84.39,84.43,87836.0
2019-01-28 15:30:00,84.44,84.66,84.31,84.57,346820.0,84.44,84.66,84.31,84.57,346820.0
2019-01-29 09:30:00,84.7,85.64,84.7,85.04,214766.0,84.7,85.64,84.7,85.04,214766.0
2019-01-29 10:00:00,85.06,85.24,84.88,85.14,133881.0,85.06,85.24,84.88,85.14,133881.0
2019-01-29 10:30:00,85.15,85.3,84.68,84.7,60310.0,85.15,85.3,84.68,84.7,60310.0
2019-01-29 11:00:00,84.67,84.89,84.6,84.83,54349.0,84.67,84.89,84.6,84.83,54349.0
2019-01-29 11:30:00,84.83,85.18,84.83,85.05,123424.0,84.83,85.18,84.83,85.05,123424.0
2019-01-29 12:00:00,85.04,85.19,84.87,85.08,66904.0,85.04,85.19,84.87,85.08,66904.0
2019-01-29 12:30:00,85.06,85.26,85.0,85.11,54476.0,85.06,85.26,85.0,85.11,54476.0
2019-01-29 13:00:00,85.1,85.41,85.03,85.28,119632.0,85.1,85.41,85.03,85.28,119632.0
2019-01-29 13:30:00,85.29,85.62,85.2,85.59,137722.0,85.29,85.62,85.2,85.59,137722.0
2019-01-29 14:00:00,85.58,85.64,85.46,85.56,78322.0,85.58,85.64,85.46,85.56,78322.0
2019-01-29 14:30:00,85.56,85.67,85.41,85.43,98349.0,85.56,85.67,85.41,85.43,98349.0
2019-01-29 15:00:00,85.45,85.74,85.42,85.73,112640.0,85.45,85.74,85.42,85.73,112640.0
2019-01-29 15:30:00,85.74,85.76,85.42,85.67,466062.0,85.74,85.76,85.42,85.67,466062.0
2019-01-30 09:30:00,85.86,86.33,85.56,85.65,97470.0,85.86,86.33,85.56,85.65,97470.0
2019-01-30 10:00:00,85.59,86.01,85.54,85.84,83029.0,85.59,86.01,85.54,85.84,83029.0
2019-01-30 10:30:00,85.87,86.41,85.85,86.41,73751.0,85.87,86.41,85.85,86.41,73751.0
2019-01-30 11:00:00,86.44,86.67,86.31,86.53,65374.0,86.44,86.67,86.31,86.53,65374.0
2019-01-30 11:30:00,86.55,86.87,86.41,86.82,46516.0,86.55,86.87,86.41,86.82,46516.0
2019-01-30 12:00:00,86.82,87.15,86.79,86.95,52884.0,86.82,87.15,86.79,86.95,52884.0
2019-01-30 12:30:00,86.95,86.99,86.74,86.89,44260.0,86.95,86.99,86.74,86.89,44260.0
2019-01-30 13:00:00,86.87,86.99,86.78,86.84,52597.0,86.87,86.99,86.78,86.84,52597.0
2019-01-30 13:30:00,86.84,87.01,86.84,86.92,45716.0,86.84,87.01,86.84,86.92,45716.0
2019-01-30 14:00:00,86.93,87.97,86.91,87.61,219255.0,86.93,87.97,86.91,87.61,219255.0
2019-01-30 14:30:00,87.59,87.66,87.28,87.54,230874.0,87.59,87.66,87.28,87.54,230874.0
2019-01-30 15:00:00,87.55,87.64,87.31,87.4,172276.0,87.55,87.64,87.31,87.4,172276.0
2019-01-30 15:30:00,87.38,87.52,87.14,87.48,525142.0,87.38,87.52,87.14,87.48,525142.0
2019-01-31 09:30:00,87.56,88.15,87.42,87.87,195223.0,87.56,88.15,87.42,87.87,195223.0
2019-01-31 10:00:00,87.87,88.12,87.56,87.61,91148.0,87.87,88.12,87.56,87.61,91148.0
2019-01-31 10:30:00,87.64,87.75,87.16,87.21,115173.0,87.64,87.75,87.16,87.21,115173.0
2019-01-31 11:00:00,87.21,87.56,87.12,87.52,130911.0,87.21,87.56,87.12,87.52,130911.0
2019-01-31 11:30:00,87.5,87.93,87.5,87.93,78927.0,87.5,87.93,87.5,87.93,78927.0
2019-01-31 12:00:00,87.91,87.97,87.58,87.63,69770.0,87.91,87.97,87.58,87.63,69770.0
2019-01-31 12:30:00,87.63,87.7,87.3,87.3,76026.0,87.63,87.7,87.3,87.3,76026.0
2019-01-31 13:00:00,87.28,87.36,87.13,87.24,67465.0,87.28,87.36,87.13,87.24,67465.0
2019-01-31 13:30:00,87.23,87.41,87.18,87.36,55226.0,87.23,87.41,87.18,87.36,55226.0
2019-01-31 14:00:00,87.36,87.49,87.21,87.23,72908.0,87.36,87.49,87.21,87.23,72908.0
2019-01-31 14:30:00,87.24,87.49,87.18,87.43,80659.0,87.24,87.49,87.18,87.43,80659.0
2019-01-31 15:00:00,87.42,87.42,86.82,86.82,154847.0,87.42,87.42,86.82,86.82,154847.0
2019-01-31 15:30:00,86.81,87.36,86.78,87.25,376706.0,86.81,87.36,86.78,87.25,376706.0
2019-02-01 09:30:00,87.21,88.38,87.17,87.26,160669.0,87.21,88.38,87.17,87.26,160669.0
2019-02-01 10:00:00,87.27,88.23,87.27,88.05,76598.0,87.27,88.23,87.27,88.05,76598.0
2019-02-01 10:30:00,88.08,88.35,87.74,87.75,97787.0,88.08,88.35,87.74,87.75,97787.0
2019-02-01 11:00:00,87.74,88.54,87.66,88.34,110826.0,87.74,88.54,87.66,88.34,110826.0
2019-02-01 11:30:00,88.37,88.57,88.31,88.48,44847.0,88.37,88.57,88.31,88.48,44847.0
2019-02-01 12:00:00,88.5,88.56,88.11,88.3,75548.0,88.5,88.56,88.11,88.3,75548.0
2019-02-01 12:30:00,88.29,88.33,88.08,88.13,44319.0,88.29,88.33,88.08,88.13,44319.0
2019-02-01 13:00:00,88.14,88.23,87.98,88.15,54557.0,88.14,88.23,87.98,88.15,54557.0
2019-02-01 13:30:00,88.13,88.21,87.97,88.14,43107.0,88.13,88.21,87.97,88.14,43107.0
2019-02-01 14:00:00,88.16,88.16,87.71,87.81,78804.0,88.16,88.16,87.71,87.81,78804.0
2019-02-01 14:30:00,87.83,88.05,87.82,87.93,64082.0,87.83,88.05,87.82,87.93,64082.0
2019-02-01 15:00:00,87.92,87.94,87.69,87.72,100234.0,87.92,87.94,87.69,87.72,100234.0
2019-02-01 15:30:00,87.73,87.78,87.43,87.48,345011.0,87.73,87.78,87.43,87.48,345011.0
2019-02-04 09:30:00,87.47,88.17,87.28,88.11,107096.0,87.47,88.17,87.28,88.11,107096.0
2019-02-04 10:00:00,88.03,88.06,87.29,87.49,169991.0,88.03,88.06,87.29,87.49,169991.0
2019-02-04 10:30:00,87.5,87.8,87.48,87.7,83696.0,87.5,87.8,87.48,87.7,83696.0
2019-02-04 11:00:00,87.7,87.83,87.53,87.63,100771.0,87.7,87.83,87.53,87.63,100771.0
2019-02-04 11:30:00,87.63,87.84,87.58,87.8,115590.0,87.63,87.84,87.58,87.8,115590.0
2019-02-04 12:00:00,87.8,87.89,87.68,87.77,100910.0,87.8,87.89,87.68,87.77,100910.0
2019-02-04 12:30:00,87.78,88.01,87.76,87.85,75274.0,87.78,88.01,87.76,87.85,75274.0
2019-02-04 13:00:00,87.85,88.14,87.79,88.04,128948.0,87.85,88.14,87.79,88.04,128948.0
2019-02-04 13:30:00,88.04,88.28,87.97,88.23,97863.0,88.04,88.28,87.97,88.23,97863.0
2019-02-04 14:00:00,88.24,88.24,87.95,88.09,153180.0,88.24,88.24,87.95,88.09,153180.0
2019-02-04 14:30:00,88.09,88.4,88.0,88.38,115392.0,88.09,88.4,88.0,88.38,115392.0
2019-02-04 15:00:00,88.38,88.5,88.23,88.39,139508.0,88.38,88.5,88.23,88.39,139508.0
2019-02-04 15:30:00,88.39,88.63,88.18,88.61,298418.0,88.39,88.63,88.18,88.61,298418.0
2019-02-05 09:30:00,88.72,89.37,88.62,88.92,150994.0,88.72,89.37,88.62,88.92,150994.0
2019-02-05 10:00:00,88.9,89.67,88.89,89.59,126742.0,88.9,89.67,88.89,89.59,126742.0
2019-02-05 10:30:00,89.62,89.68,89.34,89.42,109006.0,89.62,89.68,89.34,89.42,109006.0
2019-02-05 11:00:00,89.43,89.59,89.23,89.33,113874.0,89.43,89.59,89.23,89.33,113874.0
2019-02-05 11:30:00,89.34,89.82,89.27,89.72,123439.0,89.34,89.82,89.27,89.72,123439.0
2019-02-05 12:00:00,89.73,89.76,89.35,89.5,86980.0,89.73,89.76,89.35,89.5,86980.0
2019-02-05 12:30:00,89.5,89.52,89.06,89.06,88580.0,89.5,89.52,89.06,89.06,88580.0
2019-02-05 13:00:00,89.05,89.4,89.05,89.35,61830.0,89.05,89.4,89.05,89.35,61830.0
2019-02-05 13:30:00,89.35,89.42,89.22,89.38,74615.0,89.35,89.42,89.22,89.38,74615.0
2019-02-05 14:00:00,89.37,89.59,89.3,89.3,75536.0,89.37,89.59,89.3,89.3,75536.0
2019-02-05 14:30:00,89.29,89.49,89.29,89.49,98390.0,89.29,89.49,89.29,89.49,98390.0
2019-02-05 15:00:00,89.5,89.55,89.43,89.54,110172.0,89.5,89.55,89.43,89.54,110172.0
2019-02-05 15:30:00,89.54,89.54,89.19,89.45,624419.0,89.54,89.54,89.19,89.45,624419.0
2019-02-06 09:30:00,89.14,89.34,88.41,88.98,141343.0,89.14,89.34,88.41,88.98,141343.0
2019-02-06 10:00:00,88.95,89.42,88.85,89.34,122683.0,88.95,89.42,88.85,89.34,122683.0
2019-02-06 10:30:00,89.34,89.54,89.19,89.46,81545.0,89.34,89.54,89.19,89.46,81545.0
2019-02-06 11:00:00,89.48,89.69,89.37,89.6,82233.0,89.48,89.69,89.37,89.6,82233.0
2019-02-06 11:30:00,89.61,89.63,89.38,89.59,60918.0,89.61,89.63,89.38,89.59,60918.0
2019-02-06 12:00:00,89.58,89.64,89.45,89.57,83627.0,89.58,89.64,89.45,89.57,83627.0
2019-02-06 12:30:00,89.57,89.76,89.56,89.76,71039.0,89.57,89.76,89.56,89.76,71039.0
2019-02-06 13:00:00,89.76,89.87,89.67,89.72,55533.0,89.76,89.87,89.67,89.72,55533.0
2019-02-06 13:30:00,89.72,89.84,89.69,89.75,46414.0,89.72,89.84,89.69,89.75,46414.0
2019-02-06 14:00:00,89.75,89.78,89.56,89.61,68940.0,89.75,89.78,89.56,89.61,68940.0
2019-02-06 14:30:00,89.6,89.84,89.53,89.79,80223.0,89.6,89.84,89.53,89.79,80223.0
2019-02-06 15:00:00,89.79,89.84,89.66,89.78,98740.0,89.79,89.84,89.66,89.78,98740.0
2019-02-06 15:30:00,89.79,89.88,89.64,89.73,358554.0,89.79,89.88,89.64,89.73,358554.0
2019-02-07 09:30:00,89.33,89.73,88.91,89.73,103605.0,89.33,89.73,88.91,89.73,103605.0
2019-02-07 10:00:00,89.71,89.84,89.43,89.56,151914.0,89.71,89.84,89.43,89.56,151914.0
2019-02-07 10:30:00,89.6,89.81,89.22,89.27,106326.0,89.6,89.81,89.22,89.27,106326.0
2019-02-07 11:00:00,89.29,89.56,88.95,88.99,92509.0,89.29,89.56,88.95,88.99,92509.0
2019-02-07 11:30:00,89.02,89.02,88.54,88.73,104086.0,89.02,89.02,88.54,88.73,104086.0
2019-02-07 12:00:00,88.73,88.88,88.55,88.74,102848.0,88.73,88.88,88.55,88.74,102848.0
2019-02-07 12:30:00,88.73,88.79,88.43,88.53,107898.0,88.73,88.79,88.43,88.53,107898.0
2019-02-07 13:00:00,88.52,88.86,88.48,88.7,120560.0,88.52,88.86,88.48,88.7,120560.0
2019-02-07 13:30:00,88.72,88.84,88.47,88.47,161875.0,88.72,88.84,88.47,88.47,161875.0
2019-02-07 14:00:00,88.45,88.46,87.91,88.23,175779.0,88.45,88.46,87.91,88.23,175779.0
2019-02-07 14:30:00,88.23,88.24,87.78,87.79,153876.0,88.23,88.24,87.78,87.79,153876.0
2019-02-07 15:00:00,87.79,87.92,87.74,87.84,197716.0,87.79,87.92,87.74,87.84,197716.0
2019-02-07 15:30:00,87.83,87.91,87.67,87.86,498795.0,87.83,87.91,87.67,87.86,498795.0
2019-02-08 09:30:00,87.34,87.96,86.66,86.94,161874.0,87.34,87.96,86.66,86.94,161874.0
2019-02-08 10:00:00,86.85,87.3,86.77,87.26,59165.0,86.85,87.3,86.77,87.26,59165.0
2019-02-08 10:30:00,87.24,87.38,86.81,86.88,68240.0,87.24,87.38,86.81,86.88,68240.0
2019-02-08 11:00:00,86.86,87.29,86.78,87.19,95536.0,86.86,87.29,86.78,87.19,95536.0
2019-02-08 11:30:00,87.2,87.5,87.08,87.4,50931.0,87.2,87.5,87.08,87.4,50931.0
2019-02-08 12:00:00,87.4,87.48,87.18,87.29,85061.0,87.4,87.48,87.18,87.29,85061.0
2019-02-08 12:30:00,87.3,87.61,87.2,87.53,221531.0,87.3,87.61,87.2,87.53,221531.0
2019-02-08 13:00:00,87.55,87.92,87.5,87.77,57111.0,87.55,87.92,87.5,87.77,57111.0
2019-02-08 13:30:00,87.78,87.95,87.72,87.84,56706.0,87.78,87.95,87.72,87.84,56706.0
2019-02-08 14:00:00,87.83,88.13,87.77,88.13,51051.0,87.83,88.13,87.77,88.13,51051.0
2019-02-08 14:30:00,88.13,88.19,87.99,87.99,66280.0,88.13,88.19,87.99,87.99,66280.0
2019-02-08 15:00:00,87.99,88.05,87.87,87.98,92413.0,87.99,88.05,87.87,87.98,92413.0
2019-02-08 15:30:00,87.98,88.17,87.89,88.17,317276.0,87.98,88.17,87.89,88.17,317276.0
2019-02-11 09:30:00,88.86,89.44,88.17,89.33,218140.0,88.86,89.44,88.17,89.33,218140.0
2019-02-11 10:00:00,89.33,89.43,88.79,88.87,124306.0,89.33,89.43,88.79,88.87,124306.0
2019-02-11 10:30:00,88.9,89.19,88.86,89.17,63575.0,88.9,89.19,88.86,89.17,63575.0
2019-02-11 11:00:00,89.22,89.28,88.93,89.02,64569.0,89.22,89.28,88.93,89.02,64569.0
2019-02-11 11:30:00,89.04,89.28,89.02,89.22,60368.0,89.04,89.28,89.02,89.22,60368.0
2019-02-11 12:00:00,89.23,89.41,89.23,89.31,57603.0,89.23,89.41,89.23,89.31,57603.0
2019-02-11 12:30:00,89.32,89.45,89.18,89.19,62732.0,89.32,89.45,89.18,89.19,62732.0
2019-02-11 13:00:00,89.19,89.35,89.18,89.32,53266.0,89.19,89.35,89.18,89.32,53266.0
2019-02-11 13:30:00,89.31,89.33,89.12,89.25,48599.0,89.31,89.33,89.12,89.25,48599.0
2019-02-11 14:00:00,89.23,89.25,89.03,89.13,67708.0,89.23,89.25,89.03,89.13,67708.0
2019-02-11 14:30:00,89.14,89.2,88.94,89.02,59599.0,89.14,89.2,88.94,89.02,59599.0
2019-02-11 15:00:00,89.03,89.38,89.02,89.38,82525.0,89.03,89.38,89.02,89.38,82525.0
2019-02-11 15:30:00,89.38,89.41,89.08,89.13,359448.0,89.38,89.41,89.08,89.13,359448.0
2019-02-12 09:30:00,89.89,90.27,89.59,90.06,143723.0,89.89,90.27,89.59,90.06,143723.0
2019-02-12 10:00:00,90.05,90.15,89.77,89.86,105943.0,90.05,90.15,89.77,89.86,105943.0
2019-02-12 10:30:00,89.87,90.02,89.65,89.98,86415.0,89.87,90.02,89.65,89.98,86415.0
2019-02-12 11:00:00,89.98,90.09,89.95,90.03,77508.0,89.98,90.09,89.95,90.03,77508.0
2019-02-12 11:30:00,90.03,90.04,89.64,89.85,124513.0,90.03,90.04,89.64,89.85,124513.0
2019-02-12 12:00:00,89.85,89.97,89.7,89.76,63272.0,89.85,89.97,89.7,89.76,63272.0
2019-02-12 12:30:00,89.77,89.77,89.55,89.7,82586.0,89.77,89.77,89.55,89.7,82586.0
2019-02-12 13:00:00,89.71,89.89,89.67,89.73,86534.0,89.71,89.89,89.67,89.73,86534.0
2019-02-12 13:30:00,89.74,90.03,89.74,90.03,49320.0,89.74,90.03,89.74,90.03,49320.0
2019-02-12 14:00:00,90.02,90.02,89.8,89.86,52336.0,90.02,90.02,89.8,89.86,52336.0
2019-02-12 14:30:00,89.85,89.85,89.35,89.36,119366.0,89.85,89.85,89.35,89.36,119366.0
2019-02-12 15:00:00,89.35,89.37,88.52,88.56,230102.0,89.35,89.37,88.52,88.56,230102.0
2019-02-12 15:30:00,88.57,88.61,87.88,87.97,633882.0,88.57,88.61,87.88,87.97,633882.0
2019-02-13 09:30:00,88.28,88.84,88.16,88.44,125204.0,88.28,88.84,88.16,88.44,125204.0
2019-02-13 10:00:00,88.45,88.47,88.08,88.23,83222.0,88.45,88.47,88.08,88.23,83222.0
2019-02-13 10:30:00,88.26,88.45,88.02,88.23,228844.0,88.26,88.45,88.02,88.23,228844.0
2019-02-13 11:00:00,88.25,88.46,88.13,88.2,229176.0,88.25,88.46,88.13,88.2,229176.0
2019-02-13 11:30:00,88.21,88.4,87.94,88.4,103988.0,88.21,88.4,87.94,88.4,103988.0
2019-02-13 12:00:00,88.41,88.67,88.27,88.63,147384.0,88.41,88.67,88.27,88.63,147384.0
2019-02-13 12:30:00,88.64,88.67,88.47,88.54,52826.0,88.64,88.67,88.47,88.54,52826.0
2019-02-13 13:00:00,88.54,88.65,88.49,88.58,44356.0,88.54,88.65,88.49,88.58,44356.0
2019-02-13 13:30:00,88.59,88.77,88.58,88.77,30781.0,88.59,88.77,88.58,88.77,30781.0
2019-02-13 14:00:00,88.77,88.9,88.74,88.77,52497.0,88.77,88.9,88.74,88.77,52497.0
2019-02-13 14:30:00,88.76,88.81,88.66,88.7,57314.0,88.76,88.81,88.66,88.7,57314.0
2019-02-13 15:00:00,88.7,88.78,88.69,88.7,86553.0,88.7,88.78,88.69,88.7,86553.0
2019-02-13 15:30:00,88.7,88.73,88.35,88.58,357359.0,88.7,88.73,88.35,88.58,357359.0
2019-02-14 09:30:00,88.27,88.48,87.5,88.33,117389.0,88.27,88.48,87.5,88.33,117389.0
2019-02-14 10:00:00,88.38,88.74,88.26,88.43,77391.0,88.38,88.74,88.26,88.43,77391.0
2019-02-14 10:30:00,88.47,88.63,88.0,88.03,48171.0,88.47,88.63,88.0,88.03,48171.0
2019-02-14 11:00:00,88.03,88.07,87.75,87.82,46261.0,88.03,88.07,87.75,87.82,46261.0
2019-02-14 11:30:00,87.84,88.25,87.75,88.12,43612.0,87.84,88.25,87.75,88.12,43612.0
2019-02-14 12:00:00,88.14,88.42,88.12,88.31,92460.0,88.14,88.42,88.12,88.31,92460.0
2019-02-14 12:30:00,88.29,88.34,88.11,88.16,125933.0,88.29,88.34,88.11,88.16,125933.0
2019-02-14 13:00:00,88.17,88.33,88.13,88.3,41838.0,88.17,88.33,88.13,88.3,41838.0
2019-02-14 13:30:00,88.29,88.46,88.29,88.43,30929.0,88.29,88.46,88.29,88.43,30929.0
2019-02-14 14:00:00,88.43,88.57,88.3,88.54,46124.0,88.43,88.57,88.3,88.54,46124.0
2019-02-14 14:30:00,88.54,88.74,88.4,88.46,98610.0,88.54,88.74,88.4,88.46,98610.0
2019-02-14 15:00:00,88.47,88.66,88.34,88.38,75893.0,88.47,88.66,88.34,88.38,75893.0
2019-02-14 15:30:00,88.38,88.55,88.11,88.16,219121.0,88.38,88.55,88.11,88.16,219121.0
2019-02-15 09:30:00,89.35,89.35,88.11,89.03,278087.0,89.35,89.35,88.11,89.03,278087.0
2019-02-15 10:00:00,89.04,89.23,88.93,89.01,247703.0,89.04,89.23,88.93,89.01,247703.0
2019-02-15 10:30:00,89.03,89.29,88.99,89.08,171282.0,89.03,89.29,88.99,89.08,171282.0
2019-02-15 11:00:00,89.08,89.15,88.84,88.93,125268.0,89.08,89.15,88.84,88.93,125268.0
2019-02-15 11:30:00,88.94,89.0,88.76,88.91,47834.0,88.94,89.0,88.76,88.91,47834.0
2019-02-15 12:00:00,88.9,89.01,88.87,88.87,37509.0,88.9,89.01,88.87,88.87,37509.0
2019-02-15 12:30:00,88.88,88.98,88.86,88.97,32743.0,88.88,88.98,88.86,88.97,32743.0
2019-02-15 13:00:00,88.96,89.02,88.83,88.88,39186.0,88.96,89.02,88.83,88.88,39186.0
2019-02-15 13:30:00,88.87,88.94,88.66,88.68,44800.0,88.87,88.94,88.66,88.68,44800.0
2019-02-15 14:00:00,88.69,88.73,88.49,88.54,56106.0,88.69,88.73,88.49,88.54,56106.0
2019-02-15 14:30:00,88.55,88.66,88.48,88.6,65378.0,88.55,88.66,88.48,88.6,65378.0
2019-02-15 15:00:00,88.59,88.61,88.31,88.42,135659.0,88.59,88.61,88.31,88.42,135659.0
2019-02-15 15:30:00,88.41,88.58,88.24,88.31,220254.0,88.41,88.58,88.24,88.31,220254.0
2019-02-19 09:30:00,87.87,88.58,87.82,88.5,136159.0,87.87,88.58,87.82,88.5,136159.0
2019-02-19 10:00:00,88.55,88.71,88.39,88.56,74668.0,88.55,88.71,88.39,88.56,74668.0
2019-02-19 10:30:00,88.58,88.68,88.38,88.66,45790.0,88.58,88.68,88.38,88.66,45790.0
2019-02-19 11:00:00,88.68,88.99,88.68,88.9,72575.0,88.68,88.99,88.68,88.9,72575.0
2019-02-19 11:30:00,88.89,89.19,88.85,89.12,94123.0,88.89,89.19,88.85,89.12,94123.0
2019-02-19 12:00:00,89.12,89.32,89.09,89.15,78205.0,89.12,89.32,89.09,89.15,78205.0
2019-02-19 12:30:00,89.14,89.23,89.0,89.17,105675.0,89.14,89.23,89.0,89.17,105675.0
2019-02-19 13:00:00,89.17,89.53,89.09,89.44,177739.0,89.17,89.53,89.09,89.44,177739.0
2019-02-19 13:30:00,89.44,89.52,89.41,89.5,66661.0,89.44,89.52,89.41,89.5,66661.0
2019-02-19 14:00:00,89.51,89.76,89.51,89.76,67373.0,89.51,89.76,89.51,89.76,67373.0
2019-02-19 14:30:00,89.77,89.82,89.67,89.69,90827.0,89.77,89.82,89.67,89.69,90827.0
2019-02-19 15:00:00,89.67,89.68,89.52,89.55,90040.0,89.67,89.68,89.52,89.55,90040.0
2019-02-19 15:30:00,89.54,89.55,89.13,89.23,315017.0,89.54,89.55,89.13,89.23,315017.0
2019-02-20 09:30:00,88.31,88.41,87.57,87.65,178708.0,88.31,88.41,87.57,87.65,178708.0
2019-02-20 10:00:00,87.64,87.73,87.29,87.38,103357.0,87.64,87.73,87.29,87.38,103357.0
2019-02-20 10:30:00,87.38,87.81,87.36,87.66,84840.0,87.38,87.81,87.36,87.66,84840.0
2019-02-20 11:00:00,87.66,88.1,87.66,88.01,62442.0,87.66,88.1,87.66,88.01,62442.0
2019-02-20 11:30:00,87.98,88.28,87.79,88.17,84852.0,87.98,88.28,87.79,88.17,84852.0
2019-02-20 12:00:00,88.17,88.58,88.12,88.38,72627.0,88.17,88.58,88.12,88.38,72627.0
2019-02-20 12:30:00,88.39,88.66,88.37,88.47,56684.0,88.39,88.66,88.37,88.47,56684.0
2019-02-20 13:00:00,88.45,89.04,88.43,89.04,97578.0,88.45,89.04,88.43,89.04,97578.0
2019-02-20 13:30:00,89.04,89.24,88.76,89.02,183210.0,89.04,89.24,88.76,89.02,183210.0
2019-02-20 14:00:00,89.02,89.12,88.61,88.83,72742.0,89.02,89.12,88.61,88.83,72742.0
2019-02-20 14:30:00,88.83,89.1,88.83,88.93,74147.0,88.83,89.1,88.83,88.93,74147.0
2019-02-20 15:00:00,88.94,88.96,88.82,88.93,85222.0,88.94,88.96,88.82,88.93,85222.0
2019-02-20 15:30:00,88.93,88.93,88.39,88.48,382079.0,88.93,88.93,88.39,88.48,382079.0
2019-02-21 09:30:00,88.43,89.45,88.25,89.13,311171.0,88.43,89.45,88.25,89.13,311171.0
2019-02-21 10:00:00,89.12,89.16,88.78,88.79,242783.0,89.12,89.16,88.78,88.79,242783.0
2019-02-21 10:30:00,88.82,88.96,88.67,88.68,57979.0,88.82,88.96,88.67,88.68,57979.0
2019-02-21 11:00:00,88.72,88.84,88.55,88.56,56047.0,88.72,88.84,88.55,88.56,56047.0
2019-02-21 11:30:00,88.55,89.05,88.54,89.03,55709.0,88.55,89.05,88.54,89.03,55709.0
2019-02-21 12:00:00,89.02,89.05,88.85,88.96,82049.0,89.02,89.05,88.85,88.96,82049.0
2019-02-21 12:30:00,88.98,89.05,88.94,89.01,142526.0,88.98,89.05,88.94,89.01,142526.0
2019-02-21 13:00:00,89.02,89.03,88.89,88.94,60885.0,89.02,89.03,88.89,88.94,60885.0
2019-02-21 13:30:00,88.95,89.04,88.87,89.0,69488.0,88.95,89.04,88.87,89.0,69488.0
2019-02-21 14:00:00,89.0,89.01,88.72,88.77,52899.0,89.0,89.01,88.72,88.77,52899.0
2019-02-21 14:30:00,88.79,88.83,88.52,88.59,52952.0,88.79,88.83,88.52,88.59,52952.0
2019-02-21 15:00:00,88.58,88.82,88.57,88.76,55226.0,88.58,88.82,88.57,88.76,55226.0
2019-02-21 15:30:00,88.76,88.89,88.58,88.82,199783.0,88.76,88.89,88.58,88.82,199783.0
2019-02-22 09:30:00,88.94,89.5,88.65,88.87,281426.0,88.94,89.5,88.65,88.87,281426.0
2019-02-22 10:00:00,88.88,89.23,88.83,88.95,183889.0,88.88,89.23,88.83,88.95,183889.0
2019-02-22 10:30:00,88.99,89.05,88.89,88.98,55291.0,88.99,89.05,88.89,88.98,55291.0
2019-02-22 11:00:00,88.99,89.21,88.97,89.19,127509.0,88.99,89.21,88.97,89.19,127509.0
2019-02-22 11:30:00,89.2,89.52,89.17,89.51,69579.0,89.2,89.52,89.17,89.51,69579.0
2019-02-22 12:00:00,89.52,89.6,89.42,89.49,41125.0,89.52,89.6,89.42,89.49,41125.0
2019-02-22 12:30:00,89.5,89.65,89.47,89.55,52825.0,89.5,89.65,89.47,89.55,52825.0
2019-02-22 13:00:00,89.56,89.58,89.25,89.41,76889.0,89.56,89.58,89.25,89.41,76889.0
2019-02-22 13:30:00,89.4,89.48,89.34,89.34,43490.0,89.4,89.48,89.34,89.34,43490.0
2019-02-22 14:00:00,89.33,89.45,89.27,89.41,38624.0,89.33,89.45,89.27,89.41,38624.0
2019-02-22 14:30:00,89.42,89.47,89.18,89.25,64253.0,89.42,89.47,89.18,89.25,64253.0
2019-02-22 15:00:00,89.25,89.58,89.22,89.56,59945.0,89.25,89.58,89.22,89.56,59945.0
2019-02-22 15:30:00,89.55,89.61,89.37,89.43,214226.0,89.55,89.61,89.37,89.43,214226.0
2019-02-25 09:30:00,90.05,90.6,89.84,90.3,98812.0,90.05,90.6,89.84,90.3,98812.0
2019-02-25 10:00:00,90.28,90.44,89.45,89.53,62937.0,90.28,90.44,89.45,89.53,62937.0
2019-02-25 10:30:00,89.55,89.78,89.43,89.73,40061.0,89.55,89.78,89.43,89.73,40061.0
2019-02-25 11:00:00,89.76,90.03,89.75,89.88,42550.0,89.76,90.03,89.75,89.88,42550.0
2019-02-25 11:30:00,89.9,89.98,89.77,89.95,26216.0,89.9,89.98,89.77,89.95,26216.0
2019-02-25 12:00:00,89.95,89.96,89.59,89.69,37571.0,89.95,89.96,89.59,89.69,37571.0
2019-02-25 12:30:00,89.68,89.68,89.38,89.4,46191.0,89.68,89.68,89.38,89.4,46191.0
2019-02-25 13:00:00,89.4,89.64,89.4,89.57,38419.0,89.4,89.64,89.4,89.57,38419.0
2019-02-25 13:30:00,89.57,89.78,89.49,89.73,33378.0,89.57,89.78,89.49,89.73,33378.0
2019-02-25 14:00:00,89.73,89.76,89.48,89.48,36826.0,89.73,89.76,89.48,89.48,36826.0
2019-02-25 14:30:00,89.49,89.68,89.47,89.62,45009.0,89.49,89.68,89.47,89.62,45009.0
2019-02-25 15:00:00,89.63,89.83,89.63,89.71,62602.0,89.63,89.83,89.63,89.71,62602.0
2019-02-25 15:30:00,89.7,89.84,89.51,89.55,212771.0,89.7,89.84,89.51,89.55,212771.0
2019-02-26 09:30:00,89.64,90.09,89.04,90.05,79867.0,89.64,90.09,89.04,90.05,79867.0
2019-02-26 10:00:00,90.01,90.53,89.93,90.02,112122.0,90.01,90.53,89.93,90.02,112122.0
2019-02-26 10:30:00,89.99,90.39,89.99,90.15,68233.0,89.99,90.39,89.99,90.15,68233.0
2019-02-26 11:00:00,90.16,90.6,90.11,90.5,67026.0,90.16,90.6,90.11,90.5,67026.0
2019-02-26 11:30:00,90.49,90.68,90.36,90.47,108309.0,90.49,90.68,90.36,90.47,108309.0
2019-02-26 12:00:00,90.48,90.93,90.38,90.76,171572.0,90.48,90.93,90.38,90.76,171572.0
2019-02-26 12:30:00,90.75,90.78,90.45,90.72,200078.0,90.75,90.78,90.45,90.72,200078.0
2019-02-26 13:00:00,90.7,90.85,90.45,90.57,191541.0,90.7,90.85,90.45,90.57,191541.0
2019-02-26 13:30:00,90.52,90.62,90.46,90.52,31311.0,90.52,90.62,90.46,90.52,31311.0
2019-02-26 14:00:00,90.55,90.59,90.42,90.46,29709.0,90.55,90.59,90.42,90.46,29709.0
2019-02-26 14:30:00,90.46,90.58,90.34,90.34,45502.0,90.46,90.58,90.34,90.34,45502.0
2019-02-26 15:00:00,90.36,90.55,90.34,90.36,79294.0,90.36,90.55,90.34,90.36,79294.0
2019-02-26 15:30:00,90.36,90.48,89.41,89.53,408728.0,90.36,90.48,89.41,89.53,408728.0
2019-02-27 09:30:00,89.02,89.26,87.87,88.03,177494.0,89.02,89.26,87.87,88.03,177494.0
2019-02-27 10:00:00,88.06,88.17,87.64,87.72,338656.0,88.06,88.17,87.64,87.72,338656.0
2019-02-27 10:30:00,87.72,87.79,86.84,87.13,155050.0,87.72,87.79,86.84,87.13,155050.0
2019-02-27 11:00:00,87.12,87.46,87.0,87.4,100639.0,87.12,87.46,87.0,87.4,100639.0
2019-02-27 11:30:00,87.38,87.52,87.25,87.44,91766.0,87.38,87.52,87.25,87.44,91766.0
2019-02-27 12:00:00,87.43,87.52,87.29,87.37,41015.0,87.43,87.52,87.29,87.37,41015.0
2019-02-27 12:30:00,87.36,87.49,87.24,87.42,66991.0,87.36,87.49,87.24,87.42,66991.0
2019-02-27 13:00:00,87.43,87.7,87.42,87.69,52454.0,87.43,87.7,87.42,87.69,52454.0
2019-02-27 13:30:00,87.69,87.78,87.5,87.52,46194.0,87.69,87.78,87.5,87.52,46194.0
2019-02-27 14:00:00,87.5,87.7,87.48,87.6,40984.0,87.5,87.7,87.48,87.6,40984.0
2019-02-27 14:30:00,87.6,87.81,87.6,87.66,59911.0,87.6,87.81,87.6,87.66,59911.0
2019-02-27 15:00:00,87.67,87.67,87.37,87.42,79370.0,87.67,87.67,87.37,87.42,79370.0
2019-02-27 15:30:00,87.42,87.65,87.35,87.6,326152.0,87.42,87.65,87.35,87.6,326152.0
2019-02-28 09:30:00,87.98,88.13,87.22,87.63,102649.0,87.98,88.13,87.22,87.63,102649.0
2019-02-28 10:00:00,87.57,87.62,87.22,87.29,55200.0,87.57,87.62,87.22,87.29,55200.0
2019-02-28 10:30:00,87.35,88.46,87.34,88.43,122234.0,87.35,88.46,87.34,88.43,122234.0
2019-02-28 11:00:00,88.42,88.7,87.97,88.37,175816.0,88.42,88.7,87.97,88.37,175816.0
2019-02-28 11:30:00,88.38,88.49,87.94,88.06,77537.0,88.38,88.49,87.94,88.06,77537.0
2019-02-28 12:00:00,88.08,88.11,87.89,87.94,33180.0,88.08,88.11,87.89,87.94,33180.0
2019-02-28 12:30:00,87.92,87.92,87.69,87.85,62882.0,87.92,87.92,87.69,87.85,62882.0
2019-02-28 13:00:00,87.88,88.11,87.83,87.94,49082.0,87.88,88.11,87.83,87.94,49082.0
2019-02-28 13:30:00,87.93,88.02,87.84,87.96,51182.0,87.93,88.02,87.84,87.96,51182.0
2019-02-28 14:00:00,87.95,87.98,87.69,87.85,63489.0,87.95,87.98,87.69,87.85,63489.0
2019-02-28 14:30:00,87.84,87.84,87.53,87.54,60973.0,87.84,87.84,87.53,87.54,60973.0
2019-02-28 15:00:00,87.53,87.58,87.44,87.54,125401.0,87.53,87.58,87.44,87.54,125401.0
2019-02-28 15:30:00,87.54,87.82,87.5,87.81,357757.0,87.54,87.82,87.5,87.81,357757.0
2019-03-01 09:30:00,88.46,88.62,87.01,87.19,393238.0,88.46,88.62,87.01,87.19,393238.0
2019-03-01 10:00:00,87.16,87.17,85.37,86.29,366858.0,87.16,87.17,85.37,86.29,366858.0
2019-03-01 10:30:00,86.25,86.8,86.09,86.52,208626.0,86.25,86.8,86.09,86.52,208626.0
2019-03-01 11:00:00,86.55,86.78,86.16,86.48,152530.0,86.55,86.78,86.16,86.48,152530.0
2019-03-01 11:30:00,86.48,86.63,86.13,86.36,80886.0,86.48,86.63,86.13,86.36,80886.0
2019-03-01 12:00:00,86.36,86.9,86.35,86.73,77014.0,86.36,86.9,86.35,86.73,77014.0
2019-03-01 12:30:00,86.74,86.86,86.62,86.73,220112.0,86.74,86.86,86.62,86.73,220112.0
2019-03-01 13:00:00,86.74,86.83,86.42,86.54,65790.0,86.74,86.83,86.42,86.54,65790.0
2019-03-01 13:30:00,86.56,86.7,86.49,86.53,62136.0,86.56,86.7,86.49,86.53,62136.0
2019-03-01 14:00:00,86.53,87.06,86.49,87.04,139708.0,86.53,87.06,86.49,87.04,139708.0
2019-03-01 14:30:00,87.04,87.19,86.87,86.9,103286.0,87.04,87.19,86.87,86.9,103286.0
2019-03-01 15:00:00,86.91,87.07,86.79,86.89,169951.0,86.91,87.07,86.79,86.89,169951.0
2019-03-01 15:30:00,86.89,87.22,86.85,86.89,344368.0,86.89,87.22,86.85,86.89,344368.0
2019-03-04 09:30:00,87.1,87.24,85.72,85.97,207960.0,87.1,87.24,85.72,85.97,207960.0
2019-03-04 10:00:00,85.96,85.96,85.37,85.72,182705.0,85.96,85.96,85.37,85.72,182705.0
2019-03-04 10:30:00,85.7,85.74,85.07,85.08,147306.0,85.7,85.74,85.07,85.08,147306.0
2019-03-04 11:00:00,85.08,85.1,84.48,84.48,195544.0,85.08,85.1,84.48,84.48,195544.0
2019-03-04 11:30:00,84.45,84.63,83.62,83.67,239409.0,84.45,84.63,83.62,83.67,239409.0
2019-03-04 12:00:00,83.65,83.84,83.27,83.69,206455.0,83.65,83.84,83.27,83.69,206455.0
2019-03-04 12:30:00,83.67,84.16,83.66,84.12,228944.0,83.67,84.16,83.66,84.12,228944.0
2019-03-04 13:00:00,84.12,84.22,83.73,84.12,128902.0,84.12,84.22,83.73,84.12,128902.0
2019-03-04 13:30:00,84.12,84.2,83.93,84.08,171076.0,84.12,84.2,83.93,84.08,171076.0
2019-03-04 14:00:00,84.06,84.65,83.87,84.56,243812.0,84.06,84.65,83.87,84.56,243812.0
2019-03-04 14:30:00,84.56,84.59,84.28,84.42,92109.0,84.56,84.59,84.28,84.42,92109.0
2019-03-04 15:00:00,84.42,84.61,84.25,84.32,157341.0,84.42,84.61,84.25,84.32,157341.0
2019-03-04 15:30:00,84.32,84.41,84.07,84.33,796843.0,84.32,84.41,84.07,84.33,796843.0
2019-03-05 09:30:00,84.64,85.31,83.82,84.45,229975.0,84.64,85.31,83.82,84.45,229975.0
2019-03-05 10:00:00,84.5,85.14,84.49,84.6,236229.0,84.5,85.14,84.49,84.6,236229.0
2019-03-05 10:30:00,84.68,84.89,84.5,84.88,166813.0,84.68,84.89,84.5,84.88,166813.0
2019-03-05 11:00:00,84.88,85.12,84.82,85.05,157554.0,84.88,85.12,84.82,85.05,157554.0
2019-03-05 11:30:00,85.05,85.26,84.91,84.96,91093.0,85.05,85.26,84.91,84.96,91093.0
2019-03-05 12:00:00,84.96,85.16,84.89,85.1,77697.0,84.96,85.16,84.89,85.1,77697.0
2019-03-05 12:30:00,85.09,85.43,85.03,85.43,92668.0,85.09,85.43,85.03,85.43,92668.0
2019-03-05 13:00:00,85.42,85.47,85.18,85.19,76096.0,85.42,85.47,85.18,85.19,76096.0
2019-03-05 13:30:00,85.17,85.28,85.0,85.07,52928.0,85.17,85.28,85.0,85.07,52928.0
2019-03-05 14:00:00,85.06,85.27,85.02,85.25,63609.0,85.06,85.27,85.02,85.25,63609.0
2019-03-05 14:30:00,85.27,85.42,85.03,85.41,110715.0,85.27,85.42,85.03,85.41,110715.0
2019-03-05 15:00:00,85.41,85.72,85.21,85.22,227523.0,85.41,85.72,85.21,85.22,227523.0
2019-03-05 15:30:00,85.21,85.38,85.03,85.05,436395.0,85.21,85.38,85.03,85.05,436395.0
2019-03-06 09:30:00,84.89,85.51,84.4,84.73,142097.0,84.89,85.51,84.4,84.73,142097.0
2019-03-06 10:00:00,84.69,85.68,84.64,85.57,147059.0,84.69,85.68,84.64,85.57,147059.0
2019-03-06 10:30:00,85.52,85.68,85.2,85.25,126055.0,85.52,85.68,85.2,85.25,126055.0
2019-03-06 11:00:00,85.23,85.41,85.1,85.13,81047.0,85.23,85.41,85.1,85.13,81047.0
2019-03-06 11:30:00,85.09,85.11,84.81,84.81,77191.0,85.09,85.11,84.81,84.81,77191.0
2019-03-06 12:00:00,84.8,84.8,84.36,84.46,107410.0,84.8,84.8,84.36,84.46,107410.0
2019-03-06 12:30:00,84.47,84.57,84.26,84.41,96038.0,84.47,84.57,84.26,84.41,96038.0
2019-03-06 13:00:00,84.41,84.57,84.31,84.57,62897.0,84.41,84.57,84.31,84.57,62897.0
2019-03-06 13:30:00,84.55,84.66,84.35,84.63,57858.0,84.55,84.66,84.35,84.63,57858.0
2019-03-06 14:00:00,84.63,84.72,84.52,84.63,57352.0,84.63,84.72,84.52,84.63,57352.0
2019-03-06 14:30:00,84.61,84.66,84.5,84.53,58751.0,84.61,84.66,84.5,84.53,58751.0
2019-03-06 15:00:00,84.52,84.64,84.34,84.51,87320.0,84.52,84.64,84.34,84.51,87320.0
2019-03-06 15:30:00,84.51,84.7,84.32,84.33,371952.0,84.51,84.7,84.32,84.33,371952.0
2019-03-07 09:30:00,83.98,84.2,82.55,82.64,184769.0,83.98,84.2,82.55,82.64,184769.0
2019-03-07 10:00:00,82.62,82.67,81.95,82.62,288181.0,82.62,82.67,81.95,82.62,288181.0
2019-03-07 10:30:00,82.59,82.93,82.43,82.92,233962.0,82.59,82.93,82.43,82.92,233962.0
2019-03-07 11:00:00,82.92,82.94,82.48,82.91,92755.0,82.92,82.94,82.48,82.91,92755.0
2019-03-07 11:30:00,82.92,83.11,82.74,82.74,56752.0,82.92,83.11,82.74,82.74,56752.0
2019-03-07 12:00:00,82.73,82.78,82.63,82.67,93374.0,82.73,82.78,82.63,82.67,93374.0
2019-03-07 12:30:00,82.65,82.96,82.55,82.85,132118.0,82.65,82.96,82.55,82.85,132118.0
2019-03-07 13:00:00,82.82,82.93,82.74,82.76,123770.0,82.82,82.93,82.74,82.76,123770.0
2019-03-07 13:30:00,82.74,82.76,82.45,82.48,128999.0,82.74,82.76,82.45,82.48,128999.0
2019-03-07 14:00:00,82.47,82.61,82.28,82.61,221690.0,82.47,82.61,82.28,82.61,221690.0
2019-03-07 14:30:00,82.6,82.62,82.42,82.52,135231.0,82.6,82.62,82.42,82.52,135231.0
2019-03-07 15:00:00,82.51,82.52,82.34,82.36,198533.0,82.51,82.52,82.34,82.36,198533.0
2019-03-07 15:30:00,82.37,82.65,82.3,82.61,499353.0,82.37,82.65,82.3,82.61,499353.0
2019-03-08 09:30:00,81.99,82.65,81.62,82.59,132923.0,81.99,82.65,81.62,82.59,132923.0
2019-03-08 10:00:00,82.59,82.8,82.45,82.77,80464.0,82.59,82.8,82.45,82.77,80464.0
2019-03-08 10:30:00,82.76,82.9,82.4,82.81,58799.0,82.76,82.9,82.4,82.81,58799.0
2019-03-08 11:00:00,82.78,82.87,82.53,82.59,66790.0,82.78,82.87,82.53,82.59,66790.0
2019-03-08 11:30:00,82.61,82.74,82.2,82.23,70758.0,82.61,82.74,82.2,82.23,70758.0
2019-03-08 12:00:00,82.21,82.22,81.95,82.06,54466.0,82.21,82.22,81.95,82.06,54466.0
2019-03-08 12:30:00,82.06,82.21,81.81,81.86,51986.0,82.06,82.21,81.81,81.86,51986.0
2019-03-08 13:00:00,81.85,81.97,81.8,81.95,52901.0,81.85,81.97,81.8,81.95,52901.0
2019-03-08 13:30:00,81.97,82.18,81.92,82.06,54877.0,81.97,82.18,81.92,82.06,54877.0
2019-03-08 14:00:00,82.05,82.18,81.97,82.17,73373.0,82.05,82.18,81.97,82.17,73373.0
2019-03-08 14:30:00,82.17,82.5,82.08,82.21,100367.0,82.17,82.5,82.08,82.21,100367.0
2019-03-08 15:00:00,82.22,82.31,82.09,82.18,109091.0,82.22,82.31,82.09,82.18,109091.0
2019-03-08 15:30:00,82.18,82.46,82.1,82.41,278519.0,82.18,82.46,82.1,82.41,278519.0
2019-03-11 09:30:00,81.94,82.42,81.74,82.4,413892.0,81.94,82.42,81.74,82.4,413892.0
2019-03-11 10:00:00,82.38,82.42,81.98,82.0,184533.0,82.38,82.42,81.98,82.0,184533.0
2019-03-11 10:30:00,82.02,82.34,81.98,82.17,248158.0,82.02,82.34,81.98,82.17,248158.0
2019-03-11 11:00:00,82.17,82.3,82.05,82.28,202618.0,82.17,82.3,82.05,82.28,202618.0
2019-03-11 11:30:00,82.29,82.43,82.14,82.19,224831.0,82.29,82.43,82.14,82.19,224831.0
2019-03-11 12:00:00,82.19,82.2,81.88,81.99,144864.0,82.19,82.2,81.88,81.99,144864.0
2019-03-11 12:30:00,82.01,82.19,81.96,82.14,90488.0,82.01,82.19,81.96,82.14,90488.0
2019-03-11 13:00:00,82.15,82.16,81.98,82.03,117250.0,82.15,82.16,81.98,82.03,117250.0
2019-03-11 13:30:00,82.05,82.16,82.03,82.14,138492.0,82.05,82.16,82.03,82.14,138492.0
2019-03-11 14:00:00,82.14,82.14,81.92,81.95,85590.0,82.14,82.14,81.92,81.95,85590.0
2019-03-11 14:30:00,81.96,82.04,81.92,82.01,156251.0,81.96,82.04,81.92,82.01,156251.0
2019-03-11 15:00:00,82.01,82.33,82.0,82.23,274339.0,82.01,82.33,82.0,82.23,274339.0
2019-03-11 15:30:00,82.24,82.53,82.18,82.36,610544.0,82.24,82.53,82.18,82.36,610544.0
2019-03-12 09:30:00,82.67,82.91,79.75,80.42,827448.0,82.67,82.91,79.75,80.42,827448.0
2019-03-12 10:00:00,80.41,80.59,79.9,80.3,495876.0,80.41,80.59,79.9,80.3,495876.0
2019-03-12 10:30:00,80.31,80.75,80.11,80.4,454903.0,80.31,80.75,80.11,80.4,454903.0
2019-03-12 11:00:00,80.4,80.48,80.25,80.38,304148.0,80.4,80.48,80.25,80.38,304148.0
2019-03-12 11:30:00,80.37,80.6,80.33,80.41,179802.0,80.37,80.6,80.33,80.41,179802.0
2019-03-12 12:00:00,80.41,80.46,80.29,80.37,191917.0,80.41,80.46,80.29,80.37,191917.0
2019-03-12 12:30:00,80.35,80.41,80.28,80.36,184446.0,80.35,80.41,80.28,80.36,184446.0
2019-03-12 13:00:00,80.35,80.44,80.28,80.33,165095.0,80.35,80.44,80.28,80.33,165095.0
2019-03-12 13:30:00,80.33,80.63,80.26,80.49,197130.0,80.33,80.63,80.26,80.49,197130.0
2019-03-12 14:00:00,80.49,80.69,80.42,80.43,192404.0,80.49,80.69,80.42,80.43,192404.0
2019-03-12 14:30:00,80.44,80.48,80.11,80.15,156024.0,80.44,80.48,80.11,80.15,156024.0
2019-03-12 15:00:00,80.15,80.16,79.85,79.96,313104.0,80.15,80.16,79.85,79.96,313104.0
2019-03-12 15:30:00,79.96,80.04,79.59,79.85,1050167.0,79.96,80.04,79.59,79.85,1050167.0
2019-03-13 09:30:00,80.5,81.33,80.3,81.17,220643.0,80.5,81.33,80.3,81.17,220643.0
2019-03-13 10:00:00,81.21,81.3,80.84,80.87,92205.0,81.21,81.3,80.84,80.87,92205.0
2019-03-13 10:30:00,80.88,80.9,80.65,80.81,78686.0,80.88,80.9,80.65,80.81,78686.0
2019-03-13 11:00:00,80.82,81.36,80.8,81.3,80884.0,80.82,81.36,80.8,81.3,80884.0
2019-03-13 11:30:00,81.27,81.29,80.72,80.9,91180.0,81.27,81.29,80.72,80.9,91180.0
2019-03-13 12:00:00,80.9,81.24,80.83,81.23,72824.0,80.9,81.24,80.83,81.23,72824.0
2019-03-13 12:30:00,81.23,81.27,81.11,81.19,55866.0,81.23,81.27,81.11,81.19,55866.0
2019-03-13 13:00:00,81.2,81.4,81.15,81.17,55539.0,81.2,81.4,81.15,81.17,55539.0
2019-03-13 13:30:00,81.16,81.23,81.02,81.16,60625.0,81.16,81.23,81.02,81.16,60625.0
2019-03-13 14:00:00,81.16,81.19,80.14,80.17,135885.0,81.16,81.19,80.14,80.17,135885.0
2019-03-13 14:30:00,80.15,80.88,79.88,80.83,212937.0,80.15,80.88,79.88,80.83,212937.0
2019-03-13 15:00:00,80.81,81.07,80.63,80.94,149534.0,80.81,81.07,80.63,80.94,149534.0
2019-03-13 15:30:00,80.92,81.38,80.9,81.22,457308.0,80.92,81.38,80.9,81.22,457308.0
2019-03-14 09:30:00,81.33,82.06,81.09,81.88,167344.0,81.33,82.06,81.09,81.88,167344.0
2019-03-14 10:00:00,81.87,81.92,81.53,81.8,133588.0,81.87,81.92,81.53,81.8,133588.0
2019-03-14 10:30:00,81.79,81.93,81.42,81.57,117003.0,81.79,81.93,81.42,81.57,117003.0
2019-03-14 11:00:00,81.56,81.63,81.31,81.43,78577.0,81.56,81.63,81.31,81.43,78577.0
2019-03-14 11:30:00,81.42,81.46,81.21,81.27,139546.0,81.42,81.46,81.21,81.27,139546.0
2019-03-14 12:00:00,81.27,81.6,81.27,81.5,43235.0,81.27,81.6,81.27,81.5,43235.0
2019-03-14 12:30:00,81.48,81.48,81.34,81.37,44982.0,81.48,81.48,81.34,81.37,44982.0
2019-03-14 13:00:00,81.38,81.39,81.22,81.32,72948.0,81.38,81.39,81.22,81.32,72948.0
2019-03-14 13:30:00,81.31,81.38,81.27,81.38,61950.0,81.31,81.38,81.27,81.38,61950.0
2019-03-14 14:00:00,81.36,81.49,81.34,81.49,45884.0,81.36,81.49,81.34,81.49,45884.0
2019-03-14 14:30:00,81.47,81.57,81.34,81.57,54716.0,81.47,81.57,81.34,81.57,54716.0
2019-03-14 15:00:00,81.58,81.72,81.54,81.7,78015.0,81.58,81.72,81.54,81.7,78015.0
2019-03-14 15:30:00,81.7,81.73,81.4,81.5,254745.0,81.7,81.73,81.4,81.5,254745.0
2019-03-15 09:30:00,81.76,82.38,81.54,82.37,520987.0,81.76,82.38,81.54,82.37,520987.0
2019-03-15 10:00:00,82.36,82.48,81.88,81.99,167530.0,82.36,82.48,81.88,81.99,167530.0
2019-03-15 10:30:00,81.97,82.13,81.92,82.04,92668.0,81.97,82.13,81.92,82.04,92668.0
2019-03-15 11:00:00,82.04,82.09,81.86,81.95,85379.0,82.04,82.09,81.86,81.95,85379.0
2019-03-15 11:30:00,81.95,81.95,81.52,81.67,123662.0,81.95,81.95,81.52,81.67,123662.0
2019-03-15 12:00:00,81.68,81.87,81.66,81.82,82624.0,81.68,81.87,81.66,81.82,82624.0
2019-03-15 12:30:00,81.81,81.9,81.75,81.81,75816.0,81.81,81.9,81.75,81.81,75816.0
2019-03-15 13:00:00,81.82,81.9,81.75,81.77,49140.0,81.82,81.9,81.75,81.77,49140.0
2019-03-15 13:30:00,81.75,81.82,81.66,81.67,48068.0,81.75,81.82,81.66,81.67,48068.0
2019-03-15 14:00:00,81.68,81.85,81.53,81.56,140000.0,81.68,81.85,81.53,81.56,140000.0
2019-03-15 14:30:00,81.57,81.66,81.47,81.5,99878.0,81.57,81.66,81.47,81.5,99878.0
2019-03-15 15:00:00,81.5,81.58,81.38,81.54,130806.0,81.5,81.58,81.38,81.54,130806.0
2019-03-15 15:30:00,81.55,81.75,81.48,81.68,505720.0,81.55,81.75,81.48,81.68,505720.0
2019-03-18 09:30:00,81.39,81.68,81.11,81.61,113139.0,81.39,81.68,81.11,81.61,113139.0
2019-03-18 10:00:00,81.6,81.74,81.08,81.17,83411.0,81.6,81.74,81.08,81.17,83411.0
2019-03-18 10:30:00,81.17,81.54,81.16,81.49,90465.0,81.17,81.54,81.16,81.49,90465.0
2019-03-18 11:00:00,81.49,81.53,81.14,81.22,84419.0,81.49,81.53,81.14,81.22,84419.0
2019-03-18 11:30:00,81.23,81.24,80.83,80.85,100057.0,81.23,81.24,80.83,80.85,100057.0
2019-03-18 12:00:00,80.87,80.93,80.71,80.88,133589.0,80.87,80.93,80.71,80.88,133589.0
2019-03-18 12:30:00,80.88,81.01,80.75,80.97,145506.0,80.88,81.01,80.75,80.97,145506.0
2019-03-18 13:00:00,80.98,81.0,80.82,80.83,98572.0,80.98,81.0,80.82,80.83,98572.0
2019-03-18 13:30:00,80.82,80.83,80.68,80.76,79963.0,80.82,80.83,80.68,80.76,79963.0
2019-03-18 14:00:00,80.77,80.79,80.68,80.73,119263.0,80.77,80.79,80.68,80.73,119263.0
2019-03-18 14:30:00,80.73,80.77,80.63,80.67,79454.0,80.73,80.77,80.63,80.67,79454.0
2019-03-18 15:00:00,80.67,80.67,80.5,80.62,165835.0,80.67,80.67,80.5,80.62,165835.0
2019-03-18 15:30:00,80.61,80.79,80.53,80.72,286690.0,80.61,80.79,80.53,80.72,286690.0
2019-03-19 09:30:00,80.97,81.6,80.74,81.14,124029.0,80.97,81.6,80.74,81.14,124029.0
2019-03-19 10:00:00,81.13,81.45,81.12,81.43,65137.0,81.13,81.45,81.12,81.43,65137.0
2019-03-19 10:30:00,81.44,81.71,81.39,81.49,75575.0,81.44,81.71,81.39,81.49,75575.0
2019-03-19 11:00:00,81.48,81.55,81.34,81.38,39955.0,81.48,81.55,81.34,81.38,39955.0
2019-03-19 11:30:00,81.39,81.75,81.38,81.7,43468.0,81.39,81.75,81.38,81.7,43468.0
2019-03-19 12:00:00,81.71,81.86,81.71,81.72,49626.0,81.71,81.86,81.71,81.72,49626.0
2019-03-19 12:30:00,81.72,81.75,81.33,81.57,62396.0,81.72,81.75,81.33,81.57,62396.0
2019-03-19 13:00:00,81.58,81.8,81.52,81.76,102163.0,81.58,81.8,81.52,81.76,102163.0
2019-03-19 13:30:00,81.76,81.76,81.57,81.67,113914.0,81.76,81.76,81.57,81.67,113914.0
2019-03-19 14:00:00,81.67,81.83,81.65,81.73,96782.0,81.67,81.83,81.65,81.73,96782.0
2019-03-19 14:30:00,81.73,81.87,81.64,81.66,195726.0,81.73,81.87,81.64,81.66,195726.0
2019-03-19 15:00:00,81.67,81.76,81.37,81.42,290079.0,81.67,81.76,81.37,81.42,290079.0
2019-03-19 15:30:00,81.42,81.44,81.08,81.36,247749.0,81.42,81.44,81.08,81.36,247749.0
2019-03-20 09:30:00,81.18,81.4,80.7,80.76,188095.0,81.18,81.4,80.7,80.76,188095.0
2019-03-20 10:00:00,80.77,80.77,80.04,80.19,159986.0,80.77,80.77,80.04,80.19,159986.0
2019-03-20 10:30:00,80.2,80.24,80.03,80.16,100400.0,80.2,80.24,80.03,80.16,100400.0
2019-03-20 11:00:00,80.16,80.42,80.15,80.2,133182.0,80.16,80.42,80.15,80.2,133182.0
2019-03-20 11:30:00,80.2,80.25,79.8,79.95,188629.0,80.2,80.25,79.8,79.95,188629.0
2019-03-20 12:00:00,79.94,80.05,79.83,80.01,156541.0,79.94,80.05,79.83,80.01,156541.0
2019-03-20 12:30:00,80.0,80.1,79.8,80.02,116191.0,80.0,80.1,79.8,80.02,116191.0
2019-03-20 13:00:00,80.02,80.16,79.95,80.04,96545.0,80.02,80.16,79.95,80.04,96545.0
2019-03-20 13:30:00,80.06,80.13,79.86,80.08,168818.0,80.06,80.13,79.86,80.08,168818.0
2019-03-20 14:00:00,80.11,80.45,80.06,80.29,114119.0,80.11,80.45,80.06,80.29,114119.0
2019-03-20 14:30:00,80.27,80.54,80.16,80.37,87717.0,80.27,80.54,80.16,80.37,87717.0
2019-03-20 15:00:00,80.4,80.43,80.03,80.17,139868.0,80.4,80.43,80.03,80.17,139868.0
2019-03-20 15:30:00,80.18,80.2,79.79,79.86,464370.0,80.18,80.2,79.79,79.86,464370.0
2019-03-21 09:30:00,80.29,80.32,79.82,80.18,139975.0,80.29,80.32,79.82,80.18,139975.0
2019-03-21 10:00:00,80.21,80.32,79.93,80.02,139796.0,80.21,80.32,79.93,80.02,139796.0
2019-03-21 10:30:00,80.04,80.1,79.69,79.87,245397.0,80.04,80.1,79.69,79.87,245397.0
2019-03-21 11:00:00,79.87,80.46,79.85,80.4,156765.0,79.87,80.46,79.85,80.4,156765.0
2019-03-21 11:30:00,80.39,80.8,80.35,80.76,65927.0,80.39,80.8,80.35,80.76,65927.0
2019-03-21 12:00:00,80.75,80.93,80.38,80.44,84922.0,80.75,80.93,80.38,80.44,84922.0
2019-03-21 12:30:00,80.46,80.46,80.29,80.33,35279.0,80.46,80.46,80.29,80.33,35279.0
2019-03-21 13:00:00,80.32,80.59,80.32,80.57,85586.0,80.32,80.59,80.32,80.57,85586.0
2019-03-21 13:30:00,80.59,80.69,80.39,80.46,53076.0,80.59,80.69,80.39,80.46,53076.0
2019-03-21 14:00:00,80.5,80.91,80.48,80.91,61497.0,80.5,80.91,80.48,80.91,61497.0
2019-03-21 14:30:00,80.92,81.46,80.87,81.13,178357.0,80.92,81.46,80.87,81.13,178357.0
2019-03-21 15:00:00,81.15,81.27,80.89,81.15,133871.0,81.15,81.27,80.89,81.15,133871.0
2019-03-21 15:30:00,81.14,81.14,80.89,81.0,363509.0,81.14,81.14,80.89,81.0,363509.0
2019-03-22 09:30:00,80.64,80.77,79.28,79.39,231758.0,80.64,80.77,79.28,79.39,231758.0
2019-03-22 10:00:00,79.38,79.45,78.75,79.05,271561.0,79.38,79.45,78.75,79.05,271561.0
2019-03-22 10:30:00,79.07,79.73,79.07,79.57,238206.0,79.07,79.73,79.07,79.57,238206.0
2019-03-22 11:00:00,79.59,79.8,79.39,79.65,177013.0,79.59,79.8,79.39,79.65,177013.0
2019-03-22 11:30:00,79.64,79.67,79.04,79.05,124957.0,79.64,79.67,79.04,79.05,124957.0
2019-03-22 12:00:00,79.07,79.54,79.05,79.33,119412.0,79.07,79.54,79.05,79.33,119412.0
2019-03-22 12:30:00,79.31,79.91,79.13,79.83,287869.0,79.31,79.91,79.13,79.83,287869.0
2019-03-22 13:00:00,79.85,80.08,79.73,79.79,110084.0,79.85,80.08,79.73,79.79,110084.0
2019-03-22 13:30:00,79.78,79.95,79.73,79.79,72059.0,79.78,79.95,79.73,79.79,72059.0
2019-03-22 14:00:00,79.8,80.07,79.78,80.01,124705.0,79.8,80.07,79.78,80.01,124705.0
2019-03-22 14:30:00,80.01,80.19,79.82,80.08,108720.0,80.01,80.19,79.82,80.08,108720.0
2019-03-22 15:00:00,80.08,80.21,79.84,79.84,167797.0,80.08,80.21,79.84,79.84,167797.0
2019-03-22 15:30:00,79.84,79.93,79.56,79.63,384596.0,79.84,79.93,79.56,79.63,384596.0
2019-03-25 09:30:00,79.68,80.01,79.02,79.08,220216.0,79.68,80.01,79.02,79.08,220216.0
2019-03-25 10:00:00,79.05,79.17,78.58,79.12,176529.0,79.05,79.17,78.58,79.12,176529.0
2019-03-25 10:30:00,79.16,79.24,78.72,78.87,110758.0,79.16,79.24,78.72,78.87,110758.0
2019-03-25 11:00:00,78.87,79.44,78.85,79.4,107526.0,78.87,79.44,78.85,79.4,107526.0
2019-03-25 11:30:00,79.4,79.4,78.93,79.03,109183.0,79.4,79.4,78.93,79.03,109183.0
2019-03-25 12:00:00,79.05,79.06,78.84,78.93,78302.0,79.05,79.06,78.84,78.93,78302.0
2019-03-25 12:30:00,78.91,78.95,78.59,78.83,103864.0,78.91,78.95,78.59,78.83,103864.0
2019-03-25 13:00:00,78.84,78.97,78.78,78.79,76920.0,78.84,78.97,78.78,78.79,76920.0
2019-03-25 13:30:00,78.78,78.83,78.45,78.51,144375.0,78.78,78.83,78.45,78.51,144375.0
2019-03-25 14:00:00,78.51,78.59,78.19,78.23,144224.0,78.51,78.59,78.19,78.23,144224.0
2019-03-25 14:30:00,78.24,78.64,78.2,78.53,195950.0,78.24,78.64,78.2,78.53,195950.0
2019-03-25 15:00:00,78.54,78.63,78.47,78.54,140670.0,78.54,78.63,78.47,78.54,140670.0
2019-03-25 15:30:00,78.54,78.56,78.09,78.12,591176.0,78.54,78.56,78.09,78.12,591176.0
2019-03-26 09:30:00,78.46,78.82,77.8,78.11,292872.0,78.46,78.82,77.8,78.11,292872.0
2019-03-26 10:00:00,78.08,78.64,77.96,78.25,303384.0,78.08,78.64,77.96,78.25,303384.0
2019-03-26 10:30:00,78.28,78.57,78.1,78.57,133441.0,78.28,78.57,78.1,78.57,133441.0
2019-03-26 11:00:00,78.56,78.64,78.02,78.21,149061.0,78.56,78.64,78.02,78.21,149061.0
2019-03-26 11:30:00,78.21,78.23,77.86,77.95,111290.0,78.21,78.23,77.86,77.95,111290.0
2019-03-26 12:00:00,77.97,78.12,77.82,77.84,137177.0,77.97,78.12,77.82,77.84,137177.0
2019-03-26 12:30:00,77.83,77.96,77.58,77.65,92042.0,77.83,77.96,77.58,77.65,92042.0
2019-03-26 13:00:00,77.64,77.74,77.49,77.5,68893.0,77.64,77.74,77.49,77.5,68893.0
2019-03-26 13:30:00,77.49,77.53,77.11,77.11,179193.0,77.49,77.53,77.11,77.11,179193.0
2019-03-26 14:00:00,77.12,77.38,77.02,77.3,152920.0,77.12,77.38,77.02,77.3,152920.0
2019-03-26 14:30:00,77.3,77.6,77.26,77.6,126489.0,77.3,77.6,77.26,77.6,126489.0
2019-03-26 15:00:00,77.59,77.68,77.36,77.49,326241.0,77.59,77.68,77.36,77.49,326241.0
2019-03-26 15:30:00,77.49,77.58,77.31,77.51,371898.0,77.49,77.58,77.31,77.51,371898.0
2019-03-27 09:30:00,77.54,79.57,77.5,79.11,376344.0,77.54,79.57,77.5,79.11,376344.0
2019-03-27 10:00:00,79.13,79.44,78.63,79.13,136559.0,79.13,79.44,78.63,79.13,136559.0
2019-03-27 10:30:00,79.12,79.22,78.3,78.45,77859.0,79.12,79.22,78.3,78.45,77859.0
2019-03-27 11:00:00,78.44,78.69,78.33,78.33,84749.0,78.44,78.69,78.33,78.33,84749.0
2019-03-27 11:30:00,78.35,78.41,77.96,78.41,105782.0,78.35,78.41,77.96,78.41,105782.0
2019-03-27 12:00:00,78.38,78.71,78.3,78.67,117550.0,78.38,78.71,78.3,78.67,117550.0
2019-03-27 12:30:00,78.67,78.76,78.38,78.38,121885.0,78.67,78.76,78.38,78.38,121885.0
2019-03-27 13:00:00,78.39,78.66,78.21,78.57,79092.0,78.39,78.66,78.21,78.57,79092.0
2019-03-27 13:30:00,78.55,78.89,78.55,78.71,66660.0,78.55,78.89,78.55,78.71,66660.0
2019-03-27 14:00:00,78.72,78.96,78.65,78.75,96892.0,78.72,78.96,78.65,78.75,96892.0
2019-03-27 14:30:00,78.74,78.84,78.32,78.49,168574.0,78.74,78.84,78.32,78.49,168574.0
2019-03-27 15:00:00,78.51,78.78,78.44,78.78,99328.0,78.51,78.78,78.44,78.78,99328.0
2019-03-27 15:30:00,78.8,78.91,78.44,78.53,283735.0,78.8,78.91,78.44,78.53,283735.0
2019-03-28 09:30:00,78.68,79.29,78.44,78.58,92920.0,78.68,79.29,78.44,78.58,92920.0
2019-03-28 10:00:00,78.64,79.01,78.58,78.87,91293.0,78.64,79.01,78.58,78.87,91293.0
2019-03-28 10:30:00,78.91,78.98,78.41,78.54,57548.0,78.91,78.98,78.41,78.54,57548.0
2019-03-28 11:00:00,78.53,78.54,78.27,78.29,58498.0,78.53,78.54,78.27,78.29,58498.0
2019-03-28 11:30:00,78.29,78.43,78.07,78.2,79314.0,78.29,78.43,78.07,78.2,79314.0
2019-03-28 12:00:00,78.22,78.22,77.78,77.87,99425.0,78.22,78.22,77.78,77.87,99425.0
2019-03-28 12:30:00,77.88,78.41,77.85,78.37,65572.0,77.88,78.41,77.85,78.37,65572.0
2019-03-28 13:00:00,78.36,78.61,78.36,78.59,46678.0,78.36,78.61,78.36,78.59,46678.0
2019-03-28 13:30:00,78.61,78.81,78.44,78.66,75940.0,78.61,78.81,78.44,78.66,75940.0
2019-03-28 14:00:00,78.64,78.9,78.6,78.74,82668.0,78.64,78.9,78.6,78.74,82668.0
2019-03-28 14:30:00,78.74,78.84,78.48,78.57,56615.0,78.74,78.84,78.48,78.57,56615.0
2019-03-28 15:00:00,78.57,78.9,78.55,78.83,78460.0,78.57,78.9,78.55,78.83,78460.0
2019-03-28 15:30:00,78.84,78.87,78.55,78.6,217015.0,78.84,78.87,78.55,78.6,217015.0
2019-03-29 09:30:00,79.05,79.35,78.58,79.29,143863.0,79.05,79.35,78.58,79.29,143863.0
2019-03-29 10:00:00,79.29,79.62,79.25,79.42,94820.0,79.29,79.62,79.25,79.42,94820.0
2019-03-29 10:30:00,79.41,79.64,79.36,79.55,79362.0,79.41,79.64,79.36,79.55,79362.0
2019-03-29 11:00:00,79.55,79.8,79.55,79.67,77949.0,79.55,79.8,79.55,79.67,77949.0
2019-03-29 11:30:00,79.68,80.05,79.65,79.7,127855.0,79.68,80.05,79.65,79.7,127855.0
2019-03-29 12:00:00,79.71,79.72,79.37,79.39,68135.0,79.71,79.72,79.37,79.39,68135.0
2019-03-29 12:30:00,79.37,79.67,79.37,79.59,53969.0,79.37,79.67,79.37,79.59,53969.0
2019-03-29 13:00:00,79.6,79.64,79.46,79.55,61134.0,79.6,79.64,79.46,79.55,61134.0
2019-03-29 13:30:00,79.54,79.73,79.53,79.64,59422.0,79.54,79.73,79.53,79.64,59422.0
2019-03-29 14:00:00,79.64,79.7,79.52,79.52,74948.0,79.64,79.7,79.52,79.52,74948.0
2019-03-29 14:30:00,79.52,79.94,79.41,79.93,107464.0,79.52,79.94,79.41,79.93,107464.0
2019-03-29 15:00:00,79.94,80.01,79.77,79.81,168204.0,79.94,80.01,79.77,79.81,168204.0
2019-03-29 15:30:00,79.82,79.98,79.69,79.77,492526.0,79.82,79.98,79.69,79.77,492526.0
2019-04-01 09:30:00,80.21,80.58,79.56,80.58,179906.0,80.21,80.58,79.56,80.58,179906.0
2019-04-01 10:00:00,80.63,81.69,80.59,81.49,256186.0,80.63,81.69,80.59,81.49,256186.0
2019-04-01 10:30:00,81.48,81.58,80.86,80.97,127350.0,81.48,81.58,80.86,80.97,127350.0
2019-04-01 11:00:00,80.97,81.22,80.79,80.92,110599.0,80.97,81.22,80.79,80.92,110599.0
2019-04-01 11:30:00,80.93,80.93,80.64,80.71,59432.0,80.93,80.93,80.64,80.71,59432.0
2019-04-01 12:00:00,80.71,80.82,80.52,80.69,69948.0,80.71,80.82,80.52,80.69,69948.0
2019-04-01 12:30:00,80.7,81.05,80.66,80.94,107471.0,80.7,81.05,80.66,80.94,107471.0
2019-04-01 13:00:00,80.95,80.99,80.78,80.92,46378.0,80.95,80.99,80.78,80.92,46378.0
2019-04-01 13:30:00,80.91,81.14,80.85,81.09,59385.0,80.91,81.14,80.85,81.09,59385.0
2019-04-01 14:00:00,81.09,81.17,80.85,80.85,98965.0,81.09,81.17,80.85,80.85,98965.0
2019-04-01 14:30:00,80.85,81.04,80.85,81.01,67069.0,80.85,81.04,80.85,81.01,67069.0
2019-04-01 15:00:00,81.0,81.16,80.98,81.15,79320.0,81.0,81.16,80.98,81.15,79320.0
2019-04-01 15:30:00,81.15,81.19,80.83,80.88,309834.0,81.15,81.19,80.83,80.88,309834.0
2019-04-02 09:30:00,83.19,85.1,82.74,84.2,830834.0,83.19,85.1,82.74,84.2,830834.0
2019-04-02 10:00:00,84.22,84.36,83.53,84.34,249175.0,84.22,84.36,83.53,84.34,249175.0
2019-04-02 10:30:00,84.34,84.78,84.0,84.02,263315.0,84.34,84.78,84.0,84.02,263315.0
2019-04-02 11:00:00,84.03,84.17,83.58,84.05,199221.0,84.03,84.17,83.58,84.05,199221.0
2019-04-02 11:30:00,84.04,84.1,83.69,83.93,92129.0,84.04,84.1,83.69,83.93,92129.0
2019-04-02 12:00:00,83.94,83.97,83.24,83.33,123844.0,83.94,83.97,83.24,83.33,123844.0
2019-04-02 12:30:00,83.33,83.4,83.07,83.17,67276.0,83.33,83.4,83.07,83.17,67276.0
2019-04-02 13:00:00,83.16,83.2,82.91,83.19,73870.0,83.16,83.2,82.91,83.19,73870.0
2019-04-02 13:30:00,83.18,83.37,82.98,83.06,86264.0,83.18,83.37,82.98,83.06,86264.0
2019-04-02 14:00:00,83.06,83.1,82.77,82.88,156903.0,83.06,83.1,82.77,82.88,156903.0
2019-04-02 14:30:00,82.89,82.89,82.59,82.6,86660.0,82.89,82.89,82.59,82.6,86660.0
2019-04-02 15:00:00,82.59,82.7,82.34,82.61,174781.0,82.59,82.7,82.34,82.61,174781.0
2019-04-02 15:30:00,82.62,82.86,82.52,82.79,460733.0,82.62,82.86,82.52,82.79,460733.0
2019-04-03 09:30:00,83.25,84.24,83.1,83.5,219847.0,83.25,84.24,83.1,83.5,219847.0
2019-04-03 10:00:00,83.44,83.83,83.34,83.73,89865.0,83.44,83.83,83.34,83.73,89865.0
2019-04-03 10:30:00,83.75,84.14,83.68,84.03,135506.0,83.75,84.14,83.68,84.03,135506.0
2019-04-03 11:00:00,84.07,84.2,83.96,84.17,117947.0,84.07,84.2,83.96,84.17,117947.0
2019-04-03 11:30:00,84.15,84.36,83.98,84.35,86376.0,84.15,84.36,83.98,84.35,86376.0
2019-04-03 12:00:00,84.36,84.63,84.28,84.56,120928.0,84.36,84.63,84.28,84.56,120928.0
2019-04-03 12:30:00,84.57,84.7,84.44,84.64,74089.0,84.57,84.7,84.44,84.64,74089.0
2019-04-03 13:00:00,84.67,84.92,84.67,84.77,111555.0,84.67,84.92,84.67,84.77,111555.0
2019-04-03 13:30:00,84.76,84.82,84.39,84.4,107309.0,84.76,84.82,84.39,84.4,107309.0
2019-04-03 14:00:00,84.4,84.46,84.23,84.38,90784.0,84.4,84.46,84.23,84.38,90784.0
2019-04-03 14:30:00,84.37,84.46,84.18,84.44,103944.0,84.37,84.46,84.18,84.44,103944.0
2019-04-03 15:00:00,84.43,84.55,84.21,84.37,159602.0,84.43,84.55,84.21,84.37,159602.0
2019-04-03 15:30:00,84.37,84.45,84.16,84.21,434431.0,84.37,84.45,84.16,84.21,434431.0
2019-04-04 09:30:00,84.51,84.66,83.54,84.35,225561.0,84.51,84.66,83.54,84.35,225561.0
2019-04-04 10:00:00,84.36,84.84,84.3,84.7,84771.0,84.36,84.84,84.3,84.7,84771.0
2019-04-04 10:30:00,84.68,84.99,84.46,84.96,93561.0,84.68,84.99,84.46,84.96,93561.0
2019-04-04 11:00:00,84.97,85.27,84.84,85.16,153641.0,84.97,85.27,84.84,85.16,153641.0
2019-04-04 11:30:00,85.17,85.18,84.69,84.74,82134.0,85.17,85.18,84.69,84.74,82134.0
2019-04-04 12:00:00,84.74,84.75,84.45,84.48,92878.0,84.74,84.75,84.45,84.48,92878.0
2019-04-04 12:30:00,84.46,84.57,84.39,84.46,54818.0,84.46,84.57,84.39,84.46,54818.0
2019-04-04 13:00:00,84.48,84.67,84.42,84.59,44353.0,84.48,84.67,84.42,84.59,44353.0
2019-04-04 13:30:00,84.62,84.77,84.61,84.66,47515.0,84.62,84.77,84.61,84.66,47515.0
2019-04-04 14:00:00,84.69,84.88,84.63,84.7,47764.0,84.69,84.88,84.63,84.7,47764.0
2019-04-04 14:30:00,84.69,84.71,84.44,84.48,54834.0,84.69,84.71,84.44,84.48,54834.0
2019-04-04 15:00:00,84.48,84.49,84.27,84.39,78530.0,84.48,84.49,84.27,84.39,78530.0
2019-04-04 15:30:00,84.39,84.75,84.36,84.65,236398.0,84.39,84.75,84.36,84.65,236398.0
2019-04-05 09:30:00,84.95,85.75,84.52,85.01,114381.0,84.95,85.75,84.52,85.01,114381.0
2019-04-05 10:00:00,85.02,85.02,84.7,84.88,71859.0,85.02,85.02,84.7,84.88,71859.0
2019-04-05 10:30:00,84.88,85.03,84.83,84.92,73027.0,84.88,85.03,84.83,84.92,73027.0
2019-04-05 11:00:00,84.92,85.46,84.89,85.37,80344.0,84.92,85.46,84.89,85.37,80344.0
2019-04-05 11:30:00,85.39,85.68,85.27,85.66,106649.0,85.39,85.68,85.27,85.66,106649.0
2019-04-05 12:00:00,85.64,85.69,85.45,85.51,48889.0,85.64,85.69,85.45,85.51,48889.0
2019-04-05 12:30:00,85.53,85.59,85.28,85.47,66500.0,85.53,85.59,85.28,85.47,66500.0
2019-04-05 13:00:00,85.48,85.5,85.27,85.33,81872.0,85.48,85.5,85.27,85.33,81872.0
2019-04-05 13:30:00,85.32,85.33,85.15,85.23,72792.0,85.32,85.33,85.15,85.23,72792.0
2019-04-05 14:00:00,85.22,85.25,84.91,84.95,60246.0,85.22,85.25,84.91,84.95,60246.0
2019-04-05 14:30:00,84.95,84.98,84.79,84.85,79439.0,84.95,84.98,84.79,84.85,79439.0
2019-04-05 15:00:00,84.84,84.96,84.83,84.91,109065.0,84.84,84.96,84.83,84.91,109065.0
2019-04-05 15:30:00,84.91,85.0,84.67,84.9,286670.0,84.91,85.0,84.67,84.9,286670.0
2019-04-08 09:30:00,84.6,85.12,84.3,84.92,146112.0,84.6,85.12,84.3,84.92,146112.0
2019-04-08 10:00:00,84.96,84.98,84.33,84.49,129635.0,84.96,84.98,84.33,84.49,129635.0
2019-04-08 10:30:00,84.49,84.59,84.21,84.22,176923.0,84.49,84.59,84.21,84.22,176923.0
2019-04-08 11:00:00,84.23,84.24,83.8,83.8,193034.0,84.23,84.24,83.8,83.8,193034.0
2019-04-08 11:30:00,83.81,84.15,83.81,84.09,75233.0,83.81,84.15,83.81,84.09,75233.0
2019-04-08 12:00:00,84.09,84.23,83.87,84.23,42164.0,84.09,84.23,83.87,84.23,42164.0
2019-04-08 12:30:00,84.23,84.3,84.13,84.16,41082.0,84.23,84.3,84.13,84.16,41082.0
2019-04-08 13:00:00,84.14,84.28,84.13,84.21,28950.0,84.14,84.28,84.13,84.21,28950.0
2019-04-08 13:30:00,84.21,84.32,84.12,84.25,42989.0,84.21,84.32,84.12,84.25,42989.0
2019-04-08 14:00:00,84.24,84.6,84.21,84.48,54822.0,84.24,84.6,84.21,84.48,54822.0
2019-04-08 14:30:00,84.49,84.56,84.44,84.46,60815.0,84.49,84.56,84.44,84.46,60815.0
2019-04-08 15:00:00,84.45,84.55,84.35,84.53,95040.0,84.45,84.55,84.35,84.53,95040.0
2019-04-08 15:30:00,84.51,84.77,84.5,84.59,258872.0,84.51,84.77,84.5,84.59,258872.0
2019-04-09 09:30:00,84.09,84.64,83.97,84.46,222015.0,84.09,84.64,83.97,84.46,222015.0
2019-04-09 10:00:00,84.4,84.42,83.75,83.92,178930.0,84.4,84.42,83.75,83.92,178930.0
2019-04-09 10:30:00,83.9,84.06,83.45,83.57,122804.0,83.9,84.06,83.45,83.57,122804.0
2019-04-09 11:00:00,83.58,83.77,83.51,83.57,67843.0,83.58,83.77,83.51,83.57,67843.0
2019-04-09 11:30:00,83.58,83.71,83.51,83.65,87570.0,83.58,83.71,83.51,83.65,87570.0
2019-04-09 12:00:00,83.67,84.03,83.62,83.96,71516.0,83.67,84.03,83.62,83.96,71516.0
2019-04-09 12:30:00,83.95,84.04,83.94,83.96,84416.0,83.95,84.04,83.94,83.96,84416.0
2019-04-09 13:00:00,83.95,84.03,83.92,83.99,62296.0,83.95,84.03,83.92,83.99,62296.0
2019-04-09 13:30:00,83.98,84.18,83.96,84.17,70469.0,83.98,84.18,83.96,84.17,70469.0
2019-04-09 14:00:00,84.16,84.36,84.13,84.19,68413.0,84.16,84.36,84.13,84.19,68413.0
2019-04-09 14:30:00,84.2,84.31,84.15,84.2,108777.0,84.2,84.31,84.15,84.2,108777.0
2019-04-09 15:00:00,84.2,84.29,84.15,84.19,117563.0,84.2,84.29,84.15,84.19,117563.0
2019-04-09 15:30:00,84.19,84.32,84.14,84.28,254672.0,84.19,84.32,84.14,84.28,254672.0
2019-04-10 09:30:00,85.33,85.55,84.45,84.77,191915.0,85.33,85.55,84.45,84.77,191915.0
2019-04-10 10:00:00,84.75,85.17,83.88,84.03,143831.0,84.75,85.17,83.88,84.03,143831.0
2019-04-10 10:30:00,84.08,84.21,83.61,83.93,295322.0,84.08,84.21,83.61,83.93,295322.0
2019-04-10 11:00:00,83.92,84.28,83.85,84.16,82193.0,83.92,84.28,83.85,84.16,82193.0
2019-04-10 11:30:00,84.19,84.52,84.15,84.42,72319.0,84.19,84.52,84.15,84.42,72319.0
2019-04-10 12:00:00,84.45,84.75,84.39,84.74,63368.0,84.45,84.75,84.39,84.74,63368.0
2019-04-10 12:30:00,84.75,84.81,84.32,84.34,67503.0,84.75,84.81,84.32,84.34,67503.0
2019-04-10 13:00:00,84.32,84.37,84.18,84.31,45626.0,84.32,84.37,84.18,84.31,45626.0
2019-04-10 13:30:00,84.32,84.57,84.29,84.5,147401.0,84.32,84.57,84.29,84.5,147401.0
2019-04-10 14:00:00,84.48,84.57,84.0,84.41,80998.0,84.48,84.57,84.0,84.41,80998.0
2019-04-10 14:30:00,84.4,84.64,84.4,84.6,62570.0,84.4,84.64,84.4,84.6,62570.0
2019-04-10 15:00:00,84.6,84.93,84.6,84.89,123690.0,84.6,84.93,84.6,84.89,123690.0
2019-04-10 15:30:00,84.88,84.97,84.47,84.53,546983.0,84.88,84.97,84.47,84.53,546983.0
2019-04-11 09:30:00,84.56,86.33,84.56,85.9,272738.0,84.56,86.33,84.56,85.9,272738.0
2019-04-11 10:00:00,85.88,86.42,85.81,86.3,228559.0,85.88,86.42,85.81,86.3,228559.0
2019-04-11 10:30:00,86.27,86.41,85.87,85.92,178198.0,86.27,86.41,85.87,85.92,178198.0
2019-04-11 11:00:00,85.93,86.26,85.83,86.24,104024.0,85.93,86.26,85.83,86.24,104024.0
2019-04-11 11:30:00,86.24,86.29,85.84,86.22,104749.0,86.24,86.29,85.84,86.22,104749.0
2019-04-11 12:00:00,86.23,86.31,86.12,86.12,71485.0,86.23,86.31,86.12,86.12,71485.0
2019-04-11 12:30:00,86.08,86.17,85.93,86.06,63522.0,86.08,86.17,85.93,86.06,63522.0
2019-04-11 13:00:00,86.05,86.1,85.96,86.02,54316.0,86.05,86.1,85.96,86.02,54316.0
2019-04-11 13:30:00,86.02,86.09,85.95,85.95,60402.0,86.02,86.09,85.95,85.95,60402.0
2019-04-11 14:00:00,85.97,86.04,85.59,85.63,81280.0,85.97,86.04,85.59,85.63,81280.0
2019-04-11 14:30:00,85.64,85.77,85.45,85.6,76390.0,85.64,85.77,85.45,85.6,76390.0
2019-04-11 15:00:00,85.61,85.82,85.57,85.67,100546.0,85.61,85.82,85.57,85.67,100546.0
2019-04-11 15:30:00,85.68,85.89,85.63,85.76,313146.0,85.68,85.89,85.63,85.76,313146.0
2019-04-12 09:30:00,86.19,86.5,85.45,85.55,192118.0,86.19,86.5,85.45,85.55,192118.0
2019-04-12 10:00:00,85.59,85.77,85.43,85.62,142825.0,85.59,85.77,85.43,85.62,142825.0
2019-04-12 10:30:00,85.61,85.65,85.3,85.35,227108.0,85.61,85.65,85.3,85.35,227108.0
2019-04-12 11:00:00,85.35,85.67,85.33,85.66,91968.0,85.35,85.67,85.33,85.66,91968.0
2019-04-12 11:30:00,85.66,85.76,85.45,85.75,63734.0,85.66,85.76,85.45,85.75,63734.0
2019-04-12 12:00:00,85.74,86.06,85.73,85.91,58180.0,85.74,86.06,85.73,85.91,58180.0
2019-04-12 12:30:00,85.92,86.03,85.74,85.85,113265.0,85.92,86.03,85.74,85.85,113265.0
2019-04-12 13:00:00,85.86,85.98,85.83,85.84,51872.0,85.86,85.98,85.83,85.84,51872.0
2019-04-12 13:30:00,85.83,85.83,85.45,85.47,66896.0,85.83,85.83,85.45,85.47,66896.0
2019-04-12 14:00:00,85.48,85.58,85.46,85.54,52150.0,85.48,85.58,85.46,85.54,52150.0
2019-04-12 14:30:00,85.53,85.7,85.5,85.66,63712.0,85.53,85.7,85.5,85.66,63712.0
2019-04-12 15:00:00,85.66,85.72,85.47,85.64,101347.0,85.66,85.72,85.47,85.64,101347.0
2019-04-12 15:30:00,85.63,85.63,85.38,85.47,323021.0,85.63,85.63,85.38,85.47,323021.0
2019-04-15 09:30:00,85.31,85.43,84.52,84.88,133119.0,85.31,85.43,84.52,84.88,133119.0
2019-04-15 10:00:00,84.84,84.95,84.4,84.42,78096.0,84.84,84.95,84.4,84.42,78096.0
2019-04-15 10:30:00,84.4,84.51,84.08,84.29,90913.0,84.4,84.51,84.08,84.29,90913.0
2019-04-15 11:00:00,84.31,84.6,84.22,84.5,85237.0,84.31,84.6,84.22,84.5,85237.0
2019-04-15 11:30:00,84.5,84.51,84.2,84.24,53126.0,84.5,84.51,84.2,84.24,53126.0
2019-04-15 12:00:00,84.23,84.29,84.15,84.26,91795.0,84.23,84.29,84.15,84.26,91795.0
2019-04-15 12:30:00,84.26,84.37,84.2,84.25,66464.0,84.26,84.37,84.2,84.25,66464.0
2019-04-15 13:00:00,84.26,84.45,84.26,84.36,41392.0,84.26,84.45,84.26,84.36,41392.0
2019-04-15 13:30:00,84.36,84.39,84.24,84.27,55548.0,84.36,84.39,84.24,84.27,55548.0
2019-04-15 14:00:00,84.27,84.42,84.24,84.28,129337.0,84.27,84.42,84.24,84.28,129337.0
2019-04-15 14:30:00,84.28,84.55,84.26,84.44,135462.0,84.28,84.55,84.26,84.44,135462.0
2019-04-15 15:00:00,84.43,84.45,84.33,84.42,80832.0,84.43,84.45,84.33,84.42,80832.0
2019-04-15 15:30:00,84.42,84.68,84.31,84.52,326187.0,84.42,84.68,84.31,84.52,326187.0
2019-04-16 09:30:00,84.81,85.39,84.39,85.2,211925.0,84.81,85.39,84.39,85.2,211925.0
2019-04-16 10:00:00,85.22,85.48,84.9,85.13,123743.0,85.22,85.48,84.9,85.13,123743.0
2019-04-16 10:30:00,85.13,85.45,85.06,85.28,146187.0,85.13,85.45,85.06,85.28,146187.0
2019-04-16 11:00:00,85.28,85.67,85.24,85.52,140734.0,85.28,85.67,85.24,85.52,140734.0
2019-04-16 11:30:00,85.53,85.54,85.09,85.24,123915.0,85.53,85.54,85.09,85.24,123915.0
2019-04-16 12:00:00,85.23,85.27,84.94,84.98,100867.0,85.23,85.27,84.94,84.98,100867.0
2019-04-16 12:30:00,84.98,85.17,84.91,84.95,120978.0,84.98,85.17,84.91,84.95,120978.0
2019-04-16 13:00:00,84.95,84.95,84.62,84.94,108007.0,84.95,84.95,84.62,84.94,108007.0
2019-04-16 13:30:00,84.95,85.17,84.88,85.05,185904.0,84.95,85.17,84.88,85.05,185904.0
2019-04-16 14:00:00,85.04,85.08,84.81,84.94,223940.0,85.04,85.08,84.81,84.94,223940.0
2019-04-16 14:30:00,84.95,85.31,84.92,84.99,229829.0,84.95,85.31,84.92,84.99,229829.0
2019-04-16 15:00:00,84.99,85.49,84.97,85.42,231616.0,84.99,85.49,84.97,85.42,231616.0
2019-04-16 15:30:00,85.41,85.47,85.16,85.18,645079.0,85.41,85.47,85.16,85.18,645079.0
2019-04-17 09:30:00,87.94,89.73,87.9,89.2,1091740.0,87.94,89.73,87.9,89.2,1091740.0
2019-04-17 10:00:00,89.21,89.22,87.41,87.83,396084.0,89.21,89.22,87.41,87.83,396084.0
2019-04-17 10:30:00,87.83,89.48,87.28,88.26,705999.0,87.83,89.48,87.28,88.26,705999.0
2019-04-17 11:00:00,88.27,88.79,88.15,88.67,275666.0,88.27,88.79,88.15,88.67,275666.0
2019-04-17 11:30:00,88.67,89.14,88.38,89.09,172177.0,88.67,89.14,88.38,89.09,172177.0
2019-04-17 12:00:00,89.09,89.19,88.65,89.1,195972.0,89.09,89.19,88.65,89.1,195972.0
2019-04-17 12:30:00,89.14,89.5,89.01,89.04,179112.0,89.14,89.5,89.01,89.04,179112.0
2019-04-17 13:00:00,89.04,89.1,88.85,89.02,138173.0,89.04,89.1,88.85,89.02,138173.0
2019-04-17 13:30:00,89.01,89.2,88.72,89.05,167408.0,89.01,89.2,88.72,89.05,167408.0
2019-04-17 14:00:00,89.04,89.32,88.83,88.95,239356.0,89.04,89.32,88.83,88.95,239356.0
2019-04-17 14:30:00,88.98,89.29,88.94,88.98,183211.0,88.98,89.29,88.94,88.98,183211.0
2019-04-17 15:00:00,88.96,89.08,88.56,88.56,127582.0,88.96,89.08,88.56,88.56,127582.0
2019-04-17 15:30:00,88.58,89.54,88.51,89.22,852092.0,88.58,89.54,88.51,89.22,852092.0
2019-04-18 09:30:00,89.54,89.81,88.51,88.66,353376.0,89.54,89.81,88.51,88.66,353376.0
2019-04-18 10:00:00,88.7,88.8,87.89,88.05,218653.0,88.7,88.8,87.89,88.05,218653.0
2019-04-18 10:30:00,88.02,88.07,87.61,87.79,221909.0,88.02,88.07,87.61,87.79,221909.0
2019-04-18 11:00:00,87.81,88.24,87.78,88.01,207391.0,87.81,88.24,87.78,88.01,207391.0
2019-04-18 11:30:00,88.02,88.31,87.95,88.06,122763.0,88.02,88.31,87.95,88.06,122763.0
2019-04-18 12:00:00,88.07,88.07,87.77,87.79,179789.0,88.07,88.07,87.77,87.79,179789.0
2019-04-18 12:30:00,87.78,87.78,87.46,87.48,97583.0,87.78,87.78,87.46,87.48,97583.0
2019-04-18 13:00:00,87.49,87.85,87.46,87.8,137574.0,87.49,87.85,87.46,87.8,137574.0
2019-04-18 13:30:00,87.79,88.09,87.73,88.07,124337.0,87.79,88.09,87.73,88.07,124337.0
2019-04-18 14:00:00,88.07,88.53,88.06,88.23,141812.0,88.07,88.53,88.06,88.23,141812.0
2019-04-18 14:30:00,88.24,88.45,88.15,88.25,96904.0,88.24,88.45,88.15,88.25,96904.0
2019-04-18 15:00:00,88.28,88.37,88.21,88.34,207865.0,88.28,88.37,88.21,88.34,207865.0
2019-04-18 15:30:00,88.31,88.42,88.12,88.27,485700.0,88.31,88.42,88.12,88.27,485700.0
2019-04-22 09:30:00,87.77,87.95,87.15,87.89,147633.0,87.77,87.95,87.15,87.89,147633.0
2019-04-22 10:00:00,87.91,88.24,87.51,88.23,142910.0,87.91,88.24,87.51,88.23,142910.0
2019-04-22 10:30:00,88.24,88.55,88.12,88.21,91706.0,88.24,88.55,88.12,88.21,91706.0
2019-04-22 11:00:00,88.18,88.3,88.08,88.11,47808.0,88.18,88.3,88.08,88.11,47808.0
2019-04-22 11:30:00,88.11,88.29,88.09,88.14,50788.0,88.11,88.29,88.09,88.14,50788.0
2019-04-22 12:00:00,88.12,88.12,87.75,87.83,52529.0,88.12,88.12,87.75,87.83,52529.0
2019-04-22 12:30:00,87.83,87.95,87.76,87.93,39820.0,87.83,87.95,87.76,87.93,39820.0
2019-04-22 13:00:00,87.93,87.93,87.66,87.69,62520.0,87.93,87.93,87.66,87.69,62520.0
2019-04-22 13:30:00,87.7,87.82,87.66,87.74,64728.0,87.7,87.82,87.66,87.74,64728.0
2019-04-22 14:00:00,87.75,87.95,87.72,87.88,42185.0,87.75,87.95,87.72,87.88,42185.0
2019-04-22 14:30:00,87.88,87.91,87.62,87.75,114111.0,87.88,87.91,87.62,87.75,114111.0
2019-04-22 15:00:00,87.75,87.83,87.52,87.67,113581.0,87.75,87.83,87.52,87.67,113581.0
2019-04-22 15:30:00,87.68,87.81,87.52,87.57,341446.0,87.68,87.81,87.52,87.57,341446.0
2019-04-23 09:30:00,87.49,88.5,87.26,87.8,112363.0,87.49,88.5,87.26,87.8,112363.0
2019-04-23 10:00:00,87.82,88.47,87.71,88.03,165715.0,87.82,88.47,87.71,88.03,165715.0
2019-04-23 10:30:00,88.04,88.04,87.43,87.48,116833.0,88.04,88.04,87.43,87.48,116833.0
2019-04-23 11:00:00,87.49,87.66,87.35,87.51,78667.0,87.49,87.66,87.35,87.51,78667.0
2019-04-23 11:30:00,87.49,87.88,87.44,87.87,106062.0,87.49,87.88,87.44,87.87,106062.0
2019-04-23 12:00:00,87.88,87.98,87.78,87.85,52049.0,87.88,87.98,87.78,87.85,52049.0
2019-04-23 12:30:00,87.86,88.05,87.81,88.05,57718.0,87.86,88.05,87.81,88.05,57718.0
2019-04-23 13:00:00,88.04,88.04,87.83,87.95,39829.0,88.04,88.04,87.83,87.95,39829.0
2019-04-23 13:30:00,87.95,88.35,87.88,88.27,259347.0,87.95,88.35,87.88,88.27,259347.0
2019-04-23 14:00:00,88.25,88.41,88.16,88.39,74019.0,88.25,88.41,88.16,88.39,74019.0
2019-04-23 14:30:00,88.39,88.5,88.22,88.39,107444.0,88.39,88.5,88.22,88.39,107444.0
2019-04-23 15:00:00,88.38,88.5,88.24,88.28,70497.0,88.38,88.5,88.24,88.28,70497.0
2019-04-23 15:30:00,88.28,88.3,87.94,87.98,260426.0,88.28,88.3,87.94,87.98,260426.0
2019-04-24 09:30:00,88.1,88.96,87.91,88.23,140477.0,88.1,88.96,87.91,88.23,140477.0
2019-04-24 10:00:00,88.23,88.4,88.11,88.32,103981.0,88.23,88.4,88.11,88.32,103981.0
2019-04-24 10:30:00,88.31,88.64,88.27,88.5,99242.0,88.31,88.64,88.27,88.5,99242.0
2019-04-24 11:00:00,88.5,88.54,88.0,88.12,66978.0,88.5,88.54,88.0,88.12,66978.0
2019-04-24 11:30:00,88.14,88.17,87.75,87.75,101537.0,88.14,88.17,87.75,87.75,101537.0
2019-04-24 12:00:00,87.76,87.86,87.61,87.8,102046.0,87.76,87.86,87.61,87.8,102046.0
2019-04-24 12:30:00,87.81,87.97,87.8,87.8,40905.0,87.81,87.97,87.8,87.8,40905.0
2019-04-24 13:00:00,87.78,87.92,87.69,87.87,48419.0,87.78,87.92,87.69,87.87,48419.0
2019-04-24 13:30:00,87.86,88.02,87.8,87.94,76149.0,87.86,88.02,87.8,87.94,76149.0
2019-04-24 14:00:00,87.94,88.14,87.91,88.09,62516.0,87.94,88.14,87.91,88.09,62516.0
2019-04-24 14:30:00,88.09,88.25,88.07,88.13,61491.0,88.09,88.25,88.07,88.13,61491.0
2019-04-24 15:00:00,88.16,88.35,88.15,88.27,56476.0,88.16,88.35,88.15,88.27,56476.0
2019-04-24 15:30:00,88.28,88.3,87.94,88.04,342037.0,88.28,88.3,87.94,88.04,342037.0
2019-04-25 09:30:00,87.53,89.15,86.84,88.23,199612.0,87.53,89.15,86.84,88.23,199612.0
2019-04-25 10:00:00,88.24,88.26,87.72,87.87,126232.0,88.24,88.26,87.72,87.87,126232.0
2019-04-25 10:30:00,87.88,88.1,87.62,88.01,114041.0,87.88,88.1,87.62,88.01,114041.0
2019-04-25 11:00:00,88.0,88.26,87.8,88.16,80228.0,88.0,88.26,87.8,88.16,80228.0
2019-04-25 11:30:00,88.16,88.42,88.13,88.3,50593.0,88.16,88.42,88.13,88.3,50593.0
2019-04-25 12:00:00,88.31,88.32,87.78,87.84,55002.0,88.31,88.32,87.78,87.84,55002.0
2019-04-25 12:30:00,87.8,87.89,87.74,87.81,54598.0,87.8,87.89,87.74,87.81,54598.0
2019-04-25 13:00:00,87.81,87.83,87.63,87.74,47092.0,87.81,87.83,87.63,87.74,47092.0
2019-04-25 13:30:00,87.75,87.75,87.41,87.51,53921.0,87.75,87.75,87.41,87.51,53921.0
2019-04-25 14:00:00,87.49,87.66,87.43,87.49,58350.0,87.49,87.66,87.43,87.49,58350.0
2019-04-25 14:30:00,87.49,87.6,87.2,87.23,70523.0,87.49,87.6,87.2,87.23,70523.0
2019-04-25 15:00:00,87.25,87.25,86.67,86.87,119096.0,87.25,87.25,86.67,86.87,119096.0
2019-04-25 15:30:00,86.88,87.14,86.82,86.84,313987.0,86.88,87.14,86.82,86.84,313987.0
2019-04-26 09:30:00,86.56,87.6,86.49,87.1,112512.0,86.56,87.6,86.49,87.1,112512.0
2019-04-26 10:00:00,87.12,87.42,86.86,87.3,57819.0,87.12,87.42,86.86,87.3,57819.0
2019-04-26 10:30:00,87.3,87.38,87.18,87.26,60129.0,87.3,87.38,87.18,87.26,60129.0
2019-04-26 11:00:00,87.27,87.6,87.2,87.45,98959.0,87.27,87.6,87.2,87.45,98959.0
2019-04-26 11:30:00,87.45,87.75,87.32,87.73,80550.0,87.45,87.75,87.32,87.73,80550.0
2019-04-26 12:00:00,87.72,88.25,87.71,88.21,86129.0,87.72,88.25,87.71,88.21,86129.0
2019-04-26 12:30:00,88.23,88.31,88.08,88.19,45186.0,88.23,88.31,88.08,88.19,45186.0
2019-04-26 13:00:00,88.18,88.37,88.15,88.3,37717.0,88.18,88.37,88.15,88.3,37717.0
2019-04-26 13:30:00,88.29,88.43,88.23,88.25,44242.0,88.29,88.43,88.23,88.25,44242.0
2019-04-26 14:00:00,88.26,88.33,88.07,88.18,51080.0,88.26,88.33,88.07,88.18,51080.0
2019-04-26 14:30:00,88.19,88.2,88.0,88.04,51154.0,88.19,88.2,88.0,88.04,51154.0
2019-04-26 15:00:00,88.06,88.21,88.05,88.14,59340.0,88.06,88.21,88.05,88.14,59340.0
2019-04-26 15:30:00,88.12,88.17,87.92,87.94,189866.0,88.12,88.17,87.92,87.94,189866.0
2019-04-29 09:30:00,88.02,89.16,88.02,89.0,111990.0,88.02,89.16,88.02,89.0,111990.0
2019-04-29 10:00:00,89.05,89.06,88.48,88.7,87943.0,89.05,89.06,88.48,88.7,87943.0
2019-04-29 10:30:00,88.7,89.13,88.7,88.98,82581.0,88.7,89.13,88.7,88.98,82581.0
2019-04-29 11:00:00,88.97,88.99,88.62,88.67,45884.0,88.97,88.99,88.62,88.67,45884.0
2019-04-29 11:30:00,88.67,88.77,88.58,88.7,41464.0,88.67,88.77,88.58,88.7,41464.0
2019-04-29 12:00:00,88.69,88.79,88.61,88.77,43372.0,88.69,88.79,88.61,88.77,43372.0
2019-04-29 12:30:00,88.78,89.62,88.74,89.54,589473.0,88.78,89.62,88.74,89.54,589473.0
2019-04-29 13:00:00,89.54,89.88,89.12,89.17,322110.0,89.54,89.88,89.12,89.17,322110.0
2019-04-29 13:30:00,89.19,89.25,89.01,89.23,80209.0,89.19,89.25,89.01,89.23,80209.0
2019-04-29 14:00:00,89.23,89.35,89.1,89.34,54907.0,89.23,89.35,89.1,89.34,54907.0
2019-04-29 14:30:00,89.33,89.36,89.14,89.25,57655.0,89.33,89.36,89.14,89.25,57655.0
2019-04-29 15:00:00,89.24,89.36,89.17,89.29,67828.0,89.24,89.36,89.17,89.29,67828.0
2019-04-29 15:30:00,89.29,89.69,89.2,89.61,442416.0,89.29,89.69,89.2,89.61,442416.0
2019-04-30 09:30:00,89.73,90.16,89.4,89.43,103393.0,89.73,90.16,89.4,89.43,103393.0
2019-04-30 10:00:00,89.49,89.68,89.17,89.17,57654.0,89.49,89.68,89.17,89.17,57654.0
2019-04-30 10:30:00,89.18,89.47,89.18,89.26,51912.0,89.18,89.47,89.18,89.26,51912.0
2019-04-30 11:00:00,89.27,89.37,89.03,89.2,63518.0,89.27,89.37,89.03,89.2,63518.0
2019-04-30 11:30:00,89.22,89.39,89.13,89.25,45733.0,89.22,89.39,89.13,89.25,45733.0
2019-04-30 12:00:00,89.28,89.28,88.84,88.92,116655.0,89.28,89.28,88.84,88.92,116655.0
2019-04-30 12:30:00,88.93,89.02,88.8,88.91,63840.0,88.93,89.02,88.8,88.91,63840.0
2019-04-30 13:00:00,88.93,89.21,88.88,88.89,64147.0,88.93,89.21,88.88,88.89,64147.0
2019-04-30 13:30:00,88.89,89.63,88.88,89.63,133860.0,88.89,89.63,88.88,89.63,133860.0
2019-04-30 14:00:00,89.64,89.87,89.64,89.83,117731.0,89.64,89.87,89.64,89.83,117731.0
2019-04-30 14:30:00,89.83,89.84,89.47,89.54,70332.0,89.83,89.84,89.47,89.54,70332.0
2019-04-30 15:00:00,89.55,89.62,89.43,89.5,96654.0,89.55,89.62,89.43,89.5,96654.0
2019-04-30 15:30:00,89.48,89.56,88.64,88.86,531036.0,89.48,89.56,88.64,88.86,531036.0
2019-05-01 09:30:00,89.06,89.71,89.06,89.51,109252.0,89.06,89.71,89.06,89.51,109252.0
2019-05-01 10:00:00,89.51,89.58,88.84,88.89,93641.0,89.51,89.58,88.84,88.89,93641.0
2019-05-01 10:30:00,88.86,89.21,88.83,89.09,87459.0,88.86,89.21,88.83,89.09,87459.0
2019-05-01 11:00:00,89.11,89.3,89.01,89.06,67242.0,89.11,89.3,89.01,89.06,67242.0
2019-05-01 11:30:00,89.06,89.2,88.97,89.16,70913.0,89.06,89.2,88.97,89.16,70913.0
2019-05-01 12:00:00,89.14,89.21,88.88,89.01,112414.0,89.14,89.21,88.88,89.01,112414.0
2019-05-01 12:30:00,88.99,89.06,88.81,89.02,155562.0,88.99,89.06,88.81,89.02,155562.0
2019-05-01 13:00:00,89.03,89.14,88.91,89.05,111952.0,89.03,89.14,88.91,89.05,111952.0
2019-05-01 13:30:00,89.04,89.23,89.01,89.08,46227.0,89.04,89.23,89.01,89.08,46227.0
2019-05-01 14:00:00,89.08,89.26,88.99,89.15,68343.0,89.08,89.26,88.99,89.15,68343.0
2019-05-01 14:30:00,89.13,89.23,88.72,88.72,151266.0,89.13,89.23,88.72,88.72,151266.0
2019-05-01 15:00:00,88.68,88.73,88.33,88.42,140423.0,88.68,88.73,88.33,88.42,140423.0
2019-05-01 15:30:00,88.41,88.41,87.78,87.94,303415.0,88.41,88.41,87.78,87.94,303415.0
2019-05-02 09:30:00,88.1,89.29,88.05,88.92,98740.0,88.1,89.29,88.05,88.92,98740.0
2019-05-02 10:00:00,88.97,89.23,88.92,89.06,76754.0,88.97,89.23,88.92,89.06,76754.0
2019-05-02 10:30:00,89.04,89.29,89.02,89.06,82165.0,89.04,89.29,89.02,89.06,82165.0
2019-05-02 11:00:00,89.08,89.25,88.52,88.53,168270.0,89.08,89.25,88.52,88.53,168270.0
2019-05-02 11:30:00,88.53,88.82,88.28,88.44,203064.0,88.53,88.82,88.28,88.44,203064.0
2019-05-02 12:00:00,88.44,88.55,88.3,88.44,67374.0,88.44,88.55,88.3,88.44,67374.0
2019-05-02 12:30:00,88.47,88.47,88.2,88.33,87512.0,88.47,88.47,88.2,88.33,87512.0
2019-05-02 13:00:00,88.34,88.63,88.17,88.54,61296.0,88.34,88.63,88.17,88.54,61296.0
2019-05-02 13:30:00,88.55,88.67,88.27,88.28,79510.0,88.55,88.67,88.27,88.28,79510.0
2019-05-02 14:00:00,88.28,88.51,88.18,88.35,70566.0,88.28,88.51,88.18,88.35,70566.0
2019-05-02 14:30:00,88.36,88.45,88.01,88.13,74271.0,88.36,88.45,88.01,88.13,74271.0
2019-05-02 15:00:00,88.13,88.53,88.1,88.47,83331.0,88.13,88.53,88.1,88.47,83331.0
2019-05-02 15:30:00,88.46,88.46,88.22,88.31,223692.0,88.46,88.46,88.22,88.31,223692.0
2019-05-03 09:30:00,88.5,89.06,88.41,88.84,110245.0,88.5,89.06,88.41,88.84,110245.0
2019-05-03 10:00:00,88.85,88.96,88.33,88.42,38405.0,88.85,88.96,88.33,88.42,38405.0
2019-05-03 10:30:00,88.43,88.53,88.27,88.43,49173.0,88.43,88.53,88.27,88.43,49173.0
2019-05-03 11:00:00,88.45,88.68,88.34,88.54,72105.0,88.45,88.68,88.34,88.54,72105.0
2019-05-03 11:30:00,88.54,88.62,88.28,88.49,35892.0,88.54,88.62,88.28,88.49,35892.0
2019-05-03 12:00:00,88.5,88.96,88.49,88.96,31491.0,88.5,88.96,88.49,88.96,31491.0
2019-05-03 12:30:00,89.0,89.03,88.84,88.85,31786.0,89.0,89.03,88.84,88.85,31786.0
2019-05-03 13:00:00,88.84,88.93,88.62,88.9,40245.0,88.84,88.93,88.62,88.9,40245.0
2019-05-03 13:30:00,88.96,89.0,88.81,88.9,38779.0,88.96,89.0,88.81,88.9,38779.0
2019-05-03 14:00:00,88.88,88.88,88.59,88.62,50524.0,88.88,88.88,88.59,88.62,50524.0
2019-05-03 14:30:00,88.62,88.75,88.58,88.6,43136.0,88.62,88.75,88.58,88.6,43136.0
2019-05-03 15:00:00,88.61,88.71,88.48,88.5,64659.0,88.61,88.71,88.48,88.5,64659.0
2019-05-03 15:30:00,88.5,88.63,88.42,88.47,199578.0,88.5,88.63,88.42,88.47,199578.0
2019-05-06 09:30:00,87.14,87.49,86.52,87.08,140437.0,87.14,87.49,86.52,87.08,140437.0
2019-05-06 10:00:00,87.11,87.69,86.94,87.58,101702.0,87.11,87.69,86.94,87.58,101702.0
2019-05-06 10:30:00,87.6,87.93,87.57,87.87,64243.0,87.6,87.93,87.57,87.87,64243.0
2019-05-06 11:00:00,87.87,88.03,87.73,87.91,149548.0,87.87,88.03,87.73,87.91,149548.0
2019-05-06 11:30:00,87.92,87.94,87.59,87.64,67555.0,87.92,87.94,87.59,87.64,67555.0
2019-05-06 12:00:00,87.66,87.66,87.41,87.55,24989.0,87.66,87.66,87.41,87.55,24989.0
2019-05-06 12:30:00,87.55,87.73,87.45,87.47,37826.0,87.55,87.73,87.45,87.47,37826.0
2019-05-06 13:00:00,87.47,87.61,87.25,87.55,71804.0,87.47,87.61,87.25,87.55,71804.0
2019-05-06 13:30:00,87.56,87.58,87.23,87.25,36805.0,87.56,87.58,87.23,87.25,36805.0
2019-05-06 14:00:00,87.28,87.45,87.25,87.4,49681.0,87.28,87.45,87.25,87.4,49681.0
2019-05-06 14:30:00,87.4,87.61,87.37,87.42,60734.0,87.4,87.61,87.37,87.42,60734.0
2019-05-06 15:00:00,87.44,87.49,87.25,87.4,98087.0,87.44,87.49,87.25,87.4,98087.0
2019-05-06 15:30:00,87.42,87.86,87.34,87.76,289697.0,87.42,87.86,87.34,87.76,289697.0
2019-05-07 09:30:00,86.75,86.76,85.91,86.67,193504.0,86.75,86.76,85.91,86.67,193504.0
2019-05-07 10:00:00,86.65,86.65,86.01,86.41,144549.0,86.65,86.65,86.01,86.41,144549.0
2019-05-07 10:30:00,86.44,86.48,86.0,86.16,93001.0,86.44,86.48,86.0,86.16,93001.0
2019-05-07 11:00:00,86.16,86.31,85.84,86.19,128572.0,86.16,86.31,85.84,86.19,128572.0
2019-05-07 11:30:00,86.21,86.24,85.43,85.51,84848.0,86.21,86.24,85.43,85.51,84848.0
2019-05-07 12:00:00,85.5,85.56,85.34,85.5,95236.0,85.5,85.56,85.34,85.5,95236.0
2019-05-07 12:30:00,85.5,85.54,85.1,85.1,72457.0,85.5,85.54,85.1,85.1,72457.0
2019-05-07 13:00:00,85.09,85.16,84.75,84.88,139967.0,85.09,85.16,84.75,84.88,139967.0
2019-05-07 13:30:00,84.88,85.01,84.62,84.9,66937.0,84.88,85.01,84.62,84.9,66937.0
2019-05-07 14:00:00,84.89,85.22,84.85,84.87,61541.0,84.89,85.22,84.85,84.87,61541.0
2019-05-07 14:30:00,84.86,85.03,84.67,84.93,73135.0,84.86,85.03,84.67,84.93,73135.0
2019-05-07 15:00:00,84.95,85.07,84.73,84.86,90688.0,84.95,85.07,84.73,84.86,90688.0
2019-05-07 15:30:00,84.85,85.78,84.7,85.68,398122.0,84.85,85.78,84.7,85.68,398122.0
2019-05-08 09:30:00,85.25,85.33,84.35,84.46,157710.0,85.25,85.33,84.35,84.46,157710.0
2019-05-08 10:00:00,84.47,84.71,84.24,84.48,192939.0,84.47,84.71,84.24,84.48,192939.0
2019-05-08 10:30:00,84.52,85.64,84.41,85.59,150057.0,84.52,85.64,84.41,85.59,150057.0
2019-05-08 11:00:00,85.64,86.09,85.53,85.78,163760.0,85.64,86.09,85.53,85.78,163760.0
2019-05-08 11:30:00,85.83,85.96,85.54,85.82,59009.0,85.83,85.96,85.54,85.82,59009.0
2019-05-08 12:00:00,85.8,85.82,85.37,85.51,55205.0,85.8,85.82,85.37,85.51,55205.0
2019-05-08 12:30:00,85.49,85.6,85.36,85.54,44933.0,85.49,85.6,85.36,85.54,44933.0
2019-05-08 13:00:00,85.56,85.63,85.38,85.41,53413.0,85.56,85.63,85.38,85.41,53413.0
2019-05-08 13:30:00,85.42,85.44,85.13,85.2,54129.0,85.42,85.44,85.13,85.2,54129.0
2019-05-08 14:00:00,85.2,85.23,85.06,85.15,39844.0,85.2,85.23,85.06,85.15,39844.0
2019-05-08 14:30:00,85.16,85.2,84.95,85.01,57696.0,85.16,85.2,84.95,85.01,57696.0
2019-05-08 15:00:00,85.02,85.22,85.02,85.17,97019.0,85.02,85.22,85.02,85.17,97019.0
2019-05-08 15:30:00,85.17,85.26,84.61,84.64,205408.0,85.17,85.26,84.61,84.64,205408.0
2019-05-09 09:30:00,83.9,84.03,83.08,83.48,163728.0,83.9,84.03,83.08,83.48,163728.0
2019-05-09 10:00:00,83.46,83.46,82.51,82.64,151880.0,83.46,83.46,82.51,82.64,151880.0
2019-05-09 10:30:00,82.62,82.72,82.21,82.26,125524.0,82.62,82.72,82.21,82.26,125524.0
2019-05-09 11:00:00,82.22,82.3,81.81,81.83,123746.0,82.22,82.3,81.81,81.83,123746.0
2019-05-09 11:30:00,81.85,82.23,81.84,82.11,108281.0,81.85,82.23,81.84,82.11,108281.0
2019-05-09 12:00:00,82.12,82.79,82.1,82.67,88731.0,82.12,82.79,82.1,82.67,88731.0
2019-05-09 12:30:00,82.71,83.78,82.71,83.37,218039.0,82.71,83.78,82.71,83.37,218039.0
2019-05-09 13:00:00,83.37,83.55,83.21,83.55,38455.0,83.37,83.55,83.21,83.55,38455.0
2019-05-09 13:30:00,83.56,83.79,83.45,83.74,71256.0,83.56,83.79,83.45,83.74,71256.0
2019-05-09 14:00:00,83.78,84.0,83.6,83.83,56484.0,83.78,84.0,83.6,83.83,56484.0
2019-05-09 14:30:00,83.82,84.05,83.66,83.66,115981.0,83.82,84.05,83.66,83.66,115981.0
2019-05-09 15:00:00,83.67,83.77,83.45,83.76,67100.0,83.67,83.77,83.45,83.76,67100.0
2019-05-09 15:30:00,83.77,84.15,83.69,84.12,335063.0,83.77,84.15,83.69,84.12,335063.0
2019-05-10 09:30:00,83.43,83.73,82.65,83.13,147974.0,83.43,83.73,82.65,83.13,147974.0
2019-05-10 10:00:00,83.16,83.17,81.84,81.87,145518.0,83.16,83.17,81.84,81.87,145518.0
2019-05-10 10:30:00,81.85,81.92,80.99,81.45,216992.0,81.85,81.92,80.99,81.45,216992.0
2019-05-10 11:00:00,81.42,82.18,81.1,81.86,245466.0,81.42,82.18,81.1,81.86,245466.0
2019-05-10 11:30:00,81.88,82.23,81.73,82.09,135920.0,81.88,82.23,81.73,82.09,135920.0
2019-05-10 12:00:00,82.13,83.12,82.13,83.0,128409.0,82.13,83.12,82.13,83.0,128409.0
2019-05-10 12:30:00,83.0,83.49,82.96,83.24,112079.0,83.0,83.49,82.96,83.24,112079.0
2019-05-10 13:00:00,83.26,83.9,83.21,83.81,80467.0,83.26,83.9,83.21,83.81,80467.0
2019-05-10 13:30:00,83.83,84.14,83.78,83.97,89697.0,83.83,84.14,83.78,83.97,89697.0
2019-05-10 14:00:00,83.99,84.12,83.73,83.86,76397.0,83.99,84.12,83.73,83.86,76397.0
2019-05-10 14:30:00,83.86,84.31,83.85,84.1,92892.0,83.86,84.31,83.85,84.1,92892.0
2019-05-10 15:00:00,84.11,85.19,84.1,85.15,230187.0,84.11,85.19,84.1,85.15,230187.0
2019-05-10 15:30:00,85.14,85.14,84.48,84.8,351039.0,85.14,85.14,84.48,84.8,351039.0
2019-05-13 09:30:00,83.01,83.19,81.71,81.92,252170.0,83.01,83.19,81.71,81.92,252170.0
2019-05-13 10:00:00,81.87,82.18,81.44,81.9,319475.0,81.87,82.18,81.44,81.9,319475.0
2019-05-13 10:30:00,81.89,82.54,81.82,82.46,96266.0,81.89,82.54,81.82,82.46,96266.0
2019-05-13 11:00:00,82.5,82.7,81.75,82.01,163234.0,82.5,82.7,81.75,82.01,163234.0
2019-05-13 11:30:00,82.02,82.15,81.67,82.02,71746.0,82.02,82.15,81.67,82.02,71746.0
2019-05-13 12:00:00,82.04,82.04,81.73,81.82,254838.0,82.04,82.04,81.73,81.82,254838.0
2019-05-13 12:30:00,81.81,81.88,81.52,81.57,190802.0,81.81,81.88,81.52,81.57,190802.0
2019-05-13 13:00:00,81.56,81.82,81.48,81.79,155453.0,81.56,81.82,81.48,81.79,155453.0
2019-05-13 13:30:00,81.79,82.19,81.71,82.06,153197.0,81.79,82.19,81.71,82.06,153197.0
2019-05-13 14:00:00,82.05,82.25,81.66,82.08,96882.0,82.05,82.25,81.66,82.08,96882.0
2019-05-13 14:30:00,82.11,82.2,81.82,82.0,280214.0,82.11,82.2,81.82,82.0,280214.0
2019-05-13 15:00:00,82.01,82.07,81.66,81.76,167155.0,82.01,82.07,81.66,81.76,167155.0
2019-05-13 15:30:00,81.76,82.18,81.73,82.05,493818.0,81.76,82.18,81.73,82.05,493818.0
2019-05-14 09:30:00,82.26,82.58,81.93,82.17,80764.0,82.26,82.58,81.93,82.17,80764.0
2019-05-14 10:00:00,82.19,82.5,82.04,82.17,114623.0,82.19,82.5,82.04,82.17,114623.0
2019-05-14 10:30:00,82.18,82.42,82.03,82.29,82573.0,82.18,82.42,82.03,82.29,82573.0
2019-05-14 11:00:00,82.3,83.1,82.21,82.97,55134.0,82.3,83.1,82.21,82.97,55134.0
2019-05-14 11:30:00,82.98,83.22,82.95,83.05,62460.0,82.98,83.22,82.95,83.05,62460.0
2019-05-14 12:00:00,83.05,83.13,82.82,82.83,41932.0,83.05,83.13,82.82,82.83,41932.0
2019-05-14 12:30:00,82.81,82.99,82.73,82.94,43525.0,82.81,82.99,82.73,82.94,43525.0
2019-05-14 13:00:00,82.95,83.35,82.94,83.26,57116.0,82.95,83.35,82.94,83.26,57116.0
2019-05-14 13:30:00,83.28,83.55,83.25,83.49,61672.0,83.28,83.55,83.25,83.49,61672.0
2019-05-14 14:00:00,83.49,83.77,83.36,83.64,162923.0,83.49,83.77,83.36,83.64,162923.0
2019-05-14 14:30:00,83.64,83.7,83.25,83.37,66515.0,83.64,83.7,83.25,83.37,66515.0
2019-05-14 15:00:00,83.36,83.63,83.35,83.52,82445.0,83.36,83.63,83.35,83.52,82445.0
2019-05-14 15:30:00,83.52,83.61,83.23,83.44,382840.0,83.52,83.61,83.23,83.44,382840.0
2019-05-15 09:30:00,82.48,82.48,81.65,82.15,205246.0,82.48,82.48,81.65,82.15,205246.0
2019-05-15 10:00:00,82.19,82.42,81.33,82.39,155497.0,82.19,82.42,81.33,82.39,155497.0
2019-05-15 10:30:00,82.41,82.81,82.23,82.64,90178.0,82.41,82.81,82.23,82.64,90178.0
2019-05-15 11:00:00,82.71,82.93,82.47,82.83,55048.0,82.71,82.93,82.47,82.83,55048.0
2019-05-15 11:30:00,82.85,83.19,82.7,82.95,170850.0,82.85,83.19,82.7,82.95,170850.0
2019-05-15 12:00:00,82.99,83.27,82.54,82.59,67718.0,82.99,83.27,82.54,82.59,67718.0
2019-05-15 12:30:00,82.59,82.59,82.3,82.44,108056.0,82.59,82.59,82.3,82.44,108056.0
2019-05-15 13:00:00,82.45,82.58,82.1,82.12,97327.0,82.45,82.58,82.1,82.12,97327.0
2019-05-15 13:30:00,82.13,82.55,82.12,82.51,65397.0,82.13,82.55,82.12,82.51,65397.0
2019-05-15 14:00:00,82.51,82.69,82.5,82.69,41035.0,82.51,82.69,82.5,82.69,41035.0
2019-05-15 14:30:00,82.71,82.73,82.37,82.52,186155.0,82.71,82.73,82.37,82.52,186155.0
2019-05-15 15:00:00,82.52,82.87,82.48,82.81,130242.0,82.52,82.87,82.48,82.81,130242.0
2019-05-15 15:30:00,82.82,82.83,82.29,82.36,295393.0,82.82,82.83,82.29,82.36,295393.0
2019-05-16 09:30:00,82.42,82.89,82.05,82.83,168085.0,82.42,82.89,82.05,82.83,168085.0
2019-05-16 10:00:00,82.87,83.16,82.76,83.15,72506.0,82.87,83.16,82.76,83.15,72506.0
2019-05-16 10:30:00,83.14,83.29,83.02,83.23,45323.0,83.14,83.29,83.02,83.23,45323.0
2019-05-16 11:00:00,83.23,83.27,82.95,83.27,84848.0,83.23,83.27,82.95,83.27,84848.0
2019-05-16 11:30:00,83.26,83.44,83.24,83.41,114063.0,83.26,83.44,83.24,83.41,114063.0
2019-05-16 12:00:00,83.42,83.65,83.35,83.53,85757.0,83.42,83.65,83.35,83.53,85757.0
2019-05-16 12:30:00,83.54,83.59,83.35,83.47,40335.0,83.54,83.59,83.35,83.47,40335.0
2019-05-16 13:00:00,83.46,83.49,83.18,83.2,65593.0,83.46,83.49,83.18,83.2,65593.0
2019-05-16 13:30:00,83.19,83.2,82.63,82.86,74294.0,83.19,83.2,82.63,82.86,74294.0
2019-05-16 14:00:00,82.84,83.05,82.8,82.99,49072.0,82.84,83.05,82.8,82.99,49072.0
2019-05-16 14:30:00,82.99,83.0,82.81,82.88,47711.0,82.99,83.0,82.81,82.88,47711.0
2019-05-16 15:00:00,82.89,82.89,82.6,82.7,95434.0,82.89,82.89,82.6,82.7,95434.0
2019-05-16 15:30:00,82.71,82.81,82.51,82.59,261748.0,82.71,82.81,82.51,82.59,261748.0
2019-05-17 09:30:00,82.12,82.38,81.6,82.01,177822.0,82.12,82.38,81.6,82.01,177822.0
2019-05-17 10:00:00,82.04,82.22,81.62,82.16,139031.0,82.04,82.22,81.62,82.16,139031.0
2019-05-17 10:30:00,82.16,82.27,81.95,82.17,94542.0,82.16,82.27,81.95,82.17,94542.0
2019-05-17 11:00:00,82.2,82.47,81.94,82.02,113427.0,82.2,82.47,81.94,82.02,113427.0
2019-05-17 11:30:00,82.02,82.05,81.5,81.6,241152.0,82.02,82.05,81.5,81.6,241152.0
2019-05-17 12:00:00,81.62,81.78,81.53,81.65,54866.0,81.62,81.78,81.53,81.65,54866.0
2019-05-17 12:30:00,81.67,81.79,81.54,81.67,61521.0,81.67,81.79,81.54,81.67,61521.0
2019-05-17 13:00:00,81.67,82.06,81.63,81.88,60072.0,81.67,82.06,81.63,81.88,60072.0
2019-05-17 13:30:00,81.89,81.89,81.68,81.87,61295.0,81.89,81.89,81.68,81.87,61295.0
2019-05-17 14:00:00,81.82,81.94,81.63,81.68,53065.0,81.82,81.94,81.63,81.68,53065.0
2019-05-17 14:30:00,81.68,81.76,81.54,81.64,56750.0,81.68,81.76,81.54,81.64,56750.0
2019-05-17 15:00:00,81.63,81.63,81.23,81.52,171128.0,81.63,81.63,81.23,81.52,171128.0
2019-05-17 15:30:00,81.52,81.54,81.23,81.5,421796.0,81.52,81.54,81.23,81.5,421796.0
2019-05-20 09:30:00,81.39,81.91,81.0,81.55,246198.0,81.39,81.91,81.0,81.55,246198.0
2019-05-20 10:00:00,81.6,81.95,81.32,81.85,116611.0,81.6,81.95,81.32,81.85,116611.0
2019-05-20 10:30:00,81.84,82.22,81.78,82.07,73654.0,81.84,82.22,81.78,82.07,73654.0
2019-05-20 11:00:00,82.08,82.13,81.57,81.77,51672.0,82.08,82.13,81.57,81.77,51672.0
2019-05-20 11:30:00,81.8,82.06,81.6,81.98,63247.0,81.8,82.06,81.6,81.98,63247.0
2019-05-20 12:00:00,82.02,82.35,81.97,82.29,96404.0,82.02,82.35,81.97,82.29,96404.0
2019-05-20 12:30:00,82.28,82.45,82.17,82.31,50440.0,82.28,82.45,82.17,82.31,50440.0
2019-05-20 13:00:00,82.3,82.42,82.27,82.42,76724.0,82.3,82.42,82.27,82.42,76724.0
2019-05-20 13:30:00,82.4,82.48,82.3,82.37,47685.0,82.4,82.48,82.3,82.37,47685.0
2019-05-20 14:00:00,82.39,82.43,82.24,82.28,58938.0,82.39,82.43,82.24,82.28,58938.0
2019-05-20 14:30:00,82.28,82.32,81.89,81.97,64255.0,82.28,82.32,81.89,81.97,64255.0
2019-05-20 15:00:00,81.97,82.06,81.74,81.92,101711.0,81.97,82.06,81.74,81.92,101711.0
2019-05-20 15:30:00,81.92,82.01,81.58,81.75,458557.0,81.92,82.01,81.58,81.75,458557.0
2019-05-21 09:30:00,82.5,83.12,82.42,82.81,215212.0,82.5,83.12,82.42,82.81,215212.0
2019-05-21 10:00:00,82.83,83.37,82.78,83.17,138330.0,82.83,83.37,82.78,83.17,138330.0
2019-05-21 10:30:00,83.2,83.34,83.01,83.16,85927.0,83.2,83.34,83.01,83.16,85927.0
2019-05-21 11:00:00,83.17,83.24,83.07,83.13,72515.0,83.17,83.24,83.07,83.13,72515.0
2019-05-21 11:30:00,83.13,83.21,82.96,83.03,79669.0,83.13,83.21,82.96,83.03,79669.0
2019-05-21 12:00:00,83.03,83.17,83.02,83.06,67198.0,83.03,83.17,83.02,83.06,67198.0
2019-05-21 12:30:00,83.08,83.17,83.05,83.17,44256.0,83.08,83.17,83.05,83.17,44256.0
2019-05-21 13:00:00,83.17,83.19,83.07,83.11,49614.0,83.17,83.19,83.07,83.11,49614.0
2019-05-21 13:30:00,83.11,83.2,83.07,83.16,50014.0,83.11,83.2,83.07,83.16,50014.0
2019-05-21 14:00:00,83.16,83.19,83.02,83.13,272976.0,83.16,83.19,83.02,83.13,272976.0
2019-05-21 14:30:00,83.14,83.23,82.89,82.9,75465.0,83.14,83.23,82.89,82.9,75465.0
2019-05-21 15:00:00,82.89,83.04,82.87,83.03,111000.0,82.89,83.04,82.87,83.03,111000.0
2019-05-21 15:30:00,83.02,83.12,82.9,82.97,247704.0,83.02,83.12,82.9,82.97,247704.0
2019-05-22 09:30:00,82.55,83.0,81.89,82.3,98063.0,82.55,83.0,81.89,82.3,98063.0
2019-05-22 10:00:00,82.33,82.55,81.83,82.14,108108.0,82.33,82.55,81.83,82.14,108108.0
2019-05-22 10:30:00,82.09,82.27,81.89,81.98,71519.0,82.09,82.27,81.89,81.98,71519.0
2019-05-22 11:00:00,81.96,82.12,81.88,82.12,57483.0,81.96,82.12,81.88,82.12,57483.0
2019-05-22 11:30:00,82.11,82.17,82.0,82.1,58713.0,82.11,82.17,82.0,82.1,58713.0
2019-05-22 12:00:00,82.1,82.26,81.98,82.01,51047.0,82.1,82.26,81.98,82.01,51047.0
2019-05-22 12:30:00,82.01,82.06,81.83,81.86,37283.0,82.01,82.06,81.83,81.86,37283.0
2019-05-22 13:00:00,81.86,82.11,81.8,81.97,42053.0,81.86,82.11,81.8,81.97,42053.0
2019-05-22 13:30:00,81.94,82.26,81.92,82.18,55834.0,81.94,82.26,81.92,82.18,55834.0
2019-05-22 14:00:00,82.14,82.29,82.05,82.28,56128.0,82.14,82.29,82.05,82.28,56128.0
2019-05-22 14:30:00,82.28,82.4,82.05,82.09,79298.0,82.28,82.4,82.05,82.09,79298.0
2019-05-22 15:00:00,82.08,82.11,81.85,81.89,88236.0,82.08,82.11,81.85,81.89,88236.0
2019-05-22 15:30:00,81.87,81.94,81.7,81.87,171187.0,81.87,81.94,81.7,81.87,171187.0
2019-05-23 09:30:00,81.3,81.44,79.77,79.99,211980.0,81.3,81.44,79.77,79.99,211980.0
2019-05-23 10:00:00,79.97,81.18,79.96,81.16,238391.0,79.97,81.18,79.96,81.16,238391.0
2019-05-23 10:30:00,81.13,81.77,81.07,81.76,167485.0,81.13,81.77,81.07,81.76,167485.0
2019-05-23 11:00:00,81.75,81.96,81.62,81.74,93289.0,81.75,81.96,81.62,81.74,93289.0
2019-05-23 11:30:00,81.74,81.77,81.15,81.2,76821.0,81.74,81.77,81.15,81.2,76821.0
2019-05-23 12:00:00,81.21,81.41,81.2,81.4,79698.0,81.21,81.41,81.2,81.4,79698.0
2019-05-23 12:30:00,81.39,81.39,80.55,80.57,85125.0,81.39,81.39,80.55,80.57,85125.0
2019-05-23 13:00:00,80.58,80.7,80.42,80.62,88703.0,80.58,80.7,80.42,80.62,88703.0
2019-05-23 13:30:00,80.61,80.73,80.42,80.46,46658.0,80.61,80.73,80.42,80.46,46658.0
2019-05-23 14:00:00,80.48,80.61,80.36,80.38,63750.0,80.48,80.61,80.36,80.38,63750.0
2019-05-23 14:30:00,80.37,80.7,80.35,80.65,57143.0,80.37,80.7,80.35,80.65,57143.0
2019-05-23 15:00:00,80.65,81.01,80.5,80.95,72142.0,80.65,81.01,80.5,80.95,72142.0
2019-05-23 15:30:00,80.9,80.98,80.77,80.92,211500.0,80.9,80.98,80.77,80.92,211500.0
2019-05-24 09:30:00,81.33,81.75,81.12,81.35,98697.0,81.33,81.75,81.12,81.35,98697.0
2019-05-24 10:00:00,81.32,81.5,80.86,80.9,72662.0,81.32,81.5,80.86,80.9,72662.0
2019-05-24 10:30:00,80.94,81.0,80.59,80.76,62277.0,80.94,81.0,80.59,80.76,62277.0
2019-05-24 11:00:00,80.74,80.81,80.47,80.63,86919.0,80.74,80.81,80.47,80.63,86919.0
2019-05-24 11:30:00,80.65,81.06,80.59,81.04,60553.0,80.65,81.06,80.59,81.04,60553.0
2019-05-24 12:00:00,81.06,81.07,80.78,81.06,37680.0,81.06,81.07,80.78,81.06,37680.0
2019-05-24 12:30:00,81.03,81.23,81.02,81.19,39328.0,81.03,81.23,81.02,81.19,39328.0
2019-05-24 13:00:00,81.2,81.22,81.02,81.14,19722.0,81.2,81.22,81.02,81.14,19722.0
2019-05-24 13:30:00,81.16,81.35,81.12,81.14,51596.0,81.16,81.35,81.12,81.14,51596.0
2019-05-24 14:00:00,81.15,81.17,80.95,81.02,23671.0,81.15,81.17,80.95,81.02,23671.0
2019-05-24 14:30:00,81.05,81.12,80.97,80.99,30978.0,81.05,81.12,80.97,80.99,30978.0
2019-05-24 15:00:00,80.98,81.15,80.92,80.99,54060.0,80.98,81.15,80.92,80.99,54060.0
2019-05-24 15:30:00,80.98,80.98,80.73,80.79,140745.0,80.98,80.98,80.73,80.79,140745.0
2019-05-28 09:30:00,80.5,80.79,80.06,80.08,133896.0,80.5,80.79,80.06,80.08,133896.0
2019-05-28 10:00:00,80.08,80.33,79.89,80.19,93005.0,80.08,80.33,79.89,80.19,93005.0
2019-05-28 10:30:00,80.2,80.27,79.66,79.84,78102.0,80.2,80.27,79.66,79.84,78102.0
2019-05-28 11:00:00,79.78,80.17,79.76,79.98,100379.0,79.78,80.17,79.76,79.98,100379.0
2019-05-28 11:30:00,79.97,80.18,79.86,80.08,54617.0,79.97,80.18,79.86,80.08,54617.0
2019-05-28 12:00:00,80.08,80.17,80.02,80.05,36615.0,80.08,80.17,80.02,80.05,36615.0
2019-05-28 12:30:00,80.09,80.15,80.0,80.01,43281.0,80.09,80.15,80.0,80.01,43281.0
2019-05-28 13:00:00,80.02,80.13,79.96,80.0,45325.0,80.02,80.13,79.96,80.0,45325.0
2019-05-28 13:30:00,80.01,80.07,79.95,80.0,96914.0,80.01,80.07,79.95,80.0,96914.0
2019-05-28 14:00:00,79.99,80.05,79.91,79.93,84424.0,79.99,80.05,79.91,79.93,84424.0
2019-05-28 14:30:00,79.93,80.02,79.82,79.93,133064.0,79.93,80.02,79.82,79.93,133064.0
2019-05-28 15:00:00,79.92,79.97,79.83,79.83,154929.0,79.92,79.97,79.83,79.83,154929.0
2019-05-28 15:30:00,79.84,79.95,79.77,79.81,483474.0,79.84,79.95,79.77,79.81,483474.0
2019-05-29 09:30:00,79.5,79.54,78.22,78.41,138777.0,79.5,79.54,78.22,78.41,138777.0
2019-05-29 10:00:00,78.42,78.92,78.1,78.8,121565.0,78.42,78.92,78.1,78.8,121565.0
2019-05-29 10:30:00,78.8,78.98,78.68,78.72,93277.0,78.8,78.98,78.68,78.72,93277.0
2019-05-29 11:00:00,78.72,78.95,78.6,78.69,372758.0,78.72,78.95,78.6,78.69,372758.0
2019-05-29 11:30:00,78.7,78.82,78.5,78.66,225401.0,78.7,78.82,78.5,78.66,225401.0
2019-05-29 12:00:00,78.66,79.04,78.62,79.01,66526.0,78.66,79.04,78.62,79.01,66526.0
2019-05-29 12:30:00,79.05,79.11,78.76,78.78,51385.0,79.05,79.11,78.76,78.78,51385.0
2019-05-29 13:00:00,78.78,79.17,78.71,79.05,56447.0,78.78,79.17,78.71,79.05,56447.0
2019-05-29 13:30:00,79.04,79.09,78.89,78.91,91888.0,79.04,79.09,78.89,78.91,91888.0
2019-05-29 14:00:00,78.92,79.09,78.88,79.01,86841.0,78.92,79.09,78.88,79.01,86841.0
2019-05-29 14:30:00,79.0,79.01,78.84,78.97,114147.0,79.0,79.01,78.84,78.97,114147.0
2019-05-29 15:00:00,78.97,79.12,78.81,79.08,115454.0,78.97,79.12,78.81,79.08,115454.0
2019-05-29 15:30:00,79.08,79.42,79.07,79.26,280661.0,79.08,79.42,79.07,79.26,280661.0
2019-05-30 09:30:00,79.29,80.34,79.29,80.23,112213.0,79.29,80.34,79.29,80.23,112213.0
2019-05-30 10:00:00,80.26,80.4,79.56,79.94,76004.0,80.26,80.4,79.56,79.94,76004.0
2019-05-30 10:30:00,79.95,79.99,79.28,79.39,79272.0,79.95,79.99,79.28,79.39,79272.0
2019-05-30 11:00:00,79.36,79.6,79.22,79.5,58921.0,79.36,79.6,79.22,79.5,58921.0
2019-05-30 11:30:00,79.53,79.56,79.29,79.37,48188.0,79.53,79.56,79.29,79.37,48188.0
2019-05-30 12:00:00,79.37,79.43,79.26,79.28,45459.0,79.37,79.43,79.26,79.28,45459.0
2019-05-30 12:30:00,79.27,79.51,79.26,79.44,38242.0,79.27,79.51,79.26,79.44,38242.0
2019-05-30 13:00:00,79.47,79.49,79.33,79.46,51583.0,79.47,79.49,79.33,79.46,51583.0
2019-05-30 13:30:00,79.47,79.49,79.29,79.39,32816.0,79.47,79.49,79.29,79.39,32816.0
2019-05-30 14:00:00,79.41,79.46,79.09,79.11,55713.0,79.41,79.46,79.09,79.11,55713.0
2019-05-30 14:30:00,79.1,79.53,79.04,79.52,70591.0,79.1,79.53,79.04,79.52,70591.0
2019-05-30 15:00:00,79.52,79.62,79.26,79.6,88993.0,79.52,79.62,79.26,79.6,88993.0
2019-05-30 15:30:00,79.59,79.67,79.42,79.45,230473.0,79.59,79.67,79.42,79.45,230473.0
2019-05-31 09:30:00,78.52,79.52,78.51,79.52,193042.0,78.52,79.52,78.51,79.52,193042.0
2019-05-31 10:00:00,79.47,79.5,79.03,79.11,120235.0,79.47,79.5,79.03,79.11,120235.0
2019-05-31 10:30:00,79.13,79.24,78.97,79.04,72968.0,79.13,79.24,78.97,79.04,72968.0
2019-05-31 11:00:00,79.03,79.11,78.8,78.84,92878.0,79.03,79.11,78.8,78.84,92878.0
2019-05-31 11:30:00,78.84,78.84,78.65,78.79,133666.0,78.84,78.84,78.65,78.79,133666.0
2019-05-31 12:00:00,78.79,78.85,78.58,78.62,91715.0,78.79,78.85,78.58,78.62,91715.0
2019-05-31 12:30:00,78.61,78.71,78.59,78.65,90454.0,78.61,78.71,78.59,78.65,90454.0
2019-05-31 13:00:00,78.64,78.67,78.43,78.67,91810.0,78.64,78.67,78.43,78.67,91810.0
2019-05-31 13:30:00,78.65,78.79,78.61,78.69,170117.0,78.65,78.79,78.61,78.69,170117.0
2019-05-31 14:00:00,78.69,78.72,78.58,78.67,319933.0,78.69,78.72,78.58,78.67,319933.0
2019-05-31 14:30:00,78.67,78.7,77.67,77.78,259562.0,78.67,78.7,77.67,77.78,259562.0
2019-05-31 15:00:00,77.79,77.87,77.4,77.55,238859.0,77.79,77.87,77.4,77.55,238859.0
2019-05-31 15:30:00,77.54,77.84,77.51,77.65,604453.0,77.54,77.84,77.51,77.65,604453.0
2019-06-03 09:30:00,77.38,78.01,77.35,77.68,129209.0,77.38,78.01,77.35,77.68,129209.0
2019-06-03 10:00:00,77.66,78.33,77.48,78.3,145974.0,77.66,78.33,77.48,78.3,145974.0
2019-06-03 10:30:00,78.3,78.73,78.26,78.43,137295.0,78.3,78.73,78.26,78.43,137295.0
2019-06-03 11:00:00,78.44,78.44,77.71,77.75,111163.0,78.44,78.44,77.71,77.75,111163.0
2019-06-03 11:30:00,77.77,77.98,77.53,77.6,77687.0,77.77,77.98,77.53,77.6,77687.0
2019-06-03 12:00:00,77.61,77.71,77.44,77.49,71132.0,77.61,77.71,77.44,77.49,71132.0
2019-06-03 12:30:00,77.48,77.8,77.48,77.72,63564.0,77.48,77.8,77.48,77.72,63564.0
2019-06-03 13:00:00,77.74,78.22,77.55,78.08,70798.0,77.74,78.22,77.55,78.08,70798.0
2019-06-03 13:30:00,78.09,78.34,77.82,78.28,56421.0,78.09,78.34,77.82,78.28,56421.0
2019-06-03 14:00:00,78.27,78.38,78.04,78.08,39804.0,78.27,78.38,78.04,78.08,39804.0
2019-06-03 14:30:00,78.11,78.15,77.72,77.76,58854.0,78.11,78.15,77.72,77.76,58854.0
2019-06-03 15:00:00,77.74,77.84,77.49,77.54,124270.0,77.74,77.84,77.49,77.54,124270.0
2019-06-03 15:30:00,77.53,77.81,77.45,77.69,252815.0,77.53,77.81,77.45,77.69,252815.0
2019-06-04 09:30:00,78.63,79.76,78.55,79.74,149387.0,78.63,79.76,78.55,79.74,149387.0
2019-06-04 10:00:00,79.74,79.94,79.33,79.7,176895.0,79.74,79.94,79.33,79.7,176895.0
2019-06-04 10:30:00,79.7,80.02,79.59,79.98,131652.0,79.7,80.02,79.59,79.98,131652.0
2019-06-04 11:00:00,79.98,80.17,79.87,79.92,108104.0,79.98,80.17,79.87,79.92,108104.0
2019-06-04 11:30:00,79.95,79.95,79.6,79.63,76948.0,79.95,79.95,79.6,79.63,76948.0
2019-06-04 12:00:00,79.64,79.77,79.39,79.71,128585.0,79.64,79.77,79.39,79.71,128585.0
2019-06-04 12:30:00,79.72,79.92,79.5,79.89,85663.0,79.72,79.92,79.5,79.89,85663.0
2019-06-04 13:00:00,79.88,80.01,79.52,79.69,72243.0,79.88,80.01,79.52,79.69,72243.0
2019-06-04 13:30:00,79.71,80.09,79.62,80.08,128666.0,79.71,80.09,79.62,80.08,128666.0
2019-06-04 14:00:00,80.08,80.18,79.97,80.06,96689.0,80.08,80.18,79.97,80.06,96689.0
2019-06-04 14:30:00,80.03,80.07,79.76,79.77,126863.0,80.03,80.07,79.76,79.77,126863.0
2019-06-04 15:00:00,79.77,80.13,79.77,80.1,146993.0,79.77,80.13,79.77,80.1,146993.0
2019-06-04 15:30:00,80.1,80.67,79.99,80.52,545048.0,80.1,80.67,79.99,80.52,545048.0
2019-06-05 09:30:00,80.94,81.49,80.49,81.34,100557.0,80.94,81.49,80.49,81.34,100557.0
2019-06-05 10:00:00,81.33,81.45,80.81,80.82,91783.0,81.33,81.45,80.81,80.82,91783.0
2019-06-05 10:30:00,80.85,81.15,80.67,81.09,95914.0,80.85,81.15,80.67,81.09,95914.0
2019-06-05 11:00:00,81.14,81.47,81.11,81.45,77555.0,81.14,81.47,81.11,81.45,77555.0
2019-06-05 11:30:00,81.42,81.47,81.13,81.24,55468.0,81.42,81.47,81.13,81.24,55468.0
2019-06-05 12:00:00,81.22,81.36,81.04,81.18,52382.0,81.22,81.36,81.04,81.18,52382.0
2019-06-05 12:30:00,81.15,81.15,80.94,81.08,38027.0,81.15,81.15,80.94,81.08,38027.0
2019-06-05 13:00:00,81.05,81.28,81.05,81.2,50420.0,81.05,81.28,81.05,81.2,50420.0
2019-06-05 13:30:00,81.2,81.37,81.14,81.3,40102.0,81.2,81.37,81.14,81.3,40102.0
2019-06-05 14:00:00,81.3,81.41,81.18,81.33,65393.0,81.3,81.41,81.18,81.33,65393.0
2019-06-05 14:30:00,81.32,81.47,81.28,81.46,95417.0,81.32,81.47,81.28,81.46,95417.0
2019-06-05 15:00:00,81.44,81.79,81.42,81.76,104601.0,81.44,81.79,81.42,81.76,104601.0
2019-06-05 15:30:00,81.77,81.98,81.54,81.86,437283.0,81.77,81.98,81.54,81.86,437283.0
2019-06-06 09:30:00,83.06,84.01,82.67,82.67,268267.0,83.06,84.01,82.67,82.67,268267.0
2019-06-06 10:00:00,82.73,82.75,81.97,81.97,137905.0,82.73,82.75,81.97,81.97,137905.0
2019-06-06 10:30:00,81.95,82.73,81.92,82.61,95596.0,81.95,82.73,81.92,82.61,95596.0
2019-06-06 11:00:00,82.59,82.76,82.51,82.63,70666.0,82.59,82.76,82.51,82.63,70666.0
2019-06-06 11:30:00,82.62,82.65,82.17,82.25,53664.0,82.62,82.65,82.17,82.25,53664.0
2019-06-06 12:00:00,82.23,82.27,82.11,82.12,34073.0,82.23,82.27,82.11,82.12,34073.0
2019-06-06 12:30:00,82.1,82.78,82.06,82.57,314559.0,82.1,82.78,82.06,82.57,314559.0
2019-06-06 13:00:00,82.59,82.64,82.47,82.55,47955.0,82.59,82.64,82.47,82.55,47955.0
2019-06-06 13:30:00,82.55,82.63,82.4,82.51,43256.0,82.55,82.63,82.4,82.51,43256.0
2019-06-06 14:00:00,82.51,82.55,82.29,82.36,65627.0,82.51,82.55,82.29,82.36,65627.0
2019-06-06 14:30:00,82.36,82.78,82.34,82.55,122246.0,82.36,82.78,82.34,82.55,122246.0
2019-06-06 15:00:00,82.57,82.86,82.56,82.8,116349.0,82.57,82.86,82.56,82.8,116349.0
2019-06-06 15:30:00,82.78,83.02,82.78,82.97,351018.0,82.78,83.02,82.78,82.97,351018.0
2019-06-07 09:30:00,83.09,83.84,83.09,83.76,130934.0,83.09,83.84,83.09,83.76,130934.0
2019-06-07 10:00:00,83.75,84.06,83.45,84.0,97219.0,83.75,84.06,83.45,84.0,97219.0
2019-06-07 10:30:00,84.01,84.73,84.01,84.68,121660.0,84.01,84.73,84.01,84.68,121660.0
2019-06-07 11:00:00,84.66,84.85,83.76,83.8,83499.0,84.66,84.85,83.76,83.8,83499.0
2019-06-07 11:30:00,83.81,83.89,83.68,83.86,49033.0,83.81,83.89,83.68,83.86,49033.0
2019-06-07 12:00:00,83.86,84.07,83.56,83.98,54628.0,83.86,84.07,83.56,83.98,54628.0
2019-06-07 12:30:00,84.01,84.08,83.87,84.08,34705.0,84.01,84.08,83.87,84.08,34705.0
2019-06-07 13:00:00,84.09,84.09,83.76,83.8,38492.0,84.09,84.09,83.76,83.8,38492.0
2019-06-07 13:30:00,83.81,83.95,83.75,83.91,32100.0,83.81,83.95,83.75,83.91,32100.0
2019-06-07 14:00:00,83.96,84.02,83.72,83.81,40816.0,83.96,84.02,83.72,83.81,40816.0
2019-06-07 14:30:00,83.82,83.83,83.45,83.48,54534.0,83.82,83.83,83.45,83.48,54534.0
2019-06-07 15:00:00,83.47,83.61,83.45,83.55,56045.0,83.47,83.61,83.45,83.55,56045.0
2019-06-07 15:30:00,83.55,83.61,83.25,83.28,213346.0,83.55,83.61,83.25,83.28,213346.0
2019-06-10 09:30:00,83.62,84.48,83.47,84.45,106471.0,83.62,84.48,83.47,84.45,106471.0
2019-06-10 10:00:00,84.45,84.54,83.94,84.16,60005.0,84.45,84.54,83.94,84.16,60005.0
2019-06-10 10:30:00,84.14,84.17,83.77,83.78,63821.0,84.14,84.17,83.77,83.78,63821.0
2019-06-10 11:00:00,83.76,83.84,83.31,83.36,91980.0,83.76,83.84,83.31,83.36,91980.0
2019-06-10 11:30:00,83.38,83.59,83.35,83.55,57912.0,83.38,83.59,83.35,83.55,57912.0
2019-06-10 12:00:00,83.53,83.7,83.39,83.43,46667.0,83.53,83.7,83.39,83.43,46667.0
2019-06-10 12:30:00,83.42,83.56,83.27,83.32,36527.0,83.42,83.56,83.27,83.32,36527.0
2019-06-10 13:00:00,83.34,83.48,83.29,83.4,29046.0,83.34,83.48,83.29,83.4,29046.0
2019-06-10 13:30:00,83.43,83.51,83.3,83.35,26921.0,83.43,83.51,83.3,83.35,26921.0
2019-06-10 14:00:00,83.34,83.36,82.78,82.93,81518.0,83.34,83.36,82.78,82.93,81518.0
2019-06-10 14:30:00,82.93,83.1,82.91,83.01,90242.0,82.93,83.1,82.91,83.01,90242.0
2019-06-10 15:00:00,83.0,83.26,83.0,83.14,89065.0,83.0,83.26,83.0,83.14,89065.0
2019-06-10 15:30:00,83.14,83.25,82.57,82.67,362212.0,83.14,83.25,82.57,82.67,362212.0
2019-06-11 09:30:00,83.31,83.78,82.82,83.11,99675.0,83.31,83.78,82.82,83.11,99675.0
2019-06-11 10:00:00,83.13,83.14,82.67,82.71,79077.0,83.13,83.14,82.67,82.71,79077.0
2019-06-11 10:30:00,82.68,82.71,82.28,82.32,80598.0,82.68,82.71,82.28,82.32,80598.0
2019-06-11 11:00:00,82.32,82.44,82.15,82.33,97651.0,82.32,82.44,82.15,82.33,97651.0
2019-06-11 11:30:00,82.35,82.53,82.24,82.42,127551.0,82.35,82.53,82.24,82.42,127551.0
2019-06-11 12:00:00,82.44,82.46,82.1,82.19,66377.0,82.44,82.46,82.1,82.19,66377.0
2019-06-11 12:30:00,82.17,82.38,82.07,82.11,55301.0,82.17,82.38,82.07,82.11,55301.0
2019-06-11 13:00:00,82.11,82.31,82.07,82.19,67165.0,82.11,82.31,82.07,82.19,67165.0
2019-06-11 13:30:00,82.19,82.44,82.15,82.4,64497.0,82.19,82.44,82.15,82.4,64497.0
2019-06-11 14:00:00,82.4,82.58,82.29,82.52,91278.0,82.4,82.58,82.29,82.52,91278.0
2019-06-11 14:30:00,82.51,82.73,82.41,82.72,113749.0,82.51,82.73,82.41,82.72,113749.0
2019-06-11 15:00:00,82.72,82.77,82.58,82.71,105227.0,82.72,82.77,82.58,82.71,105227.0
2019-06-11 15:30:00,82.71,82.8,82.6,82.79,248896.0,82.71,82.8,82.6,82.79,248896.0
2019-06-12 09:30:00,82.91,83.88,82.84,83.85,112931.0,82.91,83.88,82.84,83.85,112931.0
2019-06-12 10:00:00,83.83,83.93,83.49,83.57,130698.0,83.83,83.93,83.49,83.57,130698.0
2019-06-12 10:30:00,83.59,83.88,83.47,83.71,64873.0,83.59,83.88,83.47,83.71,64873.0
2019-06-12 11:00:00,83.71,83.81,83.53,83.77,47986.0,83.71,83.81,83.53,83.77,47986.0
2019-06-12 11:30:00,83.78,83.98,83.72,83.84,54145.0,83.78,83.98,83.72,83.84,54145.0
2019-06-12 12:00:00,83.83,84.04,83.74,83.99,57883.0,83.83,84.04,83.74,83.99,57883.0
2019-06-12 12:30:00,83.99,84.29,83.98,84.11,78683.0,83.99,84.29,83.98,84.11,78683.0
2019-06-12 13:00:00,84.11,84.17,83.94,84.0,84304.0,84.11,84.17,83.94,84.0,84304.0
2019-06-12 13:30:00,84.0,84.15,83.91,84.11,113299.0,84.0,84.15,83.91,84.11,113299.0
2019-06-12 14:00:00,84.12,84.21,83.88,83.9,70205.0,84.12,84.21,83.88,83.9,70205.0
2019-06-12 14:30:00,83.91,84.08,83.71,83.86,184203.0,83.91,84.08,83.71,83.86,184203.0
2019-06-12 15:00:00,83.88,84.0,83.78,83.81,129606.0,83.88,84.0,83.78,83.81,129606.0
2019-06-12 15:30:00,83.82,83.87,83.65,83.79,297266.0,83.82,83.87,83.65,83.79,297266.0
2019-06-13 09:30:00,84.05,85.9,84.05,85.41,232086.0,84.05,85.9,84.05,85.41,232086.0
2019-06-13 10:00:00,85.33,86.21,84.77,86.17,208891.0,85.33,86.21,84.77,86.17,208891.0
2019-06-13 10:30:00,86.21,86.94,86.16,86.73,217593.0,86.21,86.94,86.16,86.73,217593.0
2019-06-13 11:00:00,86.75,86.85,86.34,86.45,127135.0,86.75,86.85,86.34,86.45,127135.0
2019-06-13 11:30:00,86.45,86.87,86.36,86.72,96242.0,86.45,86.87,86.36,86.72,96242.0
2019-06-13 12:00:00,86.72,87.19,86.67,87.02,204146.0,86.72,87.19,86.67,87.02,204146.0
2019-06-13 12:30:00,87.02,87.31,86.81,87.31,154022.0,87.02,87.31,86.81,87.31,154022.0
2019-06-13 13:00:00,87.35,87.73,87.16,87.65,126229.0,87.35,87.73,87.16,87.65,126229.0
2019-06-13 13:30:00,87.69,87.74,87.32,87.58,101488.0,87.69,87.74,87.32,87.58,101488.0
2019-06-13 14:00:00,87.6,87.61,87.1,87.16,123231.0,87.6,87.61,87.1,87.16,123231.0
2019-06-13 14:30:00,87.16,87.2,86.69,86.75,120398.0,87.16,87.2,86.69,86.75,120398.0
2019-06-13 15:00:00,86.74,86.88,86.63,86.86,97610.0,86.74,86.88,86.63,86.86,97610.0
2019-06-13 15:30:00,86.86,87.25,86.8,87.13,593011.0,86.86,87.25,86.8,87.13,593011.0
2019-06-14 09:30:00,87.07,87.91,86.59,87.67,143863.0,87.07,87.91,86.59,87.67,143863.0
2019-06-14 10:00:00,87.66,87.66,86.58,86.64,127226.0,87.66,87.66,86.58,86.64,127226.0
2019-06-14 10:30:00,86.66,87.33,86.54,87.12,77433.0,86.66,87.33,86.54,87.12,77433.0
2019-06-14 11:00:00,87.13,87.13,86.01,86.58,149019.0,87.13,87.13,86.01,86.58,149019.0
2019-06-14 11:30:00,86.58,86.68,86.25,86.37,69547.0,86.58,86.68,86.25,86.37,69547.0
2019-06-14 12:00:00,86.34,86.6,86.26,86.58,34222.0,86.34,86.6,86.26,86.58,34222.0
2019-06-14 12:30:00,86.6,86.84,86.6,86.75,46014.0,86.6,86.84,86.6,86.75,46014.0
2019-06-14 13:00:00,86.75,86.83,86.69,86.79,47460.0,86.75,86.83,86.69,86.79,47460.0
2019-06-14 13:30:00,86.79,86.88,86.62,86.66,31753.0,86.79,86.88,86.62,86.66,31753.0
2019-06-14 14:00:00,86.65,86.93,86.6,86.91,65427.0,86.65,86.93,86.6,86.91,65427.0
2019-06-14 14:30:00,86.92,86.99,86.85,86.96,41607.0,86.92,86.99,86.85,86.96,41607.0
2019-06-14 15:00:00,86.95,87.16,86.92,87.04,67786.0,86.95,87.16,86.92,87.04,67786.0
2019-06-14 15:30:00,87.05,87.26,87.01,87.14,216626.0,87.05,87.26,87.01,87.14,216626.0
2019-06-17 09:30:00,87.27,87.51,86.52,87.35,88910.0,87.27,87.51,86.52,87.35,88910.0
2019-06-17 10:00:00,87.38,87.56,87.12,87.12,74547.0,87.38,87.56,87.12,87.12,74547.0
2019-06-17 10:30:00,87.15,87.2,86.86,86.87,98080.0,87.15,87.2,86.86,86.87,98080.0
2019-06-17 11:00:00,86.86,87.01,86.45,86.58,94627.0,86.86,87.01,86.45,86.58,94627.0
2019-06-17 11:30:00,86.58,86.9,86.53,86.79,61735.0,86.58,86.9,86.53,86.79,61735.0
2019-06-17 12:00:00,86.77,86.83,86.41,86.44,80683.0,86.77,86.83,86.41,86.44,80683.0
2019-06-17 12:30:00,86.44,86.67,86.31,86.61,83810.0,86.44,86.67,86.31,86.61,83810.0
2019-06-17 13:00:00,86.58,86.87,86.57,86.78,36845.0,86.58,86.87,86.57,86.78,36845.0
2019-06-17 13:30:00,86.76,86.91,86.71,86.75,58481.0,86.76,86.91,86.71,86.75,58481.0
2019-06-17 14:00:00,86.76,86.91,86.64,86.76,50139.0,86.76,86.91,86.64,86.76,50139.0
2019-06-17 14:30:00,86.74,87.08,86.74,86.94,62104.0,86.74,87.08,86.74,86.94,62104.0
2019-06-17 15:00:00,86.92,87.07,86.86,87.02,66902.0,86.92,87.07,86.86,87.02,66902.0
2019-06-17 15:30:00,87.03,87.04,86.71,86.77,214945.0,87.03,87.04,86.71,86.77,214945.0
2019-06-18 09:30:00,87.49,88.66,87.1,88.4,166568.0,87.49,88.66,87.1,88.4,166568.0
2019-06-18 10:00:00,88.38,88.58,88.07,88.47,82188.0,88.38,88.58,88.07,88.47,82188.0
2019-06-18 10:30:00,88.47,88.57,88.17,88.28,54784.0,88.47,88.57,88.17,88.28,54784.0
2019-06-18 11:00:00,88.28,88.46,88.12,88.25,92565.0,88.28,88.46,88.12,88.25,92565.0
2019-06-18 11:30:00,88.25,88.33,87.92,87.98,53158.0,88.25,88.33,87.92,87.98,53158.0
2019-06-18 12:00:00,87.96,88.09,87.76,87.95,56534.0,87.96,88.09,87.76,87.95,56534.0
2019-06-18 12:30:00,87.95,88.01,87.72,87.76,41430.0,87.95,88.01,87.72,87.76,41430.0
2019-06-18 13:00:00,87.76,87.87,87.59,87.79,27527.0,87.76,87.87,87.59,87.79,27527.0
2019-06-18 13:30:00,87.8,87.92,87.79,87.89,23421.0,87.8,87.92,87.79,87.89,23421.0
2019-06-18 14:00:00,87.9,88.01,87.87,87.92,45033.0,87.9,88.01,87.87,87.92,45033.0
2019-06-18 14:30:00,87.91,87.91,87.45,87.45,54633.0,87.91,87.91,87.45,87.45,54633.0
2019-06-18 15:00:00,87.46,87.67,87.38,87.61,107573.0,87.46,87.67,87.38,87.61,107573.0
2019-06-18 15:30:00,87.61,87.62,87.3,87.41,245378.0,87.61,87.62,87.3,87.41,245378.0
2019-06-19 09:30:00,87.76,87.83,87.14,87.62,86020.0,87.76,87.83,87.14,87.62,86020.0
2019-06-19 10:00:00,87.66,88.05,87.55,87.75,61632.0,87.66,88.05,87.55,87.75,61632.0
2019-06-19 10:30:00,87.82,87.88,87.64,87.76,52483.0,87.82,87.88,87.64,87.76,52483.0
2019-06-19 11:00:00,87.75,87.81,87.47,87.63,34969.0,87.75,87.81,87.47,87.63,34969.0
2019-06-19 11:30:00,87.62,88.01,87.61,87.94,27806.0,87.62,88.01,87.61,87.94,27806.0
2019-06-19 12:00:00,87.98,88.03,87.78,87.96,37629.0,87.98,88.03,87.78,87.96,37629.0
2019-06-19 12:30:00,87.93,88.1,87.9,88.0,40701.0,87.93,88.1,87.9,88.0,40701.0
2019-06-19 13:00:00,87.98,88.13,87.92,88.06,28709.0,87.98,88.13,87.92,88.06,28709.0
2019-06-19 13:30:00,88.05,88.27,88.01,88.08,41104.0,88.05,88.27,88.01,88.08,41104.0
2019-06-19 14:00:00,88.16,88.72,87.87,88.26,86713.0,88.16,88.72,87.87,88.26,86713.0
2019-06-19 14:30:00,88.29,88.49,88.01,88.03,84154.0,88.29,88.49,88.01,88.03,84154.0
2019-06-19 15:00:00,88.01,88.27,87.94,88.22,74370.0,88.01,88.27,87.94,88.22,74370.0
2019-06-19 15:30:00,88.23,88.88,88.12,88.68,427370.0,88.23,88.88,88.12,88.68,427370.0
2019-06-20 09:30:00,89.32,89.41,86.84,87.14,295768.0,89.32,89.41,86.84,87.14,295768.0
2019-06-20 10:00:00,87.07,87.5,86.95,87.12,193169.0,87.07,87.5,86.95,87.12,193169.0
2019-06-20 10:30:00,87.18,87.29,86.45,86.56,179851.0,87.18,87.29,86.45,86.56,179851.0
2019-06-20 11:00:00,86.55,86.73,86.4,86.65,220848.0,86.55,86.73,86.4,86.65,220848.0
2019-06-20 11:30:00,86.63,86.63,86.07,86.14,146121.0,86.63,86.63,86.07,86.14,146121.0
2019-06-20 12:00:00,86.17,86.31,85.89,86.3,137880.0,86.17,86.31,85.89,86.3,137880.0
2019-06-20 12:30:00,86.3,86.49,85.97,86.23,142364.0,86.3,86.49,85.97,86.23,142364.0
2019-06-20 13:00:00,86.22,86.42,86.03,86.42,90532.0,86.22,86.42,86.03,86.42,90532.0
2019-06-20 13:30:00,86.43,86.57,86.34,86.48,58628.0,86.43,86.57,86.34,86.48,58628.0
2019-06-20 14:00:00,86.49,86.75,86.43,86.68,74849.0,86.49,86.75,86.43,86.68,74849.0
2019-06-20 14:30:00,86.67,86.83,86.59,86.6,195325.0,86.67,86.83,86.59,86.6,195325.0
2019-06-20 15:00:00,86.6,86.96,86.52,86.9,99775.0,86.6,86.96,86.52,86.9,99775.0
2019-06-20 15:30:00,86.89,87.32,86.86,87.1,281509.0,86.89,87.32,86.86,87.1,281509.0
2019-06-21 09:30:00,86.75,87.84,86.31,87.52,430567.0,86.75,87.84,86.31,87.52,430567.0
2019-06-21 10:00:00,87.53,87.84,87.37,87.73,109081.0,87.53,87.84,87.37,87.73,109081.0
2019-06-21 10:30:00,87.72,87.99,87.62,87.78,101395.0,87.72,87.99,87.62,87.78,101395.0
2019-06-21 11:00:00,87.78,88.16,87.78,87.8,80651.0,87.78,88.16,87.78,87.8,80651.0
2019-06-21 11:30:00,87.78,87.94,87.4,87.52,56148.0,87.78,87.94,87.4,87.52,56148.0
2019-06-21 12:00:00,87.49,87.6,87.2,87.22,50114.0,87.49,87.6,87.2,87.22,50114.0
2019-06-21 12:30:00,87.21,87.52,87.21,87.31,35611.0,87.21,87.52,87.21,87.31,35611.0
2019-06-21 13:00:00,87.33,87.38,87.14,87.2,40964.0,87.33,87.38,87.14,87.2,40964.0
2019-06-21 13:30:00,87.23,87.27,87.06,87.24,27181.0,87.23,87.27,87.06,87.24,27181.0
2019-06-21 14:00:00,87.25,87.38,87.19,87.32,38006.0,87.25,87.38,87.19,87.32,38006.0
2019-06-21 14:30:00,87.3,87.4,86.92,87.01,46147.0,87.3,87.4,86.92,87.01,46147.0
2019-06-21 15:00:00,87.02,87.35,87.02,87.22,67998.0,87.02,87.35,87.02,87.22,67998.0
2019-06-21 15:30:00,87.19,87.31,86.68,86.72,232858.0,87.19,87.31,86.68,86.72,232858.0
2019-06-24 09:30:00,86.78,87.11,86.32,86.67,150997.0,86.78,87.11,86.32,86.67,150997.0
2019-06-24 10:00:00,86.63,86.7,86.32,86.4,71235.0,86.63,86.7,86.32,86.4,71235.0
2019-06-24 10:30:00,86.41,86.47,86.23,86.27,65648.0,86.41,86.47,86.23,86.27,65648.0
2019-06-24 11:00:00,86.29,86.39,86.05,86.19,49621.0,86.29,86.39,86.05,86.19,49621.0
2019-06-24 11:30:00,86.19,86.48,86.13,86.39,44772.0,86.19,86.48,86.13,86.39,44772.0
2019-06-24 12:00:00,86.39,86.64,86.32,86.6,56554.0,86.39,86.64,86.32,86.6,56554.0
2019-06-24 12:30:00,86.59,86.59,86.36,86.36,32216.0,86.59,86.59,86.36,86.36,32216.0
2019-06-24 13:00:00,86.33,86.48,86.33,86.34,38207.0,86.33,86.48,86.33,86.34,38207.0
2019-06-24 13:30:00,86.34,86.41,86.13,86.32,68332.0,86.34,86.41,86.13,86.32,68332.0
2019-06-24 14:00:00,86.33,86.5,86.32,86.49,38912.0,86.33,86.5,86.32,86.49,38912.0
2019-06-24 14:30:00,86.49,86.74,86.46,86.7,36493.0,86.49,86.74,86.46,86.7,36493.0
2019-06-24 15:00:00,86.71,86.9,86.6,86.77,59238.0,86.71,86.9,86.6,86.77,59238.0
2019-06-24 15:30:00,86.78,86.81,86.47,86.55,181996.0,86.78,86.81,86.47,86.55,181996.0
2019-06-25 09:30:00,86.63,87.23,86.3,86.93,103666.0,86.63,87.23,86.3,86.93,103666.0
2019-06-25 10:00:00,86.87,87.01,86.6,86.79,80357.0,86.87,87.01,86.6,86.79,80357.0
2019-06-25 10:30:00,86.81,87.07,86.8,86.99,46877.0,86.81,87.07,86.8,86.99,46877.0
2019-06-25 11:00:00,86.99,87.0,86.34,86.36,95108.0,86.99,87.0,86.34,86.36,95108.0
2019-06-25 11:30:00,86.38,86.39,85.82,85.93,119926.0,86.38,86.39,85.82,85.93,119926.0
2019-06-25 12:00:00,85.93,86.25,85.91,85.93,103079.0,85.93,86.25,85.91,85.93,103079.0
2019-06-25 12:30:00,85.91,85.92,85.23,85.28,153504.0,85.91,85.92,85.23,85.28,153504.0
2019-06-25 13:00:00,85.32,85.54,85.18,85.54,106442.0,85.32,85.54,85.18,85.54,106442.0
2019-06-25 13:30:00,85.54,85.71,85.49,85.49,38512.0,85.54,85.71,85.49,85.49,38512.0
2019-06-25 14:00:00,85.49,85.6,85.3,85.4,46375.0,85.49,85.6,85.3,85.4,46375.0
2019-06-25 14:30:00,85.4,85.46,85.18,85.45,51011.0,85.4,85.46,85.18,85.45,51011.0
2019-06-25 15:00:00,85.44,85.55,85.22,85.39,70619.0,85.44,85.55,85.22,85.39,70619.0
2019-06-25 15:30:00,85.39,85.42,84.81,85.06,337003.0,85.39,85.42,84.81,85.06,337003.0
2019-06-26 09:30:00,85.38,85.79,84.75,85.12,189072.0,85.38,85.79,84.75,85.12,189072.0
2019-06-26 10:00:00,85.12,85.31,85.01,85.18,125855.0,85.12,85.31,85.01,85.18,125855.0
2019-06-26 10:30:00,85.19,85.29,85.04,85.11,62475.0,85.19,85.29,85.04,85.11,62475.0
2019-06-26 11:00:00,85.1,85.21,84.88,85.06,89379.0,85.1,85.21,84.88,85.06,89379.0
2019-06-26 11:30:00,85.09,85.13,84.95,85.08,41435.0,85.09,85.13,84.95,85.08,41435.0
2019-06-26 12:00:00,85.07,85.13,85.0,85.09,85145.0,85.07,85.13,85.0,85.09,85145.0
2019-06-26 12:30:00,85.1,85.44,85.08,85.42,68481.0,85.1,85.44,85.08,85.42,68481.0
2019-06-26 13:00:00,85.42,85.49,85.27,85.31,44150.0,85.42,85.49,85.27,85.31,44150.0
2019-06-26 13:30:00,85.3,85.4,85.22,85.38,46090.0,85.3,85.4,85.22,85.38,46090.0
2019-06-26 14:00:00,85.39,85.59,85.25,85.59,41505.0,85.39,85.59,85.25,85.59,41505.0
2019-06-26 14:30:00,85.59,85.59,85.41,85.5,33608.0,85.59,85.59,85.41,85.5,33608.0
2019-06-26 15:00:00,85.5,85.68,85.41,85.57,65974.0,85.5,85.68,85.41,85.57,65974.0
2019-06-26 15:30:00,85.56,85.81,85.19,85.33,262629.0,85.56,85.81,85.19,85.33,262629.0
2019-06-27 09:30:00,85.64,86.8,85.13,86.42,120628.0,85.64,86.8,85.13,86.42,120628.0
2019-06-27 10:00:00,86.39,86.48,86.07,86.38,98384.0,86.39,86.48,86.07,86.38,98384.0
2019-06-27 10:30:00,86.37,86.48,86.25,86.34,51649.0,86.37,86.48,86.25,86.34,51649.0
2019-06-27 11:00:00,86.31,86.38,86.08,86.18,52875.0,86.31,86.38,86.08,86.18,52875.0
2019-06-27 11:30:00,86.17,86.55,86.15,86.46,58433.0,86.17,86.55,86.15,86.46,58433.0
2019-06-27 12:00:00,86.43,86.81,86.39,86.67,28695.0,86.43,86.81,86.39,86.67,28695.0
2019-06-27 12:30:00,86.67,86.86,86.67,86.75,32272.0,86.67,86.86,86.67,86.75,32272.0
2019-06-27 13:00:00,86.74,86.79,86.55,86.57,26139.0,86.74,86.79,86.55,86.57,26139.0
2019-06-27 13:30:00,86.58,86.74,86.51,86.51,19765.0,86.58,86.74,86.51,86.51,19765.0
2019-06-27 14:00:00,86.51,86.55,86.33,86.38,31483.0,86.51,86.55,86.33,86.38,31483.0
2019-06-27 14:30:00,86.36,86.4,86.14,86.15,30838.0,86.36,86.4,86.14,86.15,30838.0
2019-06-27 15:00:00,86.15,86.24,86.09,86.21,43053.0,86.15,86.24,86.09,86.21,43053.0
2019-06-27 15:30:00,86.22,86.67,86.09,86.43,199209.0,86.22,86.67,86.09,86.43,199209.0
2019-06-28 09:30:00,86.66,87.74,86.66,87.17,91659.0,86.66,87.74,86.66,87.17,91659.0
2019-06-28 10:00:00,87.17,87.33,86.98,87.25,67989.0,87.17,87.33,86.98,87.25,67989.0
2019-06-28 10:30:00,87.28,87.64,87.19,87.5,49984.0,87.28,87.64,87.19,87.5,49984.0
2019-06-28 11:00:00,87.47,87.64,87.36,87.59,57204.0,87.47,87.64,87.36,87.59,57204.0
2019-06-28 11:30:00,87.56,87.69,87.48,87.48,42066.0,87.56,87.69,87.48,87.48,42066.0
2019-06-28 12:00:00,87.44,87.63,87.35,87.6,39535.0,87.44,87.63,87.35,87.6,39535.0
2019-06-28 12:30:00,87.59,87.59,87.47,87.51,32324.0,87.59,87.59,87.47,87.51,32324.0
2019-06-28 13:00:00,87.49,87.49,87.3,87.36,30795.0,87.49,87.49,87.3,87.36,30795.0
2019-06-28 13:30:00,87.38,87.5,87.31,87.32,46810.0,87.38,87.5,87.31,87.32,46810.0
2019-06-28 14:00:00,87.35,87.43,87.27,87.42,36078.0,87.35,87.43,87.27,87.42,36078.0
2019-06-28 14:30:00,87.42,87.45,87.21,87.31,55704.0,87.42,87.45,87.21,87.31,55704.0
2019-06-28 15:00:00,87.31,87.33,87.15,87.2,67799.0,87.31,87.33,87.15,87.2,67799.0
2019-06-28 15:30:00,87.21,87.64,87.18,87.54,407782.0,87.21,87.64,87.18,87.54,407782.0
2019-07-01 09:30:00,88.84,89.72,88.46,88.84,167848.0,88.84,89.72,88.46,88.84,167848.0
2019-07-01 10:00:00,88.87,88.98,88.45,88.47,107909.0,88.87,88.98,88.45,88.47,107909.0
2019-07-01 10:30:00,88.5,88.92,88.2,88.75,243856.0,88.5,88.92,88.2,88.75,243856.0
2019-07-01 11:00:00,88.76,88.87,88.66,88.68,56409.0,88.76,88.87,88.66,88.68,56409.0
2019-07-01 11:30:00,88.69,88.71,88.38,88.45,88336.0,88.69,88.71,88.38,88.45,88336.0
2019-07-01 12:00:00,88.44,88.74,88.39,88.51,87744.0,88.44,88.74,88.39,88.51,87744.0
2019-07-01 12:30:00,88.51,88.57,88.27,88.43,112278.0,88.51,88.57,88.27,88.43,112278.0
2019-07-01 13:00:00,88.42,88.5,88.09,88.22,52729.0,88.42,88.5,88.09,88.22,52729.0
2019-07-01 13:30:00,88.2,88.21,87.85,87.86,48894.0,88.2,88.21,87.85,87.86,48894.0
2019-07-01 14:00:00,87.86,87.96,87.77,87.81,55044.0,87.86,87.96,87.77,87.81,55044.0
2019-07-01 14:30:00,87.81,88.06,87.8,87.92,51665.0,87.81,88.06,87.8,87.92,51665.0
2019-07-01 15:00:00,87.91,88.27,87.82,88.13,120238.0,87.91,88.27,87.82,88.13,120238.0
2019-07-01 15:30:00,88.13,88.57,88.13,88.45,231103.0,88.13,88.57,88.13,88.45,231103.0
2019-07-02 09:30:00,89.21,90.0,88.6,89.7,280221.0,89.21,90.0,88.6,89.7,280221.0
2019-07-02 10:00:00,89.66,89.66,89.13,89.33,91598.0,89.66,89.66,89.13,89.33,91598.0
2019-07-02 10:30:00,89.36,89.47,88.97,89.25,110613.0,89.36,89.47,88.97,89.25,110613.0
2019-07-02 11:00:00,89.26,89.26,88.82,88.86,82285.0,89.26,89.26,88.82,88.86,82285.0
2019-07-02 11:30:00,88.86,88.91,88.42,88.47,88358.0,88.86,88.91,88.42,88.47,88358.0
2019-07-02 12:00:00,88.53,88.7,88.36,88.41,152057.0,88.53,88.7,88.36,88.41,152057.0
2019-07-02 12:30:00,88.42,88.44,88.0,88.02,103476.0,88.42,88.44,88.0,88.02,103476.0
2019-07-02 13:00:00,88.01,88.19,87.95,88.05,133973.0,88.01,88.19,87.95,88.05,133973.0
2019-07-02 13:30:00,88.04,88.65,88.01,88.53,85722.0,88.04,88.65,88.01,88.53,85722.0
2019-07-02 14:00:00,88.54,88.77,88.43,88.72,52279.0,88.54,88.77,88.43,88.72,52279.0
2019-07-02 14:30:00,88.71,88.92,88.54,88.54,88176.0,88.71,88.92,88.54,88.54,88176.0
2019-07-02 15:00:00,88.56,88.94,88.55,88.78,102642.0,88.56,88.94,88.55,88.78,102642.0
2019-07-02 15:30:00,88.76,88.95,88.71,88.87,187777.0,88.76,88.95,88.71,88.87,187777.0
2019-07-03 09:30:00,89.21,89.96,89.14,89.92,142548.0,89.21,89.96,89.14,89.92,142548.0
2019-07-03 10:00:00,89.9,90.75,89.9,90.73,194210.0,89.9,90.75,89.9,90.73,194210.0
2019-07-03 10:30:00,90.66,91.08,90.61,90.77,143012.0,90.66,91.08,90.61,90.77,143012.0
2019-07-03 11:00:00,90.76,90.95,90.51,90.67,106335.0,90.76,90.95,90.51,90.67,106335.0
2019-07-03 11:30:00,90.69,91.03,90.64,90.81,115282.0,90.69,91.03,90.64,90.81,115282.0
2019-07-03 12:00:00,90.82,90.92,90.73,90.84,120003.0,90.82,90.92,90.73,90.84,120003.0
2019-07-03 12:30:00,90.84,90.89,90.5,90.71,265693.0,90.84,90.89,90.5,90.71,265693.0
2019-07-05 09:30:00,90.33,90.95,90.31,90.6,141400.0,90.33,90.95,90.31,90.6,141400.0
2019-07-05 10:00:00,90.57,90.64,89.8,89.86,108420.0,90.57,90.64,89.8,89.86,108420.0
2019-07-05 10:30:00,89.81,89.85,89.07,89.34,98327.0,89.81,89.85,89.07,89.34,98327.0
2019-07-05 11:00:00,89.33,89.58,89.24,89.51,60278.0,89.33,89.58,89.24,89.51,60278.0
2019-07-05 11:30:00,89.47,89.77,89.41,89.69,115786.0,89.47,89.77,89.41,89.69,115786.0
2019-07-05 12:00:00,89.7,89.95,89.65,89.91,42155.0,89.7,89.95,89.65,89.91,42155.0
2019-07-05 12:30:00,89.91,90.15,89.9,90.06,23779.0,89.91,90.15,89.9,90.06,23779.0
2019-07-05 13:00:00,90.07,90.11,89.94,90.03,33291.0,90.07,90.11,89.94,90.03,33291.0
2019-07-05 13:30:00,90.05,90.46,90.04,90.3,42345.0,90.05,90.46,90.04,90.3,42345.0
2019-07-05 14:00:00,90.34,90.38,90.2,90.21,34193.0,90.34,90.38,90.2,90.21,34193.0
2019-07-05 14:30:00,90.21,90.63,90.21,90.53,52562.0,90.21,90.63,90.21,90.53,52562.0
2019-07-05 15:00:00,90.53,90.8,90.47,90.72,83522.0,90.53,90.8,90.47,90.72,83522.0
2019-07-05 15:30:00,90.72,90.76,90.26,90.6,172239.0,90.72,90.76,90.26,90.6,172239.0
2019-07-08 09:30:00,90.16,91.18,90.1,90.88,200569.0,90.16,91.18,90.1,90.88,200569.0
2019-07-08 10:00:00,90.86,91.47,90.84,91.28,120096.0,90.86,91.47,90.84,91.28,120096.0
2019-07-08 10:30:00,91.31,91.48,91.09,91.15,105262.0,91.31,91.48,91.09,91.15,105262.0
2019-07-08 11:00:00,91.16,91.48,91.14,91.21,89921.0,91.16,91.48,91.14,91.21,89921.0
2019-07-08 11:30:00,91.21,91.47,90.72,90.81,205797.0,91.21,91.47,90.72,90.81,205797.0
2019-07-08 12:00:00,90.79,91.01,90.41,90.94,91438.0,90.79,91.01,90.41,90.94,91438.0
2019-07-08 12:30:00,90.9,90.99,90.71,90.78,75816.0,90.9,90.99,90.71,90.78,75816.0
2019-07-08 13:00:00,90.77,90.8,90.61,90.77,49247.0,90.77,90.8,90.61,90.77,49247.0
2019-07-08 13:30:00,90.72,90.85,90.56,90.6,78445.0,90.72,90.85,90.56,90.6,78445.0
2019-07-08 14:00:00,90.61,90.77,90.48,90.61,60677.0,90.61,90.77,90.48,90.61,60677.0
2019-07-08 14:30:00,90.6,90.6,90.3,90.48,66169.0,90.6,90.6,90.3,90.48,66169.0
2019-07-08 15:00:00,90.47,90.59,90.38,90.48,147452.0,90.47,90.59,90.38,90.48,147452.0
2019-07-08 15:30:00,90.49,90.71,90.45,90.66,251469.0,90.49,90.71,90.45,90.66,251469.0
2019-07-09 09:30:00,90.38,90.93,90.06,90.43,166068.0,90.38,90.93,90.06,90.43,166068.0
2019-07-09 10:00:00,90.43,90.52,89.69,89.81,137349.0,90.43,90.52,89.69,89.81,137349.0
2019-07-09 10:30:00,89.8,89.86,89.47,89.47,141080.0,89.8,89.86,89.47,89.47,141080.0
2019-07-09 11:00:00,89.5,89.52,89.28,89.38,198476.0,89.5,89.52,89.28,89.38,198476.0
2019-07-09 11:30:00,89.36,89.46,89.21,89.37,135332.0,89.36,89.46,89.21,89.37,135332.0
2019-07-09 12:00:00,89.38,89.44,89.27,89.39,99700.0,89.38,89.44,89.27,89.39,99700.0
2019-07-09 12:30:00,89.39,89.62,89.37,89.57,305873.0,89.39,89.62,89.37,89.57,305873.0
2019-07-09 13:00:00,89.57,89.89,89.38,89.7,208161.0,89.57,89.89,89.38,89.7,208161.0
2019-07-09 13:30:00,89.7,89.83,89.65,89.7,67868.0,89.7,89.83,89.65,89.7,67868.0
2019-07-09 14:00:00,89.71,89.76,89.54,89.6,75947.0,89.71,89.76,89.54,89.6,75947.0
2019-07-09 14:30:00,89.6,89.7,89.5,89.66,69197.0,89.6,89.7,89.5,89.66,69197.0
2019-07-09 15:00:00,89.66,89.7,89.25,89.4,123102.0,89.66,89.7,89.25,89.4,123102.0
2019-07-09 15:30:00,89.39,89.61,89.32,89.45,488416.0,89.39,89.61,89.32,89.45,488416.0
2019-07-10 09:30:00,90.31,91.07,90.07,90.41,196730.0,90.31,91.07,90.07,90.41,196730.0
2019-07-10 10:00:00,90.49,90.64,89.57,89.67,151641.0,90.49,90.64,89.57,89.67,151641.0
2019-07-10 10:30:00,89.65,89.65,88.92,89.25,170587.0,89.65,89.65,88.92,89.25,170587.0
2019-07-10 11:00:00,89.22,89.63,88.93,89.24,219793.0,89.22,89.63,88.93,89.24,219793.0
2019-07-10 11:30:00,89.23,89.62,89.21,89.52,102665.0,89.23,89.62,89.21,89.52,102665.0
2019-07-10 12:00:00,89.53,89.7,89.41,89.58,61324.0,89.53,89.7,89.41,89.58,61324.0
2019-07-10 12:30:00,89.59,89.91,89.59,89.91,44635.0,89.59,89.91,89.59,89.91,44635.0
2019-07-10 13:00:00,89.91,90.07,89.85,89.99,55263.0,89.91,90.07,89.85,89.99,55263.0
2019-07-10 13:30:00,89.99,90.01,89.47,89.52,90922.0,89.99,90.01,89.47,89.52,90922.0
2019-07-10 14:00:00,89.54,89.61,89.14,89.15,80680.0,89.54,89.61,89.14,89.15,80680.0
2019-07-10 14:30:00,89.11,89.36,89.1,89.35,61444.0,89.11,89.36,89.1,89.35,61444.0
2019-07-10 15:00:00,89.37,89.43,89.16,89.23,100077.0,89.37,89.43,89.16,89.23,100077.0
2019-07-10 15:30:00,89.22,89.58,89.13,89.52,316026.0,89.22,89.58,89.13,89.52,316026.0
2019-07-11 09:30:00,89.51,90.6,89.26,89.8,212226.0,89.51,90.6,89.26,89.8,212226.0
2019-07-11 10:00:00,89.81,89.85,89.19,89.23,137903.0,89.81,89.85,89.19,89.23,137903.0
2019-07-11 10:30:00,89.23,89.54,89.0,89.46,298637.0,89.23,89.54,89.0,89.46,298637.0
2019-07-11 11:00:00,89.45,89.88,89.41,89.81,115634.0,89.45,89.88,89.41,89.81,115634.0
2019-07-11 11:30:00,89.81,89.85,89.42,89.77,77128.0,89.81,89.85,89.42,89.77,77128.0
2019-07-11 12:00:00,89.76,90.09,89.76,90.03,90801.0,89.76,90.09,89.76,90.03,90801.0
2019-07-11 12:30:00,90.02,90.29,90.0,90.17,96631.0,90.02,90.29,90.0,90.17,96631.0
2019-07-11 13:00:00,90.17,90.17,89.75,89.81,60947.0,90.17,90.17,89.75,89.81,60947.0
2019-07-11 13:30:00,89.81,89.94,89.65,89.94,68245.0,89.81,89.94,89.65,89.94,68245.0
2019-07-11 14:00:00,89.95,89.95,89.6,89.66,62880.0,89.95,89.95,89.6,89.66,62880.0
2019-07-11 14:30:00,89.66,89.89,89.49,89.58,78333.0,89.66,89.89,89.49,89.58,78333.0
2019-07-11 15:00:00,89.59,89.64,89.38,89.41,82917.0,89.59,89.64,89.38,89.41,82917.0
2019-07-11 15:30:00,89.38,89.54,89.32,89.47,188107.0,89.38,89.54,89.32,89.47,188107.0
2019-07-12 09:30:00,89.7,90.55,89.62,90.39,149432.0,89.7,90.55,89.62,90.39,149432.0
2019-07-12 10:00:00,90.43,90.8,90.34,90.79,145420.0,90.43,90.8,90.34,90.79,145420.0
2019-07-12 10:30:00,90.77,91.21,90.53,90.82,222141.0,90.77,91.21,90.53,90.82,222141.0
2019-07-12 11:00:00,90.82,90.95,90.76,90.8,102513.0,90.82,90.95,90.76,90.8,102513.0
2019-07-12 11:30:00,90.81,90.93,90.71,90.91,98562.0,90.81,90.93,90.71,90.91,98562.0
2019-07-12 12:00:00,90.89,91.03,90.58,90.82,184533.0,90.89,91.03,90.58,90.82,184533.0
2019-07-12 12:30:00,90.83,91.02,90.73,90.95,128666.0,90.83,91.02,90.73,90.95,128666.0
2019-07-12 13:00:00,90.95,91.09,90.85,91.02,93883.0,90.95,91.09,90.85,91.02,93883.0
2019-07-12 13:30:00,91.01,91.22,90.98,91.13,166592.0,91.01,91.22,90.98,91.13,166592.0
2019-07-12 14:00:00,91.13,91.33,91.06,91.31,120742.0,91.13,91.33,91.06,91.31,120742.0
2019-07-12 14:30:00,91.29,91.34,91.05,91.24,182755.0,91.29,91.34,91.05,91.24,182755.0
2019-07-12 15:00:00,91.28,91.48,91.25,91.39,124405.0,91.28,91.48,91.25,91.39,124405.0
2019-07-12 15:30:00,91.39,91.52,91.17,91.23,367463.0,91.39,91.52,91.17,91.23,367463.0
2019-07-15 09:30:00,91.6,92.43,91.41,91.69,224568.0,91.6,92.43,91.41,91.69,224568.0
2019-07-15 10:00:00,91.64,91.96,91.4,91.89,94041.0,91.64,91.96,91.4,91.89,94041.0
2019-07-15 10:30:00,91.9,92.07,91.52,91.77,84610.0,91.9,92.07,91.52,91.77,84610.0
2019-07-15 11:00:00,91.79,91.79,91.36,91.36,61595.0,91.79,91.79,91.36,91.36,61595.0
2019-07-15 11:30:00,91.37,91.63,91.15,91.6,135346.0,91.37,91.63,91.15,91.6,135346.0
2019-07-15 12:00:00,91.6,91.68,91.44,91.61,47359.0,91.6,91.68,91.44,91.61,47359.0
2019-07-15 12:30:00,91.6,91.61,91.4,91.45,55086.0,91.6,91.61,91.4,91.45,55086.0
2019-07-15 13:00:00,91.43,91.45,91.18,91.22,39011.0,91.43,91.45,91.18,91.22,39011.0
2019-07-15 13:30:00,91.23,91.53,91.21,91.47,56488.0,91.23,91.53,91.21,91.47,56488.0
2019-07-15 14:00:00,91.46,91.61,91.42,91.54,68445.0,91.46,91.61,91.42,91.54,68445.0
2019-07-15 14:30:00,91.53,91.62,91.45,91.45,46830.0,91.53,91.62,91.45,91.45,46830.0
2019-07-15 15:00:00,91.45,91.6,91.44,91.56,100528.0,91.45,91.6,91.44,91.56,100528.0
2019-07-15 15:30:00,91.56,91.62,91.24,91.31,265631.0,91.56,91.62,91.24,91.31,265631.0
2019-07-16 09:30:00,91.81,93.24,91.8,93.12,368033.0,91.81,93.24,91.8,93.12,368033.0
2019-07-16 10:00:00,93.15,93.79,93.06,93.73,330415.0,93.15,93.79,93.06,93.73,330415.0
2019-07-16 10:30:00,93.76,94.16,93.62,94.06,215709.0,93.76,94.16,93.62,94.06,215709.0
2019-07-16 11:00:00,94.04,94.09,93.68,93.83,197408.0,94.04,94.09,93.68,93.83,197408.0
2019-07-16 11:30:00,93.83,93.97,93.53,93.85,184670.0,93.83,93.97,93.53,93.85,184670.0
2019-07-16 12:00:00,93.87,93.98,93.57,93.73,133508.0,93.87,93.98,93.57,93.73,133508.0
2019-07-16 12:30:00,93.77,94.13,93.68,93.8,145062.0,93.77,94.13,93.68,93.8,145062.0
2019-07-16 13:00:00,93.79,94.39,93.79,94.23,201274.0,93.79,94.39,93.79,94.23,201274.0
2019-07-16 13:30:00,94.23,94.47,94.11,94.25,128850.0,94.23,94.47,94.11,94.25,128850.0
2019-07-16 14:00:00,94.26,94.41,93.93,94.03,124195.0,94.26,94.41,93.93,94.03,124195.0
2019-07-16 14:30:00,94.07,94.5,94.03,94.17,173920.0,94.07,94.5,94.03,94.17,173920.0
2019-07-16 15:00:00,94.19,94.34,93.94,93.95,197610.0,94.19,94.34,93.94,93.95,197610.0
2019-07-16 15:30:00,93.94,94.11,93.82,94.01,719129.0,93.94,94.11,93.82,94.01,719129.0
2019-07-17 09:30:00,94.03,94.24,92.34,92.89,596239.0,94.03,94.24,92.34,92.89,596239.0
2019-07-17 10:00:00,92.9,94.0,92.81,93.99,325675.0,92.9,94.0,92.81,93.99,325675.0
2019-07-17 10:30:00,93.93,94.0,93.26,93.76,388986.0,93.93,94.0,93.26,93.76,388986.0
2019-07-17 11:00:00,93.78,94.3,93.46,94.02,479020.0,93.78,94.3,93.46,94.02,479020.0
2019-07-17 11:30:00,93.98,94.77,93.89,94.51,431105.0,93.98,94.77,93.89,94.51,431105.0
2019-07-17 12:00:00,94.52,94.53,94.18,94.36,146354.0,94.52,94.53,94.18,94.36,146354.0
2019-07-17 12:30:00,94.38,94.68,94.27,94.51,253422.0,94.38,94.68,94.27,94.51,253422.0
2019-07-17 13:00:00,94.52,95.25,94.5,94.61,304926.0,94.52,95.25,94.5,94.61,304926.0
2019-07-17 13:30:00,94.59,95.24,94.57,94.93,162616.0,94.59,95.24,94.57,94.93,162616.0
2019-07-17 14:00:00,94.93,95.08,94.58,94.73,251552.0,94.93,95.08,94.58,94.73,251552.0
2019-07-17 14:30:00,94.73,94.73,94.34,94.69,253770.0,94.73,94.73,94.34,94.69,253770.0
2019-07-17 15:00:00,94.68,95.24,94.53,94.61,380073.0,94.68,95.24,94.53,94.61,380073.0
2019-07-17 15:30:00,94.6,95.0,94.45,94.75,769021.0,94.6,95.0,94.45,94.75,769021.0
2019-07-18 09:30:00,94.32,95.4,93.88,95.06,338581.0,94.32,95.4,93.88,95.06,338581.0
2019-07-18 10:00:00,95.09,95.45,95.0,95.24,203510.0,95.09,95.45,95.0,95.24,203510.0
2019-07-18 10:30:00,95.24,95.48,94.93,95.0,170232.0,95.24,95.48,94.93,95.0,170232.0
2019-07-18 11:00:00,95.06,95.18,94.73,94.95,146766.0,95.06,95.18,94.73,94.95,146766.0
2019-07-18 11:30:00,94.97,95.0,94.55,94.91,210160.0,94.97,95.0,94.55,94.91,210160.0
2019-07-18 12:00:00,94.91,95.12,94.75,95.01,74138.0,94.91,95.12,94.75,95.01,74138.0
2019-07-18 12:30:00,95.02,95.11,94.92,95.0,79578.0,95.02,95.11,94.92,95.0,79578.0
2019-07-18 13:00:00,94.98,95.26,94.81,95.23,94873.0,94.98,95.26,94.81,95.23,94873.0
2019-07-18 13:30:00,95.23,95.29,94.87,95.1,74587.0,95.23,95.29,94.87,95.1,74587.0
2019-07-18 14:00:00,95.12,95.29,94.94,95.2,144451.0,95.12,95.29,94.94,95.2,144451.0
2019-07-18 14:30:00,95.18,95.27,95.07,95.24,99747.0,95.18,95.27,95.07,95.24,99747.0
2019-07-18 15:00:00,95.27,95.37,94.99,95.16,142381.0,95.27,95.37,94.99,95.16,142381.0
2019-07-18 15:30:00,95.16,95.36,95.07,95.25,503866.0,95.16,95.36,95.07,95.25,503866.0
2019-07-19 09:30:00,95.38,95.95,95.24,95.89,271614.0,95.38,95.95,95.24,95.89,271614.0
2019-07-19 10:00:00,95.89,96.03,95.5,95.58,160238.0,95.89,96.03,95.5,95.58,160238.0
2019-07-19 10:30:00,95.61,95.64,95.03,95.15,107150.0,95.61,95.64,95.03,95.15,107150.0
2019-07-19 11:00:00,95.16,95.28,94.82,95.1,112661.0,95.16,95.28,94.82,95.1,112661.0
2019-07-19 11:30:00,95.12,95.14,93.92,94.02,224999.0,95.12,95.14,93.92,94.02,224999.0
2019-07-19 12:00:00,94.01,94.51,93.82,94.31,111175.0,94.01,94.51,93.82,94.31,111175.0
2019-07-19 12:30:00,94.31,94.6,94.24,94.41,117405.0,94.31,94.6,94.24,94.41,117405.0
2019-07-19 13:00:00,94.41,94.76,94.38,94.67,102953.0,94.41,94.76,94.38,94.67,102953.0
2019-07-19 13:30:00,94.66,94.76,94.39,94.45,73925.0,94.66,94.76,94.39,94.45,73925.0
2019-07-19 14:00:00,94.45,94.59,94.12,94.28,92033.0,94.45,94.59,94.12,94.28,92033.0
2019-07-19 14:30:00,94.26,94.33,94.1,94.14,104915.0,94.26,94.33,94.1,94.14,104915.0
2019-07-19 15:00:00,94.13,94.14,93.87,93.94,138248.0,94.13,94.14,93.87,93.94,138248.0
2019-07-19 15:30:00,93.95,94.09,93.54,93.82,682894.0,93.95,94.09,93.54,93.82,682894.0
2019-07-22 09:30:00,94.08,95.06,93.9,94.83,179664.0,94.08,95.06,93.9,94.83,179664.0
2019-07-22 10:00:00,94.82,94.83,94.17,94.4,160257.0,94.82,94.83,94.17,94.4,160257.0
2019-07-22 10:30:00,94.39,94.43,93.77,94.22,216144.0,94.39,94.43,93.77,94.22,216144.0
2019-07-22 11:00:00,94.23,94.25,93.96,94.23,86107.0,94.23,94.25,93.96,94.23,86107.0
2019-07-22 11:30:00,94.22,94.75,94.22,94.73,78494.0,94.22,94.75,94.22,94.73,78494.0
2019-07-22 12:00:00,94.74,94.8,94.56,94.66,57153.0,94.74,94.8,94.56,94.66,57153.0
2019-07-22 12:30:00,94.65,94.7,94.53,94.63,65226.0,94.65,94.7,94.53,94.63,65226.0
2019-07-22 13:00:00,94.63,94.65,94.42,94.48,95474.0,94.63,94.65,94.42,94.48,95474.0
2019-07-22 13:30:00,94.48,94.51,94.31,94.45,58943.0,94.48,94.51,94.31,94.45,58943.0
2019-07-22 14:00:00,94.46,94.5,94.34,94.47,51649.0,94.46,94.5,94.34,94.47,51649.0
2019-07-22 14:30:00,94.45,94.55,94.22,94.37,65309.0,94.45,94.55,94.22,94.37,65309.0
2019-07-22 15:00:00,94.36,94.49,94.06,94.07,88275.0,94.36,94.49,94.06,94.07,88275.0
2019-07-22 15:30:00,94.07,94.12,93.82,93.84,297258.0,94.07,94.12,93.82,93.84,297258.0
2019-07-23 09:30:00,94.17,94.47,93.75,94.12,74174.0,94.17,94.47,93.75,94.12,74174.0
2019-07-23 10:00:00,94.17,94.27,93.84,93.88,75773.0,94.17,94.27,93.84,93.88,75773.0
2019-07-23 10:30:00,93.9,94.2,93.83,94.0,66050.0,93.9,94.2,93.83,94.0,66050.0
2019-07-23 11:00:00,93.98,94.55,93.87,94.45,162428.0,93.98,94.55,93.87,94.45,162428.0
2019-07-23 11:30:00,94.47,94.63,94.28,94.45,67921.0,94.47,94.63,94.28,94.45,67921.0
2019-07-23 12:00:00,94.45,94.73,94.42,94.67,129184.0,94.45,94.73,94.42,94.67,129184.0
2019-07-23 12:30:00,94.68,94.82,94.54,94.79,69507.0,94.68,94.82,94.54,94.79,69507.0
2019-07-23 13:00:00,94.79,94.79,94.5,94.6,60251.0,94.79,94.79,94.5,94.6,60251.0
2019-07-23 13:30:00,94.61,94.69,94.43,94.48,68640.0,94.61,94.69,94.43,94.48,68640.0
2019-07-23 14:00:00,94.48,94.69,94.44,94.69,99705.0,94.48,94.69,94.44,94.69,99705.0
2019-07-23 14:30:00,94.68,94.76,94.6,94.69,76934.0,94.68,94.76,94.6,94.69,76934.0
2019-07-23 15:00:00,94.68,94.87,94.62,94.87,104462.0,94.68,94.87,94.62,94.87,104462.0
2019-07-23 15:30:00,94.88,94.98,94.76,94.93,338778.0,94.88,94.98,94.76,94.93,338778.0
2019-07-24 09:30:00,94.91,95.43,94.24,95.05,110865.0,94.91,95.43,94.24,95.05,110865.0
2019-07-24 10:00:00,95.06,95.36,94.9,95.16,117627.0,95.06,95.36,94.9,95.16,117627.0
2019-07-24 10:30:00,95.18,95.41,94.83,94.95,59521.0,95.18,95.41,94.83,94.95,59521.0
2019-07-24 11:00:00,94.94,95.19,94.88,94.98,47461.0,94.94,95.19,94.88,94.98,47461.0
2019-07-24 11:30:00,95.01,95.14,94.49,94.49,138855.0,95.01,95.14,94.49,94.49,138855.0
2019-07-24 12:00:00,94.48,94.54,94.3,94.3,100011.0,94.48,94.54,94.3,94.3,100011.0
2019-07-24 12:30:00,94.32,94.91,94.27,94.91,78349.0,94.32,94.91,94.27,94.91,78349.0
2019-07-24 13:00:00,94.93,95.15,94.84,95.06,48637.0,94.93,95.15,94.84,95.06,48637.0
2019-07-24 13:30:00,95.06,95.26,94.99,95.23,48966.0,95.06,95.26,94.99,95.23,48966.0
2019-07-24 14:00:00,95.24,95.35,94.92,94.92,118502.0,95.24,95.35,94.92,94.92,118502.0
2019-07-24 14:30:00,94.92,95.15,94.91,94.99,221444.0,94.92,95.15,94.91,94.99,221444.0
2019-07-24 15:00:00,94.98,95.42,94.93,95.31,190780.0,94.98,95.42,94.93,95.31,190780.0
2019-07-24 15:30:00,95.3,95.46,95.04,95.1,297175.0,95.3,95.46,95.04,95.1,297175.0
2019-07-25 09:30:00,94.19,94.57,92.96,94.35,534432.0,94.19,94.57,92.96,94.35,534432.0
2019-07-25 10:00:00,94.36,94.73,94.15,94.65,211252.0,94.36,94.73,94.15,94.65,211252.0
2019-07-25 10:30:00,94.63,95.02,94.39,94.94,102642.0,94.63,95.02,94.39,94.94,102642.0
2019-07-25 11:00:00,94.97,95.11,94.41,94.49,215675.0,94.97,95.11,94.41,94.49,215675.0
2019-07-25 11:30:00,94.49,94.6,94.12,94.25,68179.0,94.49,94.6,94.12,94.25,68179.0
2019-07-25 12:00:00,94.23,94.56,94.07,94.54,73233.0,94.23,94.56,94.07,94.54,73233.0
2019-07-25 12:30:00,94.52,94.57,94.17,94.43,94796.0,94.52,94.57,94.17,94.43,94796.0
2019-07-25 13:00:00,94.43,94.53,94.29,94.38,66524.0,94.43,94.53,94.29,94.38,66524.0
2019-07-25 13:30:00,94.4,94.54,93.95,93.98,70740.0,94.4,94.54,93.95,93.98,70740.0
2019-07-25 14:00:00,93.98,94.49,93.75,94.41,98750.0,93.98,94.49,93.75,94.41,98750.0
2019-07-25 14:30:00,94.41,94.44,93.91,93.91,70403.0,94.41,94.44,93.91,93.91,70403.0
2019-07-25 15:00:00,93.92,94.3,93.91,94.09,73161.0,93.92,94.3,93.91,94.09,73161.0
2019-07-25 15:30:00,94.11,94.21,93.84,93.93,302896.0,94.11,94.21,93.84,93.93,302896.0
2019-07-26 09:30:00,94.02,94.3,93.49,94.01,80543.0,94.02,94.3,93.49,94.01,80543.0
2019-07-26 10:00:00,94.0,94.44,93.94,94.05,50082.0,94.0,94.44,93.94,94.05,50082.0
2019-07-26 10:30:00,94.06,94.22,93.88,94.14,70069.0,94.06,94.22,93.88,94.14,70069.0
2019-07-26 11:00:00,94.15,94.17,93.82,93.84,55769.0,94.15,94.17,93.82,93.84,55769.0
2019-07-26 11:30:00,93.83,93.94,93.56,93.89,69519.0,93.83,93.94,93.56,93.89,69519.0
2019-07-26 12:00:00,93.9,94.06,93.84,94.02,42984.0,93.9,94.06,93.84,94.02,42984.0
2019-07-26 12:30:00,94.03,94.05,93.77,93.97,45176.0,94.03,94.05,93.77,93.97,45176.0
2019-07-26 13:00:00,93.95,93.99,93.83,93.96,32425.0,93.95,93.99,93.83,93.96,32425.0
2019-07-26 13:30:00,93.95,93.99,93.53,93.53,79066.0,93.95,93.99,93.53,93.53,79066.0
2019-07-26 14:00:00,93.55,93.61,93.23,93.3,72053.0,93.55,93.61,93.23,93.3,72053.0
2019-07-26 14:30:00,93.31,93.87,93.25,93.85,75183.0,93.31,93.87,93.25,93.85,75183.0
2019-07-26 15:00:00,93.83,93.87,93.54,93.56,93116.0,93.83,93.87,93.54,93.56,93116.0
2019-07-26 15:30:00,93.56,93.71,93.23,93.36,333070.0,93.56,93.71,93.23,93.36,333070.0
2019-07-29 09:30:00,93.44,93.88,93.13,93.71,201606.0,93.44,93.88,93.13,93.71,201606.0
2019-07-29 10:00:00,93.71,94.05,93.57,93.83,108823.0,93.71,94.05,93.57,93.83,108823.0
2019-07-29 10:30:00,93.84,93.91,93.48,93.7,56929.0,93.84,93.91,93.48,93.7,56929.0
2019-07-29 11:00:00,93.7,93.88,93.63,93.72,54776.0,93.7,93.88,93.63,93.72,54776.0
2019-07-29 11:30:00,93.75,93.82,93.62,93.69,101267.0,93.75,93.82,93.62,93.69,101267.0
2019-07-29 12:00:00,93.69,93.7,93.48,93.55,47075.0,93.69,93.7,93.48,93.55,47075.0
2019-07-29 12:30:00,93.54,93.71,93.49,93.7,45582.0,93.54,93.71,93.49,93.7,45582.0
2019-07-29 13:00:00,93.72,93.78,93.57,93.65,34029.0,93.72,93.78,93.57,93.65,34029.0
2019-07-29 13:30:00,93.66,93.77,93.56,93.64,73069.0,93.66,93.77,93.56,93.64,73069.0
2019-07-29 14:00:00,93.68,93.68,93.52,93.54,56280.0,93.68,93.68,93.52,93.54,56280.0
2019-07-29 14:30:00,93.53,93.58,93.38,93.55,47067.0,93.53,93.58,93.38,93.55,47067.0
2019-07-29 15:00:00,93.56,93.58,93.43,93.48,49638.0,93.56,93.58,93.43,93.48,49638.0
2019-07-29 15:30:00,93.47,93.55,93.32,93.4,170711.0,93.47,93.55,93.32,93.4,170711.0
2019-07-30 09:30:00,92.83,93.19,92.48,93.0,159170.0,92.83,93.19,92.48,93.0,159170.0
2019-07-30 10:00:00,92.98,93.37,92.97,93.31,149379.0,92.98,93.37,92.97,93.31,149379.0
2019-07-30 10:30:00,93.3,93.51,93.1,93.26,66597.0,93.3,93.51,93.1,93.26,66597.0
2019-07-30 11:00:00,93.25,93.42,93.19,93.23,52249.0,93.25,93.42,93.19,93.23,52249.0
2019-07-30 11:30:00,93.22,93.4,93.16,93.28,63272.0,93.22,93.4,93.16,93.28,63272.0
2019-07-30 12:00:00,93.26,93.26,93.01,93.24,135098.0,93.26,93.26,93.01,93.24,135098.0
2019-07-30 12:30:00,93.24,93.4,93.17,93.39,105382.0,93.24,93.4,93.17,93.39,105382.0
2019-07-30 13:00:00,93.41,93.5,93.23,93.26,69365.0,93.41,93.5,93.23,93.26,69365.0
2019-07-30 13:30:00,93.28,93.42,93.23,93.37,36471.0,93.28,93.42,93.23,93.37,36471.0
2019-07-30 14:00:00,93.35,93.63,93.35,93.63,70489.0,93.35,93.63,93.35,93.63,70489.0
2019-07-30 14:30:00,93.61,93.7,93.5,93.6,70543.0,93.61,93.7,93.5,93.6,70543.0
2019-07-30 15:00:00,93.59,93.87,93.52,93.87,72804.0,93.59,93.87,93.52,93.87,72804.0
2019-07-30 15:30:00,93.87,93.97,93.76,93.96,188286.0,93.87,93.97,93.76,93.96,188286.0
2019-07-31 09:30:00,93.56,93.82,93.12,93.43,117312.0,93.56,93.82,93.12,93.43,117312.0
2019-07-31 10:00:00,93.46,93.48,92.79,92.91,125463.0,93.46,93.48,92.79,92.91,125463.0
2019-07-31 10:30:00,92.88,93.0,92.75,92.91,67069.0,92.88,93.0,92.75,92.91,67069.0
2019-07-31 11:00:00,92.93,93.16,92.86,92.95,49555.0,92.93,93.16,92.86,92.95,49555.0
2019-07-31 11:30:00,92.94,93.32,92.93,93.22,47377.0,92.94,93.32,92.93,93.22,47377.0
2019-07-31 12:00:00,93.23,93.38,93.19,93.25,41144.0,93.23,93.38,93.19,93.25,41144.0
2019-07-31 12:30:00,93.27,93.37,93.18,93.18,47243.0,93.27,93.37,93.18,93.18,47243.0
2019-07-31 13:00:00,93.17,93.4,93.14,93.35,39933.0,93.17,93.4,93.14,93.35,39933.0
2019-07-31 13:30:00,93.35,93.36,93.1,93.31,56798.0,93.35,93.36,93.1,93.31,56798.0
2019-07-31 14:00:00,93.31,93.32,92.6,92.64,121704.0,93.31,93.32,92.6,92.64,121704.0
2019-07-31 14:30:00,92.62,92.78,91.48,92.03,222745.0,92.62,92.78,91.48,92.03,222745.0
2019-07-31 15:00:00,91.99,92.69,91.87,92.57,180185.0,91.99,92.69,91.87,92.57,180185.0
2019-07-31 15:30:00,92.59,92.59,91.77,91.9,302807.0,92.59,92.59,91.77,91.9,302807.0
2019-08-01 09:30:00,92.02,92.51,91.44,91.48,128502.0,92.02,92.51,91.44,91.48,128502.0
2019-08-01 10:00:00,91.45,92.17,91.33,92.03,90148.0,91.45,92.17,91.33,92.03,90148.0
2019-08-01 10:30:00,92.03,92.67,91.95,92.67,113013.0,92.03,92.67,91.95,92.67,113013.0
2019-08-01 11:00:00,92.65,92.89,92.59,92.88,70796.0,92.65,92.89,92.59,92.88,70796.0
2019-08-01 11:30:00,92.88,93.04,92.27,92.29,125433.0,92.88,93.04,92.27,92.29,125433.0
2019-08-01 12:00:00,92.25,92.37,92.03,92.17,49208.0,92.25,92.37,92.03,92.17,49208.0
2019-08-01 12:30:00,92.2,92.44,92.11,92.21,78921.0,92.2,92.44,92.11,92.21,78921.0
2019-08-01 13:00:00,92.2,92.2,91.34,91.41,45736.0,92.2,92.2,91.34,91.41,45736.0
2019-08-01 13:30:00,91.38,91.54,90.39,90.82,209467.0,91.38,91.54,90.39,90.82,209467.0
2019-08-01 14:00:00,90.78,90.81,89.73,90.17,142335.0,90.78,90.81,89.73,90.17,142335.0
2019-08-01 14:30:00,90.17,90.55,90.08,90.29,116124.0,90.17,90.55,90.08,90.29,116124.0
2019-08-01 15:00:00,90.35,90.51,90.03,90.33,125216.0,90.35,90.51,90.03,90.33,125216.0
2019-08-01 15:30:00,90.32,90.52,89.93,90.49,418082.0,90.32,90.52,89.93,90.49,418082.0
2019-08-02 09:30:00,90.18,90.25,89.23,89.3,178126.0,90.18,90.25,89.23,89.3,178126.0
2019-08-02 10:00:00,89.27,89.54,89.05,89.54,133737.0,89.27,89.54,89.05,89.54,133737.0
2019-08-02 10:30:00,89.55,89.55,89.05,89.19,192667.0,89.55,89.55,89.05,89.19,192667.0
2019-08-02 11:00:00,89.19,89.62,89.1,89.23,123260.0,89.19,89.62,89.1,89.23,123260.0
2019-08-02 11:30:00,89.25,89.35,89.01,89.18,89956.0,89.25,89.35,89.01,89.18,89956.0
2019-08-02 12:00:00,89.17,89.43,89.08,89.43,66903.0,89.17,89.43,89.08,89.43,66903.0
2019-08-02 12:30:00,89.42,89.43,89.0,89.02,66999.0,89.42,89.43,89.0,89.02,66999.0
2019-08-02 13:00:00,89.0,89.04,88.84,88.91,98031.0,89.0,89.04,88.84,88.91,98031.0
2019-08-02 13:30:00,88.92,89.33,88.83,89.27,95658.0,88.92,89.33,88.83,89.27,95658.0
2019-08-02 14:00:00,89.26,89.74,89.15,89.56,92283.0,89.26,89.74,89.15,89.56,92283.0
2019-08-02 14:30:00,89.53,89.6,89.3,89.42,102181.0,89.53,89.6,89.3,89.42,102181.0
2019-08-02 15:00:00,89.44,89.51,89.09,89.48,128730.0,89.44,89.51,89.09,89.48,128730.0
2019-08-02 15:30:00,89.49,89.8,89.23,89.42,233330.0,89.49,89.8,89.23,89.42,233330.0
2019-08-05 09:30:00,88.8,88.9,86.31,86.54,239806.0,88.8,88.9,86.31,86.54,239806.0
2019-08-05 10:00:00,86.5,86.81,86.32,86.45,173671.0,86.5,86.81,86.32,86.45,173671.0
2019-08-05 10:30:00,86.42,86.62,85.91,86.55,270015.0,86.42,86.62,85.91,86.55,270015.0
2019-08-05 11:00:00,86.56,86.97,86.13,86.16,230742.0,86.56,86.97,86.13,86.16,230742.0
2019-08-05 11:30:00,86.17,86.24,85.7,85.73,129940.0,86.17,86.24,85.7,85.73,129940.0
2019-08-05 12:00:00,85.72,85.97,85.55,85.77,174499.0,85.72,85.97,85.55,85.77,174499.0
2019-08-05 12:30:00,85.76,85.87,85.29,85.3,82485.0,85.76,85.87,85.29,85.3,82485.0
2019-08-05 13:00:00,85.29,85.6,85.23,85.3,92097.0,85.29,85.6,85.23,85.3,92097.0
2019-08-05 13:30:00,85.3,85.43,84.97,85.04,118143.0,85.3,85.43,84.97,85.04,118143.0
2019-08-05 14:00:00,85.03,85.17,84.8,84.87,108640.0,85.03,85.17,84.8,84.87,108640.0
2019-08-05 14:30:00,84.87,85.25,84.84,85.14,90078.0,84.87,85.25,84.84,85.14,90078.0
2019-08-05 15:00:00,85.15,85.7,84.97,85.37,191028.0,85.15,85.7,84.97,85.37,191028.0
2019-08-05 15:30:00,85.35,85.74,85.18,85.57,647532.0,85.35,85.74,85.18,85.57,647532.0
2019-08-06 09:30:00,85.91,86.58,85.21,85.52,195423.0,85.91,86.58,85.21,85.52,195423.0
2019-08-06 10:00:00,85.53,85.65,85.28,85.38,135256.0,85.53,85.65,85.28,85.38,135256.0
2019-08-06 10:30:00,85.37,85.76,85.36,85.62,65213.0,85.37,85.76,85.36,85.62,65213.0
2019-08-06 11:00:00,85.62,85.63,85.15,85.25,78277.0,85.62,85.63,85.15,85.25,78277.0
2019-08-06 11:30:00,85.31,85.57,85.13,85.56,81549.0,85.31,85.57,85.13,85.56,81549.0
2019-08-06 12:00:00,85.58,85.59,85.09,85.09,74771.0,85.58,85.59,85.09,85.09,74771.0
2019-08-06 12:30:00,85.08,85.29,84.97,85.18,80960.0,85.08,85.29,84.97,85.18,80960.0
2019-08-06 13:00:00,85.2,85.53,85.2,85.38,48697.0,85.2,85.53,85.2,85.38,48697.0
2019-08-06 13:30:00,85.39,85.73,85.31,85.61,66984.0,85.39,85.73,85.31,85.61,66984.0
2019-08-06 14:00:00,85.61,85.78,85.35,85.69,115619.0,85.61,85.78,85.35,85.69,115619.0
2019-08-06 14:30:00,85.68,85.78,85.29,85.32,63711.0,85.68,85.78,85.29,85.32,63711.0
2019-08-06 15:00:00,85.33,85.48,85.22,85.32,122089.0,85.33,85.48,85.22,85.32,122089.0
2019-08-06 15:30:00,85.32,85.57,85.14,85.46,287385.0,85.32,85.57,85.14,85.46,287385.0
2019-08-07 09:30:00,84.72,85.26,84.03,84.9,230050.0,84.72,85.26,84.03,84.9,230050.0
2019-08-07 10:00:00,84.9,85.87,84.77,85.49,251336.0,84.9,85.87,84.77,85.49,251336.0
2019-08-07 10:30:00,85.5,86.47,85.5,86.42,151583.0,85.5,86.47,85.5,86.42,151583.0
2019-08-07 11:00:00,86.39,86.46,85.91,85.94,61696.0,86.39,86.46,85.91,85.94,61696.0
2019-08-07 11:30:00,85.94,86.0,85.57,85.59,35273.0,85.94,86.0,85.57,85.59,35273.0
2019-08-07 12:00:00,85.62,85.85,85.32,85.8,46754.0,85.62,85.85,85.32,85.8,46754.0
2019-08-07 12:30:00,85.8,86.2,85.78,86.2,46227.0,85.8,86.2,85.78,86.2,46227.0
2019-08-07 13:00:00,86.21,86.27,86.03,86.18,45304.0,86.21,86.27,86.03,86.18,45304.0
2019-08-07 13:30:00,86.17,86.56,86.17,86.26,72034.0,86.17,86.56,86.17,86.26,72034.0
2019-08-07 14:00:00,86.25,86.59,86.19,86.48,75402.0,86.25,86.59,86.19,86.48,75402.0
2019-08-07 14:30:00,86.44,86.75,86.39,86.74,73865.0,86.44,86.75,86.39,86.74,73865.0
2019-08-07 15:00:00,86.72,86.77,86.41,86.75,90616.0,86.72,86.77,86.41,86.75,90616.0
2019-08-07 15:30:00,86.76,86.96,86.44,86.48,342284.0,86.76,86.96,86.44,86.48,342284.0
2019-08-08 09:30:00,86.71,87.5,86.71,86.9,96230.0,86.71,87.5,86.71,86.9,96230.0
2019-08-08 10:00:00,86.91,87.03,86.59,86.65,74422.0,86.91,87.03,86.59,86.65,74422.0
2019-08-08 10:30:00,86.67,87.43,86.67,87.43,67867.0,86.67,87.43,86.67,87.43,67867.0
2019-08-08 11:00:00,87.44,87.77,87.41,87.55,65005.0,87.44,87.77,87.41,87.55,65005.0
2019-08-08 11:30:00,87.55,87.85,87.52,87.73,35964.0,87.55,87.85,87.52,87.73,35964.0
2019-08-08 12:00:00,87.76,87.88,87.56,87.7,47865.0,87.76,87.88,87.56,87.7,47865.0
2019-08-08 12:30:00,87.75,87.9,87.66,87.9,36755.0,87.75,87.9,87.66,87.9,36755.0
2019-08-08 13:00:00,87.92,87.98,87.54,87.54,29080.0,87.92,87.98,87.54,87.54,29080.0
2019-08-08 13:30:00,87.55,87.66,87.48,87.6,34863.0,87.55,87.66,87.48,87.6,34863.0
2019-08-08 14:00:00,87.6,87.64,87.45,87.46,29400.0,87.6,87.64,87.45,87.46,29400.0
2019-08-08 14:30:00,87.48,87.6,87.41,87.56,54613.0,87.48,87.6,87.41,87.56,54613.0
2019-08-08 15:00:00,87.57,87.73,87.46,87.49,52718.0,87.57,87.73,87.46,87.49,52718.0
2019-08-08 15:30:00,87.48,87.81,87.48,87.67,175965.0,87.48,87.81,87.48,87.67,175965.0
2019-08-09 09:30:00,87.52,87.83,87.0,87.43,104951.0,87.52,87.83,87.0,87.43,104951.0
2019-08-09 10:00:00,87.42,87.7,87.29,87.49,52591.0,87.42,87.7,87.29,87.49,52591.0
2019-08-09 10:30:00,87.48,87.57,86.85,87.19,50999.0,87.48,87.57,86.85,87.19,50999.0
2019-08-09 11:00:00,87.21,87.38,86.78,86.78,107576.0,87.21,87.38,86.78,86.78,107576.0
2019-08-09 11:30:00,86.75,86.89,86.1,86.19,99068.0,86.75,86.89,86.1,86.19,99068.0
2019-08-09 12:00:00,86.19,86.48,86.15,86.44,33781.0,86.19,86.48,86.15,86.44,33781.0
2019-08-09 12:30:00,86.43,86.99,86.31,86.7,44651.0,86.43,86.99,86.31,86.7,44651.0
2019-08-09 13:00:00,86.68,87.36,86.67,87.26,33866.0,86.68,87.36,86.67,87.26,33866.0
2019-08-09 13:30:00,87.27,87.43,87.23,87.23,30431.0,87.27,87.43,87.23,87.23,30431.0
2019-08-09 14:00:00,87.22,87.24,87.04,87.23,35306.0,87.22,87.24,87.04,87.23,35306.0
2019-08-09 14:30:00,87.23,87.36,87.05,87.09,30703.0,87.23,87.36,87.05,87.09,30703.0
2019-08-09 15:00:00,87.08,87.4,87.04,87.17,66389.0,87.08,87.4,87.04,87.17,66389.0
2019-08-09 15:30:00,87.16,87.31,86.89,87.0,151877.0,87.16,87.31,86.89,87.0,151877.0
2019-08-12 09:30:00,86.23,86.24,84.2,85.07,231052.0,86.23,86.24,84.2,85.07,231052.0
2019-08-12 10:00:00,85.09,85.54,84.96,85.14,124024.0,85.09,85.54,84.96,85.14,124024.0
2019-08-12 10:30:00,85.14,85.16,84.9,85.05,72044.0,85.14,85.16,84.9,85.05,72044.0
2019-08-12 11:00:00,85.05,85.05,84.61,84.84,80005.0,85.05,85.05,84.61,84.84,80005.0
2019-08-12 11:30:00,84.81,84.93,84.69,84.89,59031.0,84.81,84.93,84.69,84.89,59031.0
2019-08-12 12:00:00,84.89,85.07,84.77,85.06,53274.0,84.89,85.07,84.77,85.06,53274.0
2019-08-12 12:30:00,85.05,85.16,84.74,84.84,63303.0,85.05,85.16,84.74,84.84,63303.0
2019-08-12 13:00:00,84.82,85.06,84.74,84.8,110505.0,84.82,85.06,84.74,84.8,110505.0
2019-08-12 13:30:00,84.79,84.8,84.4,84.41,46919.0,84.79,84.8,84.4,84.41,46919.0
2019-08-12 14:00:00,84.41,84.61,84.26,84.27,79395.0,84.41,84.61,84.26,84.27,79395.0
2019-08-12 14:30:00,84.29,84.38,83.95,84.15,124680.0,84.29,84.38,83.95,84.15,124680.0
2019-08-12 15:00:00,84.15,84.4,84.14,84.38,87237.0,84.15,84.4,84.14,84.38,87237.0
2019-08-12 15:30:00,84.37,84.8,84.29,84.69,302615.0,84.37,84.8,84.29,84.69,302615.0
2019-08-13 09:30:00,84.15,86.25,83.52,86.25,260237.0,84.15,86.25,83.52,86.25,260237.0
2019-08-13 10:00:00,86.14,86.2,85.23,85.91,168297.0,86.14,86.2,85.23,85.91,168297.0
2019-08-13 10:30:00,85.92,86.28,85.68,85.71,58898.0,85.92,86.28,85.68,85.71,58898.0
2019-08-13 11:00:00,85.69,85.9,85.11,85.23,64485.0,85.69,85.9,85.11,85.23,64485.0
2019-08-13 11:30:00,85.22,85.65,85.12,85.63,43344.0,85.22,85.65,85.12,85.63,43344.0
2019-08-13 12:00:00,85.67,85.7,85.34,85.4,82821.0,85.67,85.7,85.34,85.4,82821.0
2019-08-13 12:30:00,85.4,85.44,85.16,85.3,83022.0,85.4,85.44,85.16,85.3,83022.0
2019-08-13 13:00:00,85.32,85.45,85.12,85.23,50803.0,85.32,85.45,85.12,85.23,50803.0
2019-08-13 13:30:00,85.22,85.31,84.79,84.83,60943.0,85.22,85.31,84.79,84.83,60943.0
2019-08-13 14:00:00,84.85,84.87,84.57,84.71,94810.0,84.85,84.87,84.57,84.71,94810.0
2019-08-13 14:30:00,84.71,85.11,84.71,85.02,80792.0,84.71,85.11,84.71,85.02,80792.0
2019-08-13 15:00:00,85.02,85.09,84.66,84.68,90034.0,85.02,85.09,84.66,84.68,90034.0
2019-08-13 15:30:00,84.69,84.75,84.35,84.57,287711.0,84.69,84.75,84.35,84.57,287711.0
2019-08-14 09:30:00,83.05,83.58,82.51,82.86,268312.0,83.05,83.58,82.51,82.86,268312.0
2019-08-14 10:00:00,82.85,83.12,82.44,83.04,85331.0,82.85,83.12,82.44,83.04,85331.0
2019-08-14 10:30:00,83.04,83.11,82.44,82.44,61394.0,83.04,83.11,82.44,82.44,61394.0
2019-08-14 11:00:00,82.41,82.45,82.08,82.14,75152.0,82.41,82.45,82.08,82.14,75152.0
2019-08-14 11:30:00,82.14,82.29,81.9,81.99,71489.0,82.14,82.29,81.9,81.99,71489.0
2019-08-14 12:00:00,81.99,82.0,81.67,81.84,79725.0,81.99,82.0,81.67,81.84,79725.0
2019-08-14 12:30:00,81.82,81.98,81.19,81.25,89889.0,81.82,81.98,81.19,81.25,89889.0
2019-08-14 13:00:00,81.23,81.44,80.78,81.3,128309.0,81.23,81.44,80.78,81.3,128309.0
2019-08-14 13:30:00,81.3,81.77,81.25,81.41,78886.0,81.3,81.77,81.25,81.41,78886.0
2019-08-14 14:00:00,81.45,81.55,81.27,81.45,63042.0,81.45,81.55,81.27,81.45,63042.0
2019-08-14 14:30:00,81.46,81.69,81.18,81.59,116963.0,81.46,81.69,81.18,81.59,116963.0
2019-08-14 15:00:00,81.58,82.02,81.46,81.79,275946.0,81.58,82.02,81.46,81.79,275946.0
2019-08-14 15:30:00,81.79,82.11,81.5,81.9,617125.0,81.79,82.11,81.5,81.9,617125.0
2019-08-15 09:30:00,82.04,82.23,80.82,81.84,204280.0,82.04,82.23,80.82,81.84,204280.0
2019-08-15 10:00:00,81.8,81.89,81.36,81.37,162525.0,81.8,81.89,81.36,81.37,162525.0
2019-08-15 10:30:00,81.36,81.88,81.21,81.58,218255.0,81.36,81.88,81.21,81.58,218255.0
2019-08-15 11:00:00,81.57,81.65,81.23,81.65,123442.0,81.57,81.65,81.23,81.65,123442.0
2019-08-15 11:30:00,81.66,81.66,81.28,81.5,159701.0,81.66,81.66,81.28,81.5,159701.0
2019-08-15 12:00:00,81.51,81.74,81.36,81.72,252295.0,81.51,81.74,81.36,81.72,252295.0
2019-08-15 12:30:00,81.72,81.91,81.62,81.79,108630.0,81.72,81.91,81.62,81.79,108630.0
2019-08-15 13:00:00,81.78,81.88,81.62,81.66,110016.0,81.78,81.88,81.62,81.66,110016.0
2019-08-15 13:30:00,81.65,81.8,81.3,81.49,307740.0,81.65,81.8,81.3,81.49,307740.0
2019-08-15 14:00:00,81.48,81.88,81.39,81.72,61232.0,81.48,81.88,81.39,81.72,61232.0
2019-08-15 14:30:00,81.76,81.78,81.4,81.54,251782.0,81.76,81.78,81.4,81.54,251782.0
2019-08-15 15:00:00,81.56,81.8,81.47,81.49,144665.0,81.56,81.8,81.47,81.49,144665.0
2019-08-15 15:30:00,81.48,81.84,81.24,81.59,275624.0,81.48,81.84,81.24,81.59,275624.0
2019-08-16 09:30:00,82.25,82.88,81.84,82.41,155781.0,82.25,82.88,81.84,82.41,155781.0
2019-08-16 10:00:00,82.41,83.0,82.19,82.61,80105.0,82.41,83.0,82.19,82.61,80105.0
2019-08-16 10:30:00,82.58,82.92,82.54,82.91,97308.0,82.58,82.92,82.54,82.91,97308.0
2019-08-16 11:00:00,82.93,82.96,82.52,82.74,137855.0,82.93,82.96,82.52,82.74,137855.0
2019-08-16 11:30:00,82.74,82.92,82.67,82.77,47056.0,82.74,82.92,82.67,82.77,47056.0
2019-08-16 12:00:00,82.75,82.99,82.68,82.86,121587.0,82.75,82.99,82.68,82.86,121587.0
2019-08-16 12:30:00,82.87,83.22,82.85,83.05,49843.0,82.87,83.22,82.85,83.05,49843.0
2019-08-16 13:00:00,83.06,83.28,83.06,83.22,47484.0,83.06,83.28,83.06,83.22,47484.0
2019-08-16 13:30:00,83.26,83.31,83.16,83.21,43844.0,83.26,83.31,83.16,83.21,43844.0
2019-08-16 14:00:00,83.2,83.28,83.1,83.16,71241.0,83.2,83.28,83.1,83.16,71241.0
2019-08-16 14:30:00,83.16,83.16,82.91,82.98,67864.0,83.16,83.16,82.91,82.98,67864.0
2019-08-16 15:00:00,82.97,83.02,82.65,82.7,85743.0,82.97,83.02,82.65,82.7,85743.0
2019-08-16 15:30:00,82.7,83.24,82.69,82.94,297452.0,82.7,83.24,82.69,82.94,297452.0
2019-08-19 09:30:00,84.02,84.92,83.9,84.45,198923.0,84.02,84.92,83.9,84.45,198923.0
2019-08-19 10:00:00,84.47,84.62,84.23,84.46,54877.0,84.47,84.62,84.23,84.46,54877.0
2019-08-19 10:30:00,84.45,84.9,84.38,84.79,43480.0,84.45,84.9,84.38,84.79,43480.0
2019-08-19 11:00:00,84.82,84.93,84.68,84.83,57615.0,84.82,84.93,84.68,84.83,57615.0
2019-08-19 11:30:00,84.8,84.9,84.52,84.68,48465.0,84.8,84.9,84.52,84.68,48465.0
2019-08-19 12:00:00,84.66,84.73,84.5,84.57,35203.0,84.66,84.73,84.5,84.57,35203.0
2019-08-19 12:30:00,84.58,84.62,84.42,84.49,28646.0,84.58,84.62,84.42,84.49,28646.0
2019-08-19 13:00:00,84.48,84.53,84.35,84.46,34200.0,84.48,84.53,84.35,84.46,34200.0
2019-08-19 13:30:00,84.48,84.48,84.35,84.42,25378.0,84.48,84.48,84.35,84.42,25378.0
2019-08-19 14:00:00,84.42,84.5,84.36,84.42,24592.0,84.42,84.5,84.36,84.42,24592.0
2019-08-19 14:30:00,84.44,84.46,84.22,84.25,52635.0,84.44,84.46,84.22,84.25,52635.0
2019-08-19 15:00:00,84.26,84.42,84.13,84.42,46375.0,84.26,84.42,84.13,84.42,46375.0
2019-08-19 15:30:00,84.4,84.4,83.8,83.9,294357.0,84.4,84.4,83.8,83.9,294357.0
2019-08-20 09:30:00,83.63,83.88,83.21,83.67,93848.0,83.63,83.88,83.21,83.67,93848.0
2019-08-20 10:00:00,83.63,84.04,83.62,83.83,114004.0,83.63,84.04,83.62,83.83,114004.0
2019-08-20 10:30:00,83.84,84.09,83.53,84.02,74160.0,83.84,84.09,83.53,84.02,74160.0
2019-08-20 11:00:00,83.99,84.12,83.83,84.03,65123.0,83.99,84.12,83.83,84.03,65123.0
2019-08-20 11:30:00,84.03,84.03,83.73,83.82,55035.0,84.03,84.03,83.73,83.82,55035.0
2019-08-20 12:00:00,83.81,84.22,83.8,84.11,58507.0,83.81,84.22,83.8,84.11,58507.0
2019-08-20 12:30:00,84.09,84.24,84.01,84.22,29761.0,84.09,84.24,84.01,84.22,29761.0
2019-08-20 13:00:00,84.2,84.38,84.08,84.25,43397.0,84.2,84.38,84.08,84.25,43397.0
2019-08-20 13:30:00,84.25,84.3,83.95,84.03,40009.0,84.25,84.3,83.95,84.03,40009.0
2019-08-20 14:00:00,84.04,84.04,83.77,84.02,39797.0,84.04,84.04,83.77,84.02,39797.0
2019-08-20 14:30:00,83.99,84.43,83.97,84.43,52644.0,83.99,84.43,83.97,84.43,52644.0
2019-08-20 15:00:00,84.41,84.42,84.15,84.34,89890.0,84.41,84.42,84.15,84.34,89890.0
2019-08-20 15:30:00,84.34,84.34,83.91,84.02,219840.0,84.34,84.34,83.91,84.02,219840.0
2019-08-21 09:30:00,84.67,85.54,84.62,85.02,144631.0,84.67,85.54,84.62,85.02,144631.0
2019-08-21 10:00:00,85.04,85.47,84.83,85.34,126561.0,85.04,85.47,84.83,85.34,126561.0
2019-08-21 10:30:00,85.33,85.46,84.97,85.0,59309.0,85.33,85.46,84.97,85.0,59309.0
2019-08-21 11:00:00,84.98,85.45,84.9,85.39,100665.0,84.98,85.45,84.9,85.39,100665.0
2019-08-21 11:30:00,85.4,85.63,85.33,85.63,114052.0,85.4,85.63,85.33,85.63,114052.0
2019-08-21 12:00:00,85.65,85.67,85.44,85.6,29664.0,85.65,85.67,85.44,85.6,29664.0
2019-08-21 12:30:00,85.59,85.59,85.38,85.46,37490.0,85.59,85.59,85.38,85.46,37490.0
2019-08-21 13:00:00,85.45,85.5,85.29,85.34,31650.0,85.45,85.5,85.29,85.34,31650.0
2019-08-21 13:30:00,85.34,85.36,85.24,85.32,29501.0,85.34,85.36,85.24,85.32,29501.0
2019-08-21 14:00:00,85.32,85.61,85.1,85.58,53647.0,85.32,85.61,85.1,85.58,53647.0
2019-08-21 14:30:00,85.59,85.59,85.14,85.26,44187.0,85.59,85.59,85.14,85.26,44187.0
2019-08-21 15:00:00,85.28,85.38,85.21,85.29,79263.0,85.28,85.38,85.21,85.29,79263.0
2019-08-21 15:30:00,85.29,85.47,85.25,85.3,277806.0,85.29,85.47,85.25,85.3,277806.0
2019-08-22 09:30:00,85.3,85.75,85.0,85.63,95668.0,85.3,85.75,85.0,85.63,95668.0
2019-08-22 10:00:00,85.64,85.66,85.17,85.24,50359.0,85.64,85.66,85.17,85.24,50359.0
2019-08-22 10:30:00,85.26,85.3,84.69,84.82,76166.0,85.26,85.3,84.69,84.82,76166.0
2019-08-22 11:00:00,84.84,85.33,84.84,85.14,47393.0,84.84,85.33,84.84,85.14,47393.0
2019-08-22 11:30:00,85.18,85.35,85.08,85.2,35892.0,85.18,85.35,85.08,85.2,35892.0
2019-08-22 12:00:00,85.22,85.65,85.22,85.56,58225.0,85.22,85.65,85.22,85.56,58225.0
2019-08-22 12:30:00,85.52,85.62,85.35,85.5,33104.0,85.52,85.62,85.35,85.5,33104.0
2019-08-22 13:00:00,85.49,85.86,85.49,85.76,38504.0,85.49,85.86,85.49,85.76,38504.0
2019-08-22 13:30:00,85.74,85.87,85.72,85.83,28637.0,85.74,85.87,85.72,85.83,28637.0
2019-08-22 14:00:00,85.86,85.87,85.57,85.67,31133.0,85.86,85.87,85.57,85.67,31133.0
2019-08-22 14:30:00,85.65,85.82,85.61,85.79,41085.0,85.65,85.82,85.61,85.79,41085.0
2019-08-22 15:00:00,85.77,85.77,85.55,85.62,57239.0,85.77,85.77,85.55,85.62,57239.0
2019-08-22 15:30:00,85.63,85.81,85.5,85.54,198072.0,85.63,85.81,85.5,85.54,198072.0
2019-08-23 09:30:00,85.06,85.2,84.41,85.16,112850.0,85.06,85.2,84.41,85.16,112850.0
2019-08-23 10:00:00,85.24,85.65,84.8,84.95,58320.0,85.24,85.65,84.8,84.95,58320.0
2019-08-23 10:30:00,84.96,85.48,84.96,85.19,52213.0,84.96,85.48,84.96,85.19,52213.0
2019-08-23 11:00:00,85.23,85.29,83.49,83.61,216895.0,85.23,85.29,83.49,83.61,216895.0
2019-08-23 11:30:00,83.54,83.64,82.73,82.83,144426.0,83.54,83.64,82.73,82.83,144426.0
2019-08-23 12:00:00,82.78,83.2,82.69,82.92,85241.0,82.78,83.2,82.69,82.92,85241.0
2019-08-23 12:30:00,82.95,83.26,82.66,82.77,67453.0,82.95,83.26,82.66,82.77,67453.0
2019-08-23 13:00:00,82.74,82.81,82.22,82.41,98665.0,82.74,82.81,82.22,82.41,98665.0
2019-08-23 13:30:00,82.46,82.89,82.43,82.63,64094.0,82.46,82.89,82.43,82.63,64094.0
2019-08-23 14:00:00,82.65,82.75,82.5,82.59,47919.0,82.65,82.75,82.5,82.59,47919.0
2019-08-23 14:30:00,82.6,82.79,82.28,82.77,71215.0,82.6,82.79,82.28,82.77,71215.0
2019-08-23 15:00:00,82.77,83.14,82.73,82.91,146705.0,82.77,83.14,82.73,82.91,146705.0
2019-08-23 15:30:00,82.9,82.94,82.28,82.55,423988.0,82.9,82.94,82.28,82.55,423988.0
2019-08-26 09:30:00,83.37,83.53,82.45,82.65,140606.0,83.37,83.53,82.45,82.65,140606.0
2019-08-26 10:00:00,82.65,82.84,82.46,82.74,58087.0,82.65,82.84,82.46,82.74,58087.0
2019-08-26 10:30:00,82.77,83.27,82.75,83.06,56166.0,82.77,83.27,82.75,83.06,56166.0
2019-08-26 11:00:00,83.06,83.48,83.06,83.32,41399.0,83.06,83.48,83.06,83.32,41399.0
2019-08-26 11:30:00,83.34,83.45,83.13,83.29,42141.0,83.34,83.45,83.13,83.29,42141.0
2019-08-26 12:00:00,83.27,83.59,83.18,83.55,41161.0,83.27,83.59,83.18,83.55,41161.0
2019-08-26 12:30:00,83.55,83.57,83.34,83.41,33690.0,83.55,83.57,83.34,83.41,33690.0
2019-08-26 13:00:00,83.42,83.6,83.29,83.41,39116.0,83.42,83.6,83.29,83.41,39116.0
2019-08-26 13:30:00,83.37,83.42,83.27,83.37,31947.0,83.37,83.42,83.27,83.37,31947.0
2019-08-26 14:00:00,83.37,83.37,83.07,83.1,61437.0,83.37,83.37,83.07,83.1,61437.0
2019-08-26 14:30:00,83.08,83.29,83.06,83.14,58812.0,83.08,83.29,83.06,83.14,58812.0
2019-08-26 15:00:00,83.16,83.35,83.11,83.3,77557.0,83.16,83.35,83.11,83.3,77557.0
2019-08-26 15:30:00,83.31,83.63,83.31,83.63,308795.0,83.31,83.63,83.31,83.63,308795.0
2019-08-27 09:30:00,84.28,84.71,83.44,83.53,89586.0,84.28,84.71,83.44,83.53,89586.0
2019-08-27 10:00:00,83.51,83.54,82.76,82.88,135147.0,83.51,83.54,82.76,82.88,135147.0
2019-08-27 10:30:00,82.87,83.01,82.6,82.66,73477.0,82.87,83.01,82.6,82.66,73477.0
2019-08-27 11:00:00,82.66,82.69,81.83,81.86,98639.0,82.66,82.69,81.83,81.86,98639.0
2019-08-27 11:30:00,81.9,82.23,81.9,82.11,82163.0,81.9,82.23,81.9,82.11,82163.0
2019-08-27 12:00:00,82.1,82.32,81.96,82.23,41673.0,82.1,82.32,81.96,82.23,41673.0
2019-08-27 12:30:00,82.22,82.25,81.86,81.9,74621.0,82.22,82.25,81.86,81.9,74621.0
2019-08-27 13:00:00,81.89,82.11,81.82,82.08,72099.0,81.89,82.11,81.82,82.08,72099.0
2019-08-27 13:30:00,82.05,82.28,81.95,82.15,104709.0,82.05,82.28,81.95,82.15,104709.0
2019-08-27 14:00:00,82.12,82.19,81.88,81.94,80638.0,82.12,82.19,81.88,81.94,80638.0
2019-08-27 14:30:00,81.94,82.23,81.75,82.21,88535.0,81.94,82.23,81.75,82.21,88535.0
2019-08-27 15:00:00,82.21,82.45,82.05,82.05,60243.0,82.21,82.45,82.05,82.05,60243.0
2019-08-27 15:30:00,82.06,82.09,81.8,81.93,324348.0,82.06,82.09,81.8,81.93,324348.0
2019-08-28 09:30:00,81.52,82.41,81.17,82.18,289195.0,81.52,82.41,81.17,82.18,289195.0
2019-08-28 10:00:00,82.19,82.42,81.55,81.76,88582.0,82.19,82.42,81.55,81.76,88582.0
2019-08-28 10:30:00,81.77,82.24,81.77,82.15,90431.0,81.77,82.24,81.77,82.15,90431.0
2019-08-28 11:00:00,82.13,82.92,82.12,82.86,96200.0,82.13,82.92,82.12,82.86,96200.0
2019-08-28 11:30:00,82.86,82.99,82.55,82.6,118067.0,82.86,82.99,82.55,82.6,118067.0
2019-08-28 12:00:00,82.6,82.76,82.38,82.42,78138.0,82.6,82.76,82.38,82.42,78138.0
2019-08-28 12:30:00,82.45,82.89,82.29,82.85,102503.0,82.45,82.89,82.29,82.85,102503.0
2019-08-28 13:00:00,82.85,82.92,82.62,82.72,183288.0,82.85,82.92,82.62,82.72,183288.0
2019-08-28 13:30:00,82.71,82.88,82.63,82.83,50376.0,82.71,82.88,82.63,82.83,50376.0
2019-08-28 14:00:00,82.83,82.92,82.65,82.87,65808.0,82.83,82.92,82.65,82.87,65808.0
2019-08-28 14:30:00,82.86,82.91,82.71,82.83,66079.0,82.86,82.91,82.71,82.83,66079.0
2019-08-28 15:00:00,82.82,82.84,82.59,82.62,79298.0,82.82,82.84,82.59,82.62,79298.0
2019-08-28 15:30:00,82.6,82.62,82.38,82.43,307583.0,82.6,82.62,82.38,82.43,307583.0
2019-08-29 09:30:00,83.23,84.3,83.23,83.91,114046.0,83.23,84.3,83.23,83.91,114046.0
2019-08-29 10:00:00,83.91,84.1,83.68,84.01,423946.0,83.91,84.1,83.68,84.01,423946.0
2019-08-29 10:30:00,84.05,84.25,83.55,84.23,75661.0,84.05,84.25,83.55,84.23,75661.0
2019-08-29 11:00:00,84.22,84.83,84.14,84.72,193574.0,84.22,84.83,84.14,84.72,193574.0
2019-08-29 11:30:00,84.76,84.76,84.31,84.47,106744.0,84.76,84.76,84.31,84.47,106744.0
2019-08-29 12:00:00,84.47,84.47,83.99,84.02,144526.0,84.47,84.47,83.99,84.02,144526.0
2019-08-29 12:30:00,84.01,84.12,83.7,84.1,209518.0,84.01,84.12,83.7,84.1,209518.0
2019-08-29 13:00:00,84.13,84.51,84.12,84.4,216387.0,84.13,84.51,84.12,84.4,216387.0
2019-08-29 13:30:00,84.4,84.76,84.37,84.72,142737.0,84.4,84.76,84.37,84.72,142737.0
2019-08-29 14:00:00,84.74,84.89,84.66,84.78,132738.0,84.74,84.89,84.66,84.78,132738.0
2019-08-29 14:30:00,84.79,84.82,84.51,84.66,263342.0,84.79,84.82,84.51,84.66,263342.0
2019-08-29 15:00:00,84.66,84.8,84.57,84.78,141597.0,84.66,84.8,84.57,84.78,141597.0
2019-08-29 15:30:00,84.8,85.13,84.6,84.72,683178.0,84.8,85.13,84.6,84.72,683178.0
2019-08-30 09:30:00,85.21,85.68,85.12,85.33,66900.0,85.21,85.68,85.12,85.33,66900.0
2019-08-30 10:00:00,85.37,85.44,84.97,85.08,119657.0,85.37,85.44,84.97,85.08,119657.0
2019-08-30 10:30:00,85.07,85.36,84.9,85.08,113316.0,85.07,85.36,84.9,85.08,113316.0
2019-08-30 11:00:00,85.06,85.08,84.38,84.73,52205.0,85.06,85.08,84.38,84.73,52205.0
2019-08-30 11:30:00,84.76,85.01,84.61,84.96,48589.0,84.76,85.01,84.61,84.96,48589.0
2019-08-30 12:00:00,84.96,85.02,84.75,84.86,27939.0,84.96,85.02,84.75,84.86,27939.0
2019-08-30 12:30:00,84.86,85.02,84.75,84.94,21741.0,84.86,85.02,84.75,84.94,21741.0
2019-08-30 13:00:00,84.94,84.95,84.74,84.83,30487.0,84.94,84.95,84.74,84.83,30487.0
2019-08-30 13:30:00,84.82,84.94,84.63,84.66,40568.0,84.82,84.94,84.63,84.66,40568.0
2019-08-30 14:00:00,84.66,84.9,84.66,84.8,52524.0,84.66,84.9,84.66,84.8,52524.0
2019-08-30 14:30:00,84.81,84.85,84.33,84.34,132156.0,84.81,84.85,84.33,84.34,132156.0
2019-08-30 15:00:00,84.34,84.47,84.09,84.23,114871.0,84.34,84.47,84.09,84.23,114871.0
2019-08-30 15:30:00,84.23,84.57,84.18,84.32,312565.0,84.23,84.57,84.18,84.32,312565.0
2019-09-03 09:30:00,83.64,83.76,83.15,83.53,178869.0,83.64,83.76,83.15,83.53,178869.0
2019-09-03 10:00:00,83.52,83.52,82.39,82.7,88778.0,83.52,83.52,82.39,82.7,88778.0
2019-09-03 10:30:00,82.71,83.07,82.55,82.79,66161.0,82.71,83.07,82.55,82.79,66161.0
2019-09-03 11:00:00,82.81,82.85,82.3,82.5,143968.0,82.81,82.85,82.3,82.5,143968.0
2019-09-03 11:30:00,82.52,82.78,82.45,82.6,87377.0,82.52,82.78,82.45,82.6,87377.0
2019-09-03 12:00:00,82.61,82.98,82.54,82.8,88162.0,82.61,82.98,82.54,82.8,88162.0
2019-09-03 12:30:00,82.78,82.91,82.65,82.74,131993.0,82.78,82.91,82.65,82.74,131993.0
2019-09-03 13:00:00,82.73,82.83,82.53,82.62,51331.0,82.73,82.83,82.53,82.62,51331.0
2019-09-03 13:30:00,82.6,82.61,82.34,82.34,92846.0,82.6,82.61,82.34,82.34,92846.0
2019-09-03 14:00:00,82.36,82.52,82.25,82.27,133223.0,82.36,82.52,82.25,82.27,133223.0
2019-09-03 14:30:00,82.28,82.6,82.27,82.59,69554.0,82.28,82.6,82.27,82.59,69554.0
2019-09-03 15:00:00,82.59,82.89,82.51,82.77,67106.0,82.59,82.89,82.51,82.77,67106.0
2019-09-03 15:30:00,82.78,83.26,82.78,83.14,321187.0,82.78,83.26,82.78,83.14,321187.0
2019-09-04 09:30:00,82.99,84.86,82.99,84.53,292310.0,82.99,84.86,82.99,84.53,292310.0
2019-09-04 10:00:00,84.44,84.55,83.34,83.88,206718.0,84.44,84.55,83.34,83.88,206718.0
2019-09-04 10:30:00,83.87,83.92,83.47,83.53,154252.0,83.87,83.92,83.47,83.53,154252.0
2019-09-04 11:00:00,83.54,83.77,83.53,83.75,71452.0,83.54,83.77,83.53,83.75,71452.0
2019-09-04 11:30:00,83.73,83.86,83.65,83.73,98672.0,83.73,83.86,83.65,83.73,98672.0
2019-09-04 12:00:00,83.74,84.07,83.68,83.88,185913.0,83.74,84.07,83.68,83.88,185913.0
2019-09-04 12:30:00,83.87,83.94,83.75,83.83,173905.0,83.87,83.94,83.75,83.83,173905.0
2019-09-04 13:00:00,83.81,83.83,83.41,83.77,79120.0,83.81,83.83,83.41,83.77,79120.0
2019-09-04 13:30:00,83.76,83.81,83.48,83.52,52903.0,83.76,83.81,83.48,83.52,52903.0
2019-09-04 14:00:00,83.51,83.82,83.49,83.78,112725.0,83.51,83.82,83.49,83.78,112725.0
2019-09-04 14:30:00,83.8,83.87,83.67,83.67,70665.0,83.8,83.87,83.67,83.67,70665.0
2019-09-04 15:00:00,83.69,83.83,83.67,83.83,103296.0,83.69,83.83,83.67,83.83,103296.0
2019-09-04 15:30:00,83.82,84.14,83.81,83.93,383035.0,83.82,84.14,83.81,83.93,383035.0
2019-09-05 09:30:00,84.69,86.23,84.69,86.03,258313.0,84.69,86.23,84.69,86.03,258313.0
2019-09-05 10:00:00,86.11,86.81,86.03,86.55,210873.0,86.11,86.81,86.03,86.55,210873.0
2019-09-05 10:30:00,86.63,86.87,86.47,86.52,91959.0,86.63,86.87,86.47,86.52,91959.0
2019-09-05 11:00:00,86.55,86.68,86.12,86.43,112972.0,86.55,86.68,86.12,86.43,112972.0
2019-09-05 11:30:00,86.44,86.6,86.19,86.41,144279.0,86.44,86.6,86.19,86.41,144279.0
2019-09-05 12:00:00,86.39,86.68,86.38,86.54,152574.0,86.39,86.68,86.38,86.54,152574.0
2019-09-05 12:30:00,86.53,86.58,86.41,86.46,88837.0,86.53,86.58,86.41,86.46,88837.0
2019-09-05 13:00:00,86.47,86.5,86.15,86.29,118759.0,86.47,86.5,86.15,86.29,118759.0
2019-09-05 13:30:00,86.3,86.38,86.21,86.28,73116.0,86.3,86.38,86.21,86.28,73116.0
2019-09-05 14:00:00,86.28,86.39,86.14,86.25,104223.0,86.28,86.39,86.14,86.25,104223.0
2019-09-05 14:30:00,86.24,86.37,86.13,86.13,134402.0,86.24,86.37,86.13,86.13,134402.0
2019-09-05 15:00:00,86.14,86.33,85.94,86.13,136175.0,86.14,86.33,85.94,86.13,136175.0
2019-09-05 15:30:00,86.14,86.29,85.82,85.86,417264.0,86.14,86.29,85.82,85.86,417264.0
2019-09-06 09:30:00,86.26,87.44,86.22,87.09,238425.0,86.26,87.44,86.22,87.09,238425.0
2019-09-06 10:00:00,87.11,87.33,86.67,87.0,92176.0,87.11,87.33,86.67,87.0,92176.0
2019-09-06 10:30:00,87.01,87.24,86.86,86.94,64651.0,87.01,87.24,86.86,86.94,64651.0
2019-09-06 11:00:00,86.95,86.95,86.63,86.75,96780.0,86.95,86.95,86.63,86.75,96780.0
2019-09-06 11:30:00,86.78,86.78,86.55,86.62,92947.0,86.78,86.78,86.55,86.62,92947.0
2019-09-06 12:00:00,86.62,86.62,86.43,86.58,49075.0,86.62,86.62,86.43,86.58,49075.0
2019-09-06 12:30:00,86.57,86.61,86.44,86.51,62093.0,86.57,86.61,86.44,86.51,62093.0
2019-09-06 13:00:00,86.5,86.84,86.48,86.58,154782.0,86.5,86.84,86.48,86.58,154782.0
2019-09-06 13:30:00,86.59,86.59,86.34,86.47,69498.0,86.59,86.59,86.34,86.47,69498.0
2019-09-06 14:00:00,86.48,86.72,86.46,86.7,69138.0,86.48,86.72,86.46,86.7,69138.0
2019-09-06 14:30:00,86.7,86.72,86.42,86.48,77532.0,86.7,86.72,86.42,86.48,77532.0
2019-09-06 15:00:00,86.5,86.58,86.43,86.51,125620.0,86.5,86.58,86.43,86.51,125620.0
2019-09-06 15:30:00,86.51,86.55,86.2,86.31,319351.0,86.51,86.55,86.2,86.31,319351.0
2019-09-09 09:30:00,86.45,87.45,85.91,87.44,129177.0,86.45,87.45,85.91,87.44,129177.0
2019-09-09 10:00:00,87.46,87.49,87.2,87.49,118517.0,87.46,87.49,87.2,87.49,118517.0
2019-09-09 10:30:00,87.5,87.53,87.25,87.47,135568.0,87.5,87.53,87.25,87.47,135568.0
2019-09-09 11:00:00,87.5,87.5,87.05,87.21,72997.0,87.5,87.5,87.05,87.21,72997.0
2019-09-09 11:30:00,87.2,87.23,86.87,87.04,49311.0,87.2,87.23,86.87,87.04,49311.0
2019-09-09 12:00:00,87.04,87.13,86.87,86.92,54973.0,87.04,87.13,86.87,86.92,54973.0
2019-09-09 12:30:00,86.89,87.12,86.61,87.09,75878.0,86.89,87.12,86.61,87.09,75878.0
2019-09-09 13:00:00,87.11,87.31,87.07,87.31,60415.0,87.11,87.31,87.07,87.31,60415.0
2019-09-09 13:30:00,87.3,87.34,87.15,87.23,36669.0,87.3,87.34,87.15,87.23,36669.0
2019-09-09 14:00:00,87.23,87.66,87.23,87.66,58479.0,87.23,87.66,87.23,87.66,58479.0
2019-09-09 14:30:00,87.67,87.73,87.39,87.42,67640.0,87.67,87.73,87.39,87.42,67640.0
2019-09-09 15:00:00,87.42,87.59,87.37,87.56,80302.0,87.42,87.59,87.37,87.56,80302.0
2019-09-09 15:30:00,87.56,87.62,87.29,87.33,340614.0,87.56,87.62,87.29,87.33,340614.0
2019-09-10 09:30:00,87.2,87.71,86.6,87.01,155837.0,87.2,87.71,86.6,87.01,155837.0
2019-09-10 10:00:00,87.01,87.28,86.81,87.02,96255.0,87.01,87.28,86.81,87.02,96255.0
2019-09-10 10:30:00,87.02,87.13,86.76,86.86,104527.0,87.02,87.13,86.76,86.86,104527.0
2019-09-10 11:00:00,86.86,87.43,86.86,87.24,112373.0,86.86,87.43,86.86,87.24,112373.0
2019-09-10 11:30:00,87.2,87.63,87.2,87.35,91867.0,87.2,87.63,87.2,87.35,91867.0
2019-09-10 12:00:00,87.38,87.79,87.06,87.68,66893.0,87.38,87.79,87.06,87.68,66893.0
2019-09-10 12:30:00,87.67,87.67,87.34,87.55,40835.0,87.67,87.67,87.34,87.55,40835.0
2019-09-10 13:00:00,87.58,87.58,87.31,87.53,36949.0,87.58,87.58,87.31,87.53,36949.0
2019-09-10 13:30:00,87.52,87.77,87.5,87.53,54873.0,87.52,87.77,87.5,87.53,54873.0
2019-09-10 14:00:00,87.54,87.63,87.43,87.45,45480.0,87.54,87.63,87.43,87.45,45480.0
2019-09-10 14:30:00,87.46,87.52,87.23,87.47,57908.0,87.46,87.52,87.23,87.47,57908.0
2019-09-10 15:00:00,87.46,87.63,87.45,87.53,52388.0,87.46,87.63,87.45,87.53,52388.0
2019-09-10 15:30:00,87.54,87.62,87.23,87.55,276444.0,87.54,87.62,87.23,87.55,276444.0
2019-09-11 09:30:00,87.62,88.87,87.17,87.8,204555.0,87.62,88.87,87.17,87.8,204555.0
2019-09-11 10:00:00,87.83,88.13,87.71,87.91,81086.0,87.83,88.13,87.71,87.91,81086.0
2019-09-11 10:30:00,87.89,88.07,87.56,87.66,112669.0,87.89,88.07,87.56,87.66,112669.0
2019-09-11 11:00:00,87.62,87.73,87.46,87.52,74289.0,87.62,87.73,87.46,87.52,74289.0
2019-09-11 11:30:00,87.51,87.69,87.35,87.62,77431.0,87.51,87.69,87.35,87.62,77431.0
2019-09-11 12:00:00,87.61,88.04,87.59,88.04,124417.0,87.61,88.04,87.59,88.04,124417.0
2019-09-11 12:30:00,88.03,88.28,88.01,88.22,45085.0,88.03,88.28,88.01,88.22,45085.0
2019-09-11 13:00:00,88.21,88.24,88.07,88.11,49153.0,88.21,88.24,88.07,88.11,49153.0
2019-09-11 13:30:00,88.09,88.18,88.02,88.06,36343.0,88.09,88.18,88.02,88.06,36343.0
2019-09-11 14:00:00,88.05,88.38,88.01,88.31,63206.0,88.05,88.38,88.01,88.31,63206.0
2019-09-11 14:30:00,88.3,88.38,88.2,88.28,96279.0,88.3,88.38,88.2,88.28,96279.0
2019-09-11 15:00:00,88.27,88.7,88.25,88.58,159333.0,88.27,88.7,88.25,88.58,159333.0
2019-09-11 15:30:00,88.59,88.63,88.29,88.38,460935.0,88.59,88.63,88.29,88.38,460935.0
2019-09-12 09:30:00,88.68,89.64,88.59,88.89,204475.0,88.68,89.64,88.59,88.89,204475.0
2019-09-12 10:00:00,88.84,89.5,88.76,89.33,192418.0,88.84,89.5,88.76,89.33,192418.0
2019-09-12 10:30:00,89.27,89.41,88.61,88.61,116652.0,89.27,89.41,88.61,88.61,116652.0
2019-09-12 11:00:00,88.58,89.03,88.55,88.97,129718.0,88.58,89.03,88.55,88.97,129718.0
2019-09-12 11:30:00,88.93,89.33,88.88,89.3,44708.0,88.93,89.33,88.88,89.3,44708.0
2019-09-12 12:00:00,89.3,89.31,89.11,89.15,62762.0,89.3,89.31,89.11,89.15,62762.0
2019-09-12 12:30:00,89.15,89.4,89.13,89.39,45835.0,89.15,89.4,89.13,89.39,45835.0
2019-09-12 13:00:00,89.39,89.67,89.32,89.64,79128.0,89.39,89.67,89.32,89.64,79128.0
2019-09-12 13:30:00,89.62,89.75,89.56,89.6,59426.0,89.62,89.75,89.56,89.6,59426.0
2019-09-12 14:00:00,89.61,89.83,89.53,89.79,81035.0,89.61,89.83,89.53,89.79,81035.0
2019-09-12 14:30:00,89.79,89.81,89.54,89.55,83018.0,89.79,89.81,89.54,89.55,83018.0
2019-09-12 15:00:00,89.55,89.8,89.44,89.7,263609.0,89.55,89.8,89.44,89.7,263609.0
2019-09-12 15:30:00,89.69,89.71,89.35,89.39,472071.0,89.69,89.71,89.35,89.39,472071.0
2019-09-13 09:30:00,90.47,90.54,89.75,90.4,380631.0,90.47,90.54,89.75,90.4,380631.0
2019-09-13 10:00:00,90.46,90.85,90.34,90.75,265310.0,90.46,90.85,90.34,90.75,265310.0
2019-09-13 10:30:00,90.76,91.31,90.69,91.25,113880.0,90.76,91.31,90.69,91.25,113880.0
2019-09-13 11:00:00,91.27,91.4,91.08,91.19,174389.0,91.27,91.4,91.08,91.19,174389.0
2019-09-13 11:30:00,91.18,91.35,91.17,91.23,68618.0,91.18,91.35,91.17,91.23,68618.0
2019-09-13 12:00:00,91.22,91.66,91.17,91.58,107129.0,91.22,91.66,91.17,91.58,107129.0
2019-09-13 12:30:00,91.58,91.59,91.32,91.53,72508.0,91.58,91.59,91.32,91.53,72508.0
2019-09-13 13:00:00,91.51,91.69,91.45,91.64,75432.0,91.51,91.69,91.45,91.64,75432.0
2019-09-13 13:30:00,91.65,91.84,91.52,91.61,80268.0,91.65,91.84,91.52,91.61,80268.0
2019-09-13 14:00:00,91.62,91.74,91.53,91.68,70091.0,91.62,91.74,91.53,91.68,70091.0
2019-09-13 14:30:00,91.68,91.74,91.53,91.58,59300.0,91.68,91.74,91.53,91.58,59300.0
2019-09-13 15:00:00,91.6,91.63,91.4,91.48,85653.0,91.6,91.63,91.4,91.48,85653.0
2019-09-13 15:30:00,91.49,91.57,91.24,91.38,528102.0,91.49,91.57,91.24,91.38,528102.0
2019-09-16 09:30:00,88.3,90.13,88.17,88.63,431555.0,88.3,90.13,88.17,88.63,431555.0
2019-09-16 10:00:00,88.63,89.19,88.41,88.73,163595.0,88.63,89.19,88.41,88.73,163595.0
2019-09-16 10:30:00,88.77,89.12,88.77,89.04,107253.0,88.77,89.12,88.77,89.04,107253.0
2019-09-16 11:00:00,89.01,89.27,88.72,88.72,156843.0,89.01,89.27,88.72,88.72,156843.0
2019-09-16 11:30:00,88.74,88.95,88.55,88.59,108437.0,88.74,88.95,88.55,88.59,108437.0
2019-09-16 12:00:00,88.62,88.74,88.56,88.65,50320.0,88.62,88.74,88.56,88.65,50320.0
2019-09-16 12:30:00,88.63,88.95,88.63,88.64,52710.0,88.63,88.95,88.63,88.64,52710.0
2019-09-16 13:00:00,88.62,88.63,88.43,88.55,91015.0,88.62,88.63,88.43,88.55,91015.0
2019-09-16 13:30:00,88.55,88.64,88.45,88.57,72799.0,88.55,88.64,88.45,88.57,72799.0
2019-09-16 14:00:00,88.57,88.66,88.43,88.51,103196.0,88.57,88.66,88.43,88.51,103196.0
2019-09-16 14:30:00,88.5,88.63,88.46,88.63,94189.0,88.5,88.63,88.46,88.63,94189.0
2019-09-16 15:00:00,88.62,88.84,88.54,88.56,145507.0,88.62,88.84,88.54,88.56,145507.0
2019-09-16 15:30:00,88.56,88.87,88.3,88.76,646337.0,88.56,88.87,88.3,88.76,646337.0
2019-09-17 09:30:00,89.38,91.26,88.79,91.11,332607.0,89.38,91.26,88.79,91.11,332607.0
2019-09-17 10:00:00,91.14,91.17,90.61,90.93,223075.0,91.14,91.17,90.61,90.93,223075.0
2019-09-17 10:30:00,90.95,91.1,90.61,90.83,91146.0,90.95,91.1,90.61,90.83,91146.0
2019-09-17 11:00:00,90.84,91.04,90.6,90.65,80089.0,90.84,91.04,90.6,90.65,80089.0
2019-09-17 11:30:00,90.71,91.08,90.71,90.91,74163.0,90.71,91.08,90.71,90.91,74163.0
2019-09-17 12:00:00,90.94,90.99,90.27,90.36,113205.0,90.94,90.99,90.27,90.36,113205.0
2019-09-17 12:30:00,90.38,90.38,89.99,90.11,63617.0,90.38,90.38,89.99,90.11,63617.0
2019-09-17 13:00:00,90.09,90.13,89.94,89.96,142436.0,90.09,90.13,89.94,89.96,142436.0
2019-09-17 13:30:00,89.95,90.47,89.69,90.0,472169.0,89.95,90.47,89.69,90.0,472169.0
2019-09-17 14:00:00,90.04,90.25,89.89,90.08,83976.0,90.04,90.25,89.89,90.08,83976.0
2019-09-17 14:30:00,90.13,90.41,90.12,90.17,71172.0,90.13,90.41,90.12,90.17,71172.0
2019-09-17 15:00:00,90.17,90.44,90.09,90.41,76724.0,90.17,90.44,90.09,90.41,76724.0
2019-09-17 15:30:00,90.41,90.55,89.86,90.0,484606.0,90.41,90.55,89.86,90.0,484606.0
2019-09-18 09:30:00,89.7,89.93,89.27,89.39,141456.0,89.7,89.93,89.27,89.39,141456.0
2019-09-18 10:00:00,89.39,89.39,88.94,89.32,93326.0,89.39,89.39,88.94,89.32,93326.0
2019-09-18 10:30:00,89.33,89.35,89.12,89.19,69290.0,89.33,89.35,89.12,89.19,69290.0
2019-09-18 11:00:00,89.21,89.46,89.13,89.29,89232.0,89.21,89.46,89.13,89.29,89232.0
2019-09-18 11:30:00,89.31,89.4,89.22,89.39,46680.0,89.31,89.4,89.22,89.39,46680.0
2019-09-18 12:00:00,89.38,89.54,89.3,89.49,63910.0,89.38,89.54,89.3,89.49,63910.0
2019-09-18 12:30:00,89.5,89.58,89.3,89.3,54329.0,89.5,89.58,89.3,89.3,54329.0
2019-09-18 13:00:00,89.32,89.32,89.1,89.23,46477.0,89.32,89.32,89.1,89.23,46477.0
2019-09-18 13:30:00,89.23,89.56,89.23,89.54,57303.0,89.23,89.56,89.23,89.54,57303.0
2019-09-18 14:00:00,89.56,89.73,89.02,89.12,58229.0,89.56,89.73,89.02,89.12,58229.0
2019-09-18 14:30:00,89.12,89.29,88.95,89.16,80848.0,89.12,89.29,88.95,89.16,80848.0
2019-09-18 15:00:00,89.14,89.6,89.13,89.53,78556.0,89.14,89.6,89.13,89.53,78556.0
2019-09-18 15:30:00,89.52,90.29,89.52,90.23,354336.0,89.52,90.29,89.52,90.23,354336.0
2019-09-19 09:30:00,90.35,90.58,89.18,89.36,214925.0,90.35,90.58,89.18,89.36,214925.0
2019-09-19 10:00:00,89.37,89.88,89.37,89.81,106961.0,89.37,89.88,89.37,89.81,106961.0
2019-09-19 10:30:00,89.84,90.19,89.84,90.1,93629.0,89.84,90.19,89.84,90.1,93629.0
2019-09-19 11:00:00,90.11,90.57,90.05,90.48,104517.0,90.11,90.57,90.05,90.48,104517.0
2019-09-19 11:30:00,90.49,90.62,90.09,90.09,41931.0,90.49,90.62,90.09,90.09,41931.0
2019-09-19 12:00:00,90.14,90.35,90.04,90.04,65669.0,90.14,90.35,90.04,90.04,65669.0
2019-09-19 12:30:00,90.03,90.27,90.02,90.23,38665.0,90.03,90.27,90.02,90.23,38665.0
2019-09-19 13:00:00,90.23,90.43,90.15,90.27,27631.0,90.23,90.43,90.15,90.27,27631.0
2019-09-19 13:30:00,90.27,90.28,89.99,90.07,64500.0,90.27,90.28,89.99,90.07,64500.0
2019-09-19 14:00:00,90.11,90.17,89.81,89.82,72197.0,90.11,90.17,89.81,89.82,72197.0
2019-09-19 14:30:00,89.84,89.84,89.64,89.7,43567.0,89.84,89.84,89.64,89.7,43567.0
2019-09-19 15:00:00,89.71,89.85,89.63,89.82,44005.0,89.71,89.85,89.63,89.82,44005.0
2019-09-19 15:30:00,89.8,89.84,89.4,89.42,216428.0,89.8,89.84,89.4,89.42,216428.0
2019-09-20 09:30:00,89.37,90.06,89.35,89.62,410987.0,89.37,90.06,89.35,89.62,410987.0
2019-09-20 10:00:00,89.65,89.92,89.45,89.48,78426.0,89.65,89.92,89.45,89.48,78426.0
2019-09-20 10:30:00,89.51,89.57,89.24,89.45,73507.0,89.51,89.57,89.24,89.45,73507.0
2019-09-20 11:00:00,89.43,89.97,89.41,89.97,58857.0,89.43,89.97,89.41,89.97,58857.0
2019-09-20 11:30:00,89.97,89.99,89.52,89.81,51281.0,89.97,89.99,89.52,89.81,51281.0
2019-09-20 12:00:00,89.8,89.97,89.75,89.9,62826.0,89.8,89.97,89.75,89.9,62826.0
2019-09-20 12:30:00,89.88,89.96,89.7,89.71,33710.0,89.88,89.96,89.7,89.71,33710.0
2019-09-20 13:00:00,89.71,89.75,88.92,89.14,82997.0,89.71,89.75,88.92,89.14,82997.0
2019-09-20 13:30:00,89.14,89.29,89.03,89.28,53340.0,89.14,89.29,89.03,89.28,53340.0
2019-09-20 14:00:00,89.31,89.47,89.25,89.41,48919.0,89.31,89.47,89.25,89.41,48919.0
2019-09-20 14:30:00,89.39,89.61,89.39,89.43,47000.0,89.39,89.61,89.39,89.43,47000.0
2019-09-20 15:00:00,89.44,89.63,89.28,89.31,100767.0,89.44,89.63,89.28,89.31,100767.0
2019-09-20 15:30:00,89.32,89.56,89.06,89.09,360526.0,89.32,89.56,89.06,89.09,360526.0
2019-09-23 09:30:00,88.62,88.88,88.32,88.51,116078.0,88.62,88.88,88.32,88.51,116078.0
2019-09-23 10:00:00,88.53,88.53,87.42,87.54,187604.0,88.53,88.53,87.42,87.54,187604.0
2019-09-23 10:30:00,87.54,87.88,87.51,87.88,79367.0,87.54,87.88,87.51,87.88,79367.0
2019-09-23 11:00:00,87.92,88.03,87.75,87.96,53417.0,87.92,88.03,87.75,87.96,53417.0
2019-09-23 11:30:00,87.97,88.13,87.91,88.05,35554.0,87.97,88.13,87.91,88.05,35554.0
2019-09-23 12:00:00,88.04,88.06,87.78,87.98,48606.0,88.04,88.06,87.78,87.98,48606.0
2019-09-23 12:30:00,88.0,88.21,87.99,88.06,36971.0,88.0,88.21,87.99,88.06,36971.0
2019-09-23 13:00:00,88.07,88.2,88.05,88.14,24692.0,88.07,88.2,88.05,88.14,24692.0
2019-09-23 13:30:00,88.1,88.27,88.06,88.21,30649.0,88.1,88.27,88.06,88.21,30649.0
2019-09-23 14:00:00,88.22,88.31,88.06,88.23,50137.0,88.22,88.31,88.06,88.23,50137.0
2019-09-23 14:30:00,88.24,88.38,88.22,88.3,29855.0,88.24,88.38,88.22,88.3,29855.0
2019-09-23 15:00:00,88.31,88.59,88.24,88.46,55993.0,88.31,88.59,88.24,88.46,55993.0
2019-09-23 15:30:00,88.45,88.49,88.18,88.2,206650.0,88.45,88.49,88.18,88.2,206650.0
2019-09-24 09:30:00,88.97,89.2,88.7,88.88,89705.0,88.97,89.2,88.7,88.88,89705.0
2019-09-24 10:00:00,88.87,88.96,88.44,88.45,104584.0,88.87,88.96,88.44,88.45,104584.0
2019-09-24 10:30:00,88.45,88.83,88.45,88.81,90007.0,88.45,88.83,88.45,88.81,90007.0
2019-09-24 11:00:00,88.87,88.87,88.31,88.48,44622.0,88.87,88.87,88.31,88.48,44622.0
2019-09-24 11:30:00,88.46,88.51,88.05,88.4,75372.0,88.46,88.51,88.05,88.4,75372.0
2019-09-24 12:00:00,88.4,88.47,87.74,87.81,52258.0,88.4,88.47,87.74,87.81,52258.0
2019-09-24 12:30:00,87.85,87.91,87.55,87.6,34174.0,87.85,87.91,87.55,87.6,34174.0
2019-09-24 13:00:00,87.63,87.84,87.51,87.6,33656.0,87.63,87.84,87.51,87.6,33656.0
2019-09-24 13:30:00,87.62,88.09,87.62,87.93,34929.0,87.62,88.09,87.62,87.93,34929.0
2019-09-24 14:00:00,87.9,88.47,87.75,88.46,39459.0,87.9,88.47,87.75,88.46,39459.0
2019-09-24 14:30:00,88.47,88.55,88.07,88.15,57746.0,88.47,88.55,88.07,88.15,57746.0
2019-09-24 15:00:00,88.11,88.23,87.95,88.05,44180.0,88.11,88.23,87.95,88.05,44180.0
2019-09-24 15:30:00,88.05,88.38,87.88,88.34,188867.0,88.05,88.38,87.88,88.34,188867.0
2019-09-25 09:30:00,88.24,89.54,88.24,89.08,150228.0,88.24,89.54,88.24,89.08,150228.0
2019-09-25 10:00:00,89.06,89.23,88.53,88.67,107416.0,89.06,89.23,88.53,88.67,107416.0
2019-09-25 10:30:00,88.69,89.31,88.66,89.31,83112.0,88.69,89.31,88.66,89.31,83112.0
2019-09-25 11:00:00,89.31,89.46,89.19,89.31,67342.0,89.31,89.46,89.19,89.31,67342.0
2019-09-25 11:30:00,89.29,89.51,89.23,89.48,58881.0,89.29,89.51,89.23,89.48,58881.0
2019-09-25 12:00:00,89.55,89.76,89.49,89.72,51425.0,89.55,89.76,89.49,89.72,51425.0
2019-09-25 12:30:00,89.75,89.75,89.4,89.4,32386.0,89.75,89.75,89.4,89.4,32386.0
2019-09-25 13:00:00,89.42,89.65,89.36,89.52,76728.0,89.42,89.65,89.36,89.52,76728.0
2019-09-25 13:30:00,89.54,89.65,89.43,89.62,45187.0,89.54,89.65,89.43,89.62,45187.0
2019-09-25 14:00:00,89.63,89.88,89.62,89.84,81917.0,89.63,89.88,89.62,89.84,81917.0
2019-09-25 14:30:00,89.82,89.87,89.63,89.63,97753.0,89.82,89.87,89.63,89.63,97753.0
2019-09-25 15:00:00,89.61,89.63,89.4,89.46,64572.0,89.61,89.63,89.4,89.46,64572.0
2019-09-25 15:30:00,89.46,89.56,89.14,89.18,286016.0,89.46,89.56,89.14,89.18,286016.0
2019-09-26 09:30:00,89.38,89.55,88.2,88.43,138987.0,89.38,89.55,88.2,88.43,138987.0
2019-09-26 10:00:00,88.46,88.66,88.17,88.29,42030.0,88.46,88.66,88.17,88.29,42030.0
2019-09-26 10:30:00,88.3,88.39,87.98,88.08,43600.0,88.3,88.39,87.98,88.08,43600.0
2019-09-26 11:00:00,88.06,88.14,87.77,87.89,39934.0,88.06,88.14,87.77,87.89,39934.0
2019-09-26 11:30:00,87.93,88.04,87.84,88.0,31892.0,87.93,88.04,87.84,88.0,31892.0
2019-09-26 12:00:00,87.99,88.25,87.95,88.21,64099.0,87.99,88.25,87.95,88.21,64099.0
2019-09-26 12:30:00,88.23,88.38,88.17,88.25,31871.0,88.23,88.38,88.17,88.25,31871.0
2019-09-26 13:00:00,88.25,88.31,88.09,88.16,29581.0,88.25,88.31,88.09,88.16,29581.0
2019-09-26 13:30:00,88.15,88.36,88.14,88.34,28581.0,88.15,88.36,88.14,88.34,28581.0
2019-09-26 14:00:00,88.36,88.53,88.31,88.4,36435.0,88.36,88.53,88.31,88.4,36435.0
2019-09-26 14:30:00,88.39,88.46,88.19,88.22,37390.0,88.39,88.46,88.19,88.22,37390.0
2019-09-26 15:00:00,88.21,88.61,88.21,88.52,51362.0,88.21,88.61,88.21,88.52,51362.0
2019-09-26 15:30:00,88.54,88.66,88.37,88.48,200893.0,88.54,88.66,88.37,88.48,200893.0
2019-09-27 09:30:00,88.85,90.3,88.68,90.16,173640.0,88.85,90.3,88.68,90.16,173640.0
2019-09-27 10:00:00,90.06,90.07,89.18,89.45,86348.0,90.06,90.07,89.18,89.45,86348.0
2019-09-27 10:30:00,89.41,89.52,89.29,89.44,100062.0,89.41,89.52,89.29,89.44,100062.0
2019-09-27 11:00:00,89.46,89.59,89.4,89.43,35235.0,89.46,89.59,89.4,89.43,35235.0
2019-09-27 11:30:00,89.43,89.43,88.48,89.06,92652.0,89.43,89.43,88.48,89.06,92652.0
2019-09-27 12:00:00,89.0,89.0,88.58,88.68,66463.0,89.0,89.0,88.58,88.68,66463.0
2019-09-27 12:30:00,88.64,88.75,88.25,88.3,42990.0,88.64,88.75,88.25,88.3,42990.0
2019-09-27 13:00:00,88.26,88.55,88.17,88.33,60255.0,88.26,88.55,88.17,88.33,60255.0
2019-09-27 13:30:00,88.34,88.43,88.2,88.34,31041.0,88.34,88.43,88.2,88.34,31041.0
2019-09-27 14:00:00,88.35,88.36,88.09,88.33,66948.0,88.35,88.36,88.09,88.33,66948.0
2019-09-27 14:30:00,88.31,88.37,87.82,87.92,48367.0,88.31,88.37,87.82,87.92,48367.0
2019-09-27 15:00:00,87.93,88.12,87.83,87.96,88097.0,87.93,88.12,87.83,87.96,88097.0
2019-09-27 15:30:00,87.93,88.19,87.83,88.15,242037.0,87.93,88.19,87.83,88.15,242037.0
2019-09-30 09:30:00,88.4,88.98,88.18,88.26,66416.0,88.4,88.98,88.18,88.26,66416.0
2019-09-30 10:00:00,88.27,88.38,87.92,88.26,193714.0,88.27,88.38,87.92,88.26,193714.0
2019-09-30 10:30:00,88.24,88.27,87.91,88.22,69663.0,88.24,88.27,87.91,88.22,69663.0
2019-09-30 11:00:00,88.22,88.64,88.12,88.62,63193.0,88.22,88.64,88.12,88.62,63193.0
2019-09-30 11:30:00,88.61,88.69,88.5,88.63,44085.0,88.61,88.69,88.5,88.63,44085.0
2019-09-30 12:00:00,88.62,88.79,88.55,88.76,83502.0,88.62,88.79,88.55,88.76,83502.0
2019-09-30 12:30:00,88.79,88.89,88.7,88.73,29120.0,88.79,88.89,88.7,88.73,29120.0
2019-09-30 13:00:00,88.75,88.8,88.66,88.7,37177.0,88.75,88.8,88.66,88.7,37177.0
2019-09-30 13:30:00,88.7,88.83,88.63,88.67,132577.0,88.7,88.83,88.63,88.67,132577.0
2019-09-30 14:00:00,88.67,88.69,88.57,88.69,47790.0,88.67,88.69,88.57,88.69,47790.0
2019-09-30 14:30:00,88.67,88.75,88.59,88.69,66967.0,88.67,88.75,88.59,88.69,66967.0
2019-09-30 15:00:00,88.69,88.75,88.46,88.46,77934.0,88.69,88.75,88.46,88.46,77934.0
2019-09-30 15:30:00,88.45,88.67,88.23,88.41,372539.0,88.45,88.67,88.23,88.41,372539.0
2019-10-01 09:30:00,89.15,90.19,88.76,90.02,321654.0,89.15,90.19,88.76,90.02,321654.0
2019-10-01 10:00:00,89.94,89.95,88.74,89.29,205101.0,89.94,89.95,88.74,89.29,205101.0
2019-10-01 10:30:00,89.26,89.32,88.61,88.61,88956.0,89.26,89.32,88.61,88.61,88956.0
2019-10-01 11:00:00,88.61,88.73,88.38,88.61,73769.0,88.61,88.73,88.38,88.61,73769.0
2019-10-01 11:30:00,88.61,88.67,88.14,88.16,110170.0,88.61,88.67,88.14,88.16,110170.0
2019-10-01 12:00:00,88.16,88.17,87.81,87.92,57679.0,88.16,88.17,87.81,87.92,57679.0
2019-10-01 12:30:00,87.94,88.12,87.87,87.87,43440.0,87.94,88.12,87.87,87.87,43440.0
2019-10-01 13:00:00,87.86,87.89,87.61,87.66,51892.0,87.86,87.89,87.61,87.66,51892.0
2019-10-01 13:30:00,87.66,87.66,87.23,87.31,66382.0,87.66,87.66,87.23,87.31,66382.0
2019-10-01 14:00:00,87.31,87.77,87.31,87.72,57405.0,87.31,87.77,87.31,87.72,57405.0
2019-10-01 14:30:00,87.78,88.02,87.74,87.9,55278.0,87.78,88.02,87.74,87.9,55278.0
2019-10-01 15:00:00,87.91,88.08,87.8,88.06,89465.0,87.91,88.08,87.8,88.06,89465.0
2019-10-01 15:30:00,88.07,88.11,87.81,87.82,197633.0,88.07,88.11,87.81,87.82,197633.0
2019-10-02 09:30:00,86.0,86.85,84.28,84.63,320281.0,86.0,86.85,84.28,84.63,320281.0
2019-10-02 10:00:00,84.62,85.04,84.47,84.62,270666.0,84.62,85.04,84.47,84.62,270666.0
2019-10-02 10:30:00,84.58,84.59,83.84,83.84,250547.0,84.58,84.59,83.84,83.84,250547.0
2019-10-02 11:00:00,83.81,83.92,83.11,83.18,292787.0,83.81,83.92,83.11,83.18,292787.0
2019-10-02 11:30:00,83.16,83.32,82.96,83.04,133763.0,83.16,83.32,82.96,83.04,133763.0
2019-10-02 12:00:00,82.98,83.02,82.49,82.5,130717.0,82.98,83.02,82.49,82.5,130717.0
2019-10-02 12:30:00,82.52,82.63,82.05,82.33,133924.0,82.52,82.63,82.05,82.33,133924.0
2019-10-02 13:00:00,82.34,83.0,82.31,82.82,163791.0,82.34,83.0,82.31,82.82,163791.0
2019-10-02 13:30:00,82.84,82.92,82.5,82.73,96047.0,82.84,82.92,82.5,82.73,96047.0
2019-10-02 14:00:00,82.73,83.55,82.63,83.53,176877.0,82.73,83.55,82.63,83.53,176877.0
2019-10-02 14:30:00,83.54,83.87,83.44,83.81,134189.0,83.54,83.87,83.44,83.81,134189.0
2019-10-02 15:00:00,83.86,83.93,83.62,83.73,244859.0,83.86,83.93,83.62,83.73,244859.0
2019-10-02 15:30:00,83.71,83.91,83.37,83.65,628510.0,83.71,83.91,83.37,83.65,628510.0
2019-10-03 09:30:00,83.61,83.61,82.02,82.24,180574.0,83.61,83.61,82.02,82.24,180574.0
2019-10-03 10:00:00,82.23,82.23,80.87,81.91,270687.0,82.23,82.23,80.87,81.91,270687.0
2019-10-03 10:30:00,81.92,82.12,81.52,81.97,150427.0,81.92,82.12,81.52,81.97,150427.0
2019-10-03 11:00:00,81.97,83.06,81.89,82.94,184430.0,81.97,83.06,81.89,82.94,184430.0
2019-10-03 11:30:00,82.92,82.98,82.0,82.01,128394.0,82.92,82.98,82.0,82.01,128394.0
2019-10-03 12:00:00,82.04,82.47,82.03,82.39,99557.0,82.04,82.47,82.03,82.39,99557.0
2019-10-03 12:30:00,82.41,82.69,82.35,82.45,85473.0,82.41,82.69,82.35,82.45,85473.0
2019-10-03 13:00:00,82.45,82.48,82.16,82.27,78072.0,82.45,82.48,82.16,82.27,78072.0
2019-10-03 13:30:00,82.27,82.69,82.23,82.69,79505.0,82.27,82.69,82.23,82.69,79505.0
2019-10-03 14:00:00,82.67,83.25,82.62,83.25,95645.0,82.67,83.25,82.62,83.25,95645.0
2019-10-03 14:30:00,83.24,83.28,82.71,82.73,70357.0,83.24,83.28,82.71,82.73,70357.0
2019-10-03 15:00:00,82.77,83.01,82.7,82.99,83433.0,82.77,83.01,82.7,82.99,83433.0
2019-10-03 15:30:00,83.0,83.28,82.92,83.24,299963.0,83.0,83.28,82.92,83.24,299963.0
2019-10-04 09:30:00,83.53,83.92,83.12,83.75,121745.0,83.53,83.92,83.12,83.75,121745.0
2019-10-04 10:00:00,83.75,84.18,83.65,83.8,166520.0,83.75,84.18,83.65,83.8,166520.0
2019-10-04 10:30:00,83.79,84.07,83.49,83.97,64438.0,83.79,84.07,83.49,83.97,64438.0
2019-10-04 11:00:00,83.97,84.13,83.86,84.02,94649.0,83.97,84.13,83.86,84.02,94649.0
2019-10-04 11:30:00,84.06,84.32,84.04,84.09,108513.0,84.06,84.32,84.04,84.09,108513.0
2019-10-04 12:00:00,84.1,84.24,84.01,84.14,65538.0,84.1,84.24,84.01,84.14,65538.0
2019-10-04 12:30:00,84.14,84.32,84.12,84.29,108679.0,84.14,84.32,84.12,84.29,108679.0
2019-10-04 13:00:00,84.28,84.37,84.23,84.26,98378.0,84.28,84.37,84.23,84.26,98378.0
2019-10-04 13:30:00,84.28,84.29,84.07,84.24,63474.0,84.28,84.29,84.07,84.24,63474.0
2019-10-04 14:00:00,84.28,84.45,84.18,84.43,80682.0,84.28,84.45,84.18,84.43,80682.0
2019-10-04 14:30:00,84.42,84.47,84.32,84.33,43748.0,84.42,84.47,84.32,84.33,43748.0
2019-10-04 15:00:00,84.33,84.39,84.22,84.33,71759.0,84.33,84.39,84.22,84.33,71759.0
2019-10-04 15:30:00,84.34,84.4,84.19,84.3,243902.0,84.34,84.4,84.19,84.3,243902.0
2019-10-07 09:30:00,83.78,84.82,83.61,84.64,117772.0,83.78,84.82,83.61,84.64,117772.0
2019-10-07 10:00:00,84.57,84.63,84.34,84.37,102731.0,84.57,84.63,84.34,84.37,102731.0
2019-10-07 10:30:00,84.35,84.51,83.88,83.99,102671.0,84.35,84.51,83.88,83.99,102671.0
2019-10-07 11:00:00,84.03,84.47,83.99,84.37,46904.0,84.03,84.47,83.99,84.37,46904.0
2019-10-07 11:30:00,84.38,84.72,84.37,84.65,38070.0,84.38,84.72,84.37,84.65,38070.0
2019-10-07 12:00:00,84.63,84.91,84.58,84.77,66878.0,84.63,84.91,84.58,84.77,66878.0
2019-10-07 12:30:00,84.76,84.96,84.68,84.93,34012.0,84.76,84.96,84.68,84.93,34012.0
2019-10-07 13:00:00,84.93,85.07,84.74,84.9,84193.0,84.93,85.07,84.74,84.9,84193.0
2019-10-07 13:30:00,84.94,85.26,84.87,85.12,63868.0,84.94,85.26,84.87,85.12,63868.0
2019-10-07 14:00:00,85.11,85.12,84.78,84.89,115145.0,85.11,85.12,84.78,84.89,115145.0
2019-10-07 14:30:00,84.9,84.9,84.61,84.81,63037.0,84.9,84.9,84.61,84.81,63037.0
2019-10-07 15:00:00,84.8,85.04,84.69,84.97,162364.0,84.8,85.04,84.69,84.97,162364.0
2019-10-07 15:30:00,84.95,85.03,84.76,84.9,364513.0,84.95,85.03,84.76,84.9,364513.0
2019-10-08 09:30:00,84.25,84.53,83.9,84.19,126726.0,84.25,84.53,83.9,84.19,126726.0
2019-10-08 10:00:00,84.22,84.72,84.06,84.42,90382.0,84.22,84.72,84.06,84.42,90382.0
2019-10-08 10:30:00,84.41,85.15,84.39,85.13,90233.0,84.41,85.15,84.39,85.13,90233.0
2019-10-08 11:00:00,85.14,85.63,85.06,85.4,213329.0,85.14,85.63,85.06,85.4,213329.0
2019-10-08 11:30:00,85.4,85.56,85.09,85.53,120108.0,85.4,85.56,85.09,85.53,120108.0
2019-10-08 12:00:00,85.53,85.76,85.42,85.76,62180.0,85.53,85.76,85.42,85.76,62180.0
2019-10-08 12:30:00,85.76,85.95,85.51,85.58,66858.0,85.76,85.95,85.51,85.58,66858.0
2019-10-08 13:00:00,85.58,85.86,85.54,85.83,53612.0,85.58,85.86,85.54,85.83,53612.0
2019-10-08 13:30:00,85.84,86.01,85.67,85.7,74681.0,85.84,86.01,85.67,85.7,74681.0
2019-10-08 14:00:00,85.72,85.89,85.63,85.84,62712.0,85.72,85.89,85.63,85.84,62712.0
2019-10-08 14:30:00,85.85,86.12,85.25,85.37,198807.0,85.85,86.12,85.25,85.37,198807.0
2019-10-08 15:00:00,85.41,85.58,85.07,85.31,143905.0,85.41,85.58,85.07,85.31,143905.0
2019-10-08 15:30:00,85.31,85.38,84.68,84.68,441867.0,85.31,85.38,84.68,84.68,441867.0
2019-10-09 09:30:00,85.75,87.23,85.73,87.21,213456.0,85.75,87.23,85.73,87.21,213456.0
2019-10-09 10:00:00,87.22,87.22,86.82,87.14,256175.0,87.22,87.22,86.82,87.14,256175.0
2019-10-09 10:30:00,87.13,87.51,86.86,87.2,222492.0,87.13,87.51,86.86,87.2,222492.0
2019-10-09 11:00:00,87.2,87.24,86.54,86.8,111236.0,87.2,87.24,86.54,86.8,111236.0
2019-10-09 11:30:00,86.79,87.21,86.54,86.8,162667.0,86.79,87.21,86.54,86.8,162667.0
2019-10-09 12:00:00,86.81,86.96,86.75,86.87,87457.0,86.81,86.96,86.75,86.87,87457.0
2019-10-09 12:30:00,86.88,86.88,86.6,86.72,109713.0,86.88,86.88,86.6,86.72,109713.0
2019-10-09 13:00:00,86.74,86.94,86.63,86.74,113053.0,86.74,86.94,86.63,86.74,113053.0
2019-10-09 13:30:00,86.73,86.79,86.46,86.48,91718.0,86.73,86.79,86.46,86.48,91718.0
2019-10-09 14:00:00,86.47,86.51,86.27,86.37,90356.0,86.47,86.51,86.27,86.37,90356.0
2019-10-09 14:30:00,86.37,86.73,86.32,86.62,93109.0,86.37,86.73,86.32,86.62,93109.0
2019-10-09 15:00:00,86.62,86.68,86.27,86.41,122253.0,86.62,86.68,86.27,86.41,122253.0
2019-10-09 15:30:00,86.41,86.56,86.25,86.43,508408.0,86.41,86.56,86.25,86.43,508408.0
2019-10-10 09:30:00,85.39,86.5,84.73,86.36,313740.0,85.39,86.5,84.73,86.36,313740.0
2019-10-10 10:00:00,86.36,86.76,86.15,86.7,171543.0,86.36,86.76,86.15,86.7,171543.0
2019-10-10 10:30:00,86.68,87.18,86.64,87.18,177598.0,86.68,87.18,86.64,87.18,177598.0
2019-10-10 11:00:00,87.2,87.42,86.97,87.24,66415.0,87.2,87.42,86.97,87.24,66415.0
2019-10-10 11:30:00,87.24,87.46,87.09,87.2,109270.0,87.24,87.46,87.09,87.2,109270.0
2019-10-10 12:00:00,87.19,87.25,86.91,86.91,50887.0,87.19,87.25,86.91,86.91,50887.0
2019-10-10 12:30:00,86.91,87.0,86.71,86.95,88894.0,86.91,87.0,86.71,86.95,88894.0
2019-10-10 13:00:00,86.94,87.22,86.93,87.14,40945.0,86.94,87.22,86.93,87.14,40945.0
2019-10-10 13:30:00,87.14,87.53,86.89,87.49,71458.0,87.14,87.53,86.89,87.49,71458.0
2019-10-10 14:00:00,87.49,87.53,86.96,87.31,43814.0,87.49,87.53,86.96,87.31,43814.0
2019-10-10 14:30:00,87.29,87.63,87.29,87.59,41791.0,87.29,87.63,87.29,87.59,41791.0
2019-10-10 15:00:00,87.6,87.7,87.45,87.62,73364.0,87.6,87.7,87.45,87.62,73364.0
2019-10-10 15:30:00,87.62,87.76,87.19,87.35,470465.0,87.62,87.76,87.19,87.35,470465.0
2019-10-11 09:30:00,88.5,89.13,88.12,88.27,185978.0,88.5,89.13,88.12,88.27,185978.0
2019-10-11 10:00:00,88.32,88.57,88.04,88.54,152438.0,88.32,88.57,88.04,88.54,152438.0
2019-10-11 10:30:00,88.56,88.57,88.15,88.29,71246.0,88.56,88.57,88.15,88.29,71246.0
2019-10-11 11:00:00,88.32,88.56,88.25,88.5,60540.0,88.32,88.56,88.25,88.5,60540.0
2019-10-11 11:30:00,88.5,88.66,88.15,88.38,101993.0,88.5,88.66,88.15,88.38,101993.0
2019-10-11 12:00:00,88.41,88.41,88.09,88.31,48357.0,88.41,88.41,88.09,88.31,48357.0
2019-10-11 12:30:00,88.32,88.33,87.72,88.25,77742.0,88.32,88.33,87.72,88.25,77742.0
2019-10-11 13:00:00,88.24,88.27,87.92,88.12,45788.0,88.24,88.27,87.92,88.12,45788.0
2019-10-11 13:30:00,88.11,88.36,88.06,88.22,54707.0,88.11,88.36,88.06,88.22,54707.0
2019-10-11 14:00:00,88.24,88.25,88.03,88.24,44059.0,88.24,88.25,88.03,88.24,44059.0
2019-10-11 14:30:00,88.26,88.31,88.12,88.17,51933.0,88.26,88.31,88.12,88.17,51933.0
2019-10-11 15:00:00,88.14,88.2,87.96,88.01,70078.0,88.14,88.2,87.96,88.01,70078.0
2019-10-11 15:30:00,88.01,88.14,87.12,87.19,518930.0,88.01,88.14,87.12,87.19,518930.0
2019-10-14 09:30:00,87.08,87.15,86.31,86.67,163822.0,87.08,87.15,86.31,86.67,163822.0
2019-10-14 10:00:00,86.67,86.83,86.33,86.48,203840.0,86.67,86.83,86.33,86.48,203840.0
2019-10-14 10:30:00,86.44,86.56,86.24,86.52,197862.0,86.44,86.56,86.24,86.52,197862.0
2019-10-14 11:00:00,86.54,86.74,86.46,86.63,104965.0,86.54,86.74,86.46,86.63,104965.0
2019-10-14 11:30:00,86.61,86.75,86.53,86.75,126316.0,86.61,86.75,86.53,86.75,126316.0
2019-10-14 12:00:00,86.75,86.93,86.59,86.65,156629.0,86.75,86.93,86.59,86.65,156629.0
2019-10-14 12:30:00,86.65,86.68,86.47,86.52,69097.0,86.65,86.68,86.47,86.52,69097.0
2019-10-14 13:00:00,86.51,86.73,86.47,86.69,81724.0,86.51,86.73,86.47,86.69,81724.0
2019-10-14 13:30:00,86.69,86.73,86.49,86.66,88570.0,86.69,86.73,86.49,86.66,88570.0
2019-10-14 14:00:00,86.67,86.71,86.53,86.53,68872.0,86.67,86.71,86.53,86.53,68872.0
2019-10-14 14:30:00,86.52,86.65,86.47,86.62,171085.0,86.52,86.65,86.47,86.62,171085.0
2019-10-14 15:00:00,86.61,86.97,86.57,86.91,362859.0,86.61,86.97,86.57,86.91,362859.0
2019-10-14 15:30:00,86.91,87.11,86.79,86.96,466520.0,86.91,87.11,86.79,86.96,466520.0
2019-10-15 09:30:00,87.28,87.5,86.68,86.89,333173.0,87.28,87.5,86.68,86.89,333173.0
2019-10-15 10:00:00,86.92,87.3,86.86,87.25,225075.0,86.92,87.3,86.86,87.25,225075.0
2019-10-15 10:30:00,87.26,87.71,87.23,87.67,414308.0,87.26,87.71,87.23,87.67,414308.0
2019-10-15 11:00:00,87.7,87.87,87.63,87.74,189449.0,87.7,87.87,87.63,87.74,189449.0
2019-10-15 11:30:00,87.73,88.26,87.7,88.12,167765.0,87.73,88.26,87.7,88.12,167765.0
2019-10-15 12:00:00,88.11,88.54,88.09,88.41,116553.0,88.11,88.54,88.09,88.41,116553.0
2019-10-15 12:30:00,88.41,88.66,88.36,88.43,217043.0,88.41,88.66,88.36,88.43,217043.0
2019-10-15 13:00:00,88.44,88.66,88.4,88.65,140944.0,88.44,88.66,88.4,88.65,140944.0
2019-10-15 13:30:00,88.66,88.66,88.46,88.5,100856.0,88.66,88.66,88.46,88.5,100856.0
2019-10-15 14:00:00,88.51,88.52,88.41,88.44,93701.0,88.51,88.52,88.41,88.44,93701.0
2019-10-15 14:30:00,88.42,88.46,87.96,88.09,158374.0,88.42,88.46,87.96,88.09,158374.0
2019-10-15 15:00:00,88.1,88.33,87.95,88.33,237576.0,88.1,88.33,87.95,88.33,237576.0
2019-10-15 15:30:00,88.32,88.44,87.87,87.92,792210.0,88.32,88.44,87.87,87.92,792210.0
2019-10-16 09:30:00,89.36,89.87,88.22,89.27,1239713.0,89.36,89.87,88.22,89.27,1239713.0
2019-10-16 10:00:00,89.18,89.18,88.51,89.0,350804.0,89.18,89.18,88.51,89.0,350804.0
2019-10-16 10:30:00,89.01,90.26,88.96,90.18,844755.0,89.01,90.26,88.96,90.18,844755.0
2019-10-16 11:00:00,90.18,90.84,89.67,89.84,794539.0,90.18,90.84,89.67,89.84,794539.0
2019-10-16 11:30:00,89.83,90.15,89.54,89.99,209824.0,89.83,90.15,89.54,89.99,209824.0
2019-10-16 12:00:00,90.0,90.37,89.91,90.03,178940.0,90.0,90.37,89.91,90.03,178940.0
2019-10-16 12:30:00,90.03,90.22,89.87,90.16,174906.0,90.03,90.22,89.87,90.16,174906.0
2019-10-16 13:00:00,90.17,90.32,90.06,90.11,131857.0,90.17,90.32,90.06,90.11,131857.0
2019-10-16 13:30:00,90.12,90.44,90.04,90.4,182629.0,90.12,90.44,90.04,90.4,182629.0
2019-10-16 14:00:00,90.38,90.75,90.38,90.57,259343.0,90.38,90.75,90.38,90.57,259343.0
2019-10-16 14:30:00,90.59,90.6,90.02,90.13,200617.0,90.59,90.6,90.02,90.13,200617.0
2019-10-16 15:00:00,90.13,90.16,89.88,90.04,192879.0,90.13,90.16,89.88,90.04,192879.0
2019-10-16 15:30:00,90.02,90.09,89.54,89.7,599756.0,90.02,90.09,89.54,89.7,599756.0
2019-10-17 09:30:00,90.2,90.41,89.81,90.08,293310.0,90.2,90.41,89.81,90.08,293310.0
2019-10-17 10:00:00,90.12,90.29,90.02,90.15,170727.0,90.12,90.29,90.02,90.15,170727.0
2019-10-17 10:30:00,90.17,90.17,89.83,89.99,107103.0,90.17,90.17,89.83,89.99,107103.0
2019-10-17 11:00:00,89.98,90.22,89.85,90.11,104044.0,89.98,90.22,89.85,90.11,104044.0
2019-10-17 11:30:00,90.12,90.16,89.94,90.01,59682.0,90.12,90.16,89.94,90.01,59682.0
2019-10-17 12:00:00,90.0,90.0,89.41,89.48,105955.0,90.0,90.0,89.41,89.48,105955.0
2019-10-17 12:30:00,89.49,89.54,89.22,89.28,52733.0,89.49,89.54,89.22,89.28,52733.0
2019-10-17 13:00:00,89.29,89.31,88.93,89.05,101886.0,89.29,89.31,88.93,89.05,101886.0
2019-10-17 13:30:00,89.06,89.42,89.05,89.25,121597.0,89.06,89.42,89.05,89.25,121597.0
2019-10-17 14:00:00,89.26,89.61,89.14,89.52,99392.0,89.26,89.61,89.14,89.52,99392.0
2019-10-17 14:30:00,89.5,89.76,89.43,89.75,73787.0,89.5,89.76,89.43,89.75,73787.0
2019-10-17 15:00:00,89.75,89.81,89.44,89.45,79086.0,89.75,89.81,89.44,89.45,79086.0
2019-10-17 15:30:00,89.48,89.65,89.26,89.46,337019.0,89.48,89.65,89.26,89.46,337019.0
2019-10-18 09:30:00,89.43,90.73,89.33,90.72,377538.0,89.43,90.73,89.33,90.72,377538.0
2019-10-18 10:00:00,90.65,90.76,90.18,90.38,111809.0,90.65,90.76,90.18,90.38,111809.0
2019-10-18 10:30:00,90.35,90.48,90.11,90.39,115958.0,90.35,90.48,90.11,90.39,115958.0
2019-10-18 11:00:00,90.37,90.48,90.21,90.37,81381.0,90.37,90.48,90.21,90.37,81381.0
2019-10-18 11:30:00,90.35,90.35,90.06,90.09,77725.0,90.35,90.35,90.06,90.09,77725.0
2019-10-18 12:00:00,90.08,90.24,89.87,90.04,94584.0,90.08,90.24,89.87,90.04,94584.0
2019-10-18 12:30:00,90.04,90.22,89.96,90.12,51162.0,90.04,90.22,89.96,90.12,51162.0
2019-10-18 13:00:00,90.11,90.3,89.95,90.14,74625.0,90.11,90.3,89.95,90.14,74625.0
2019-10-18 13:30:00,90.17,90.58,90.17,90.48,95957.0,90.17,90.58,90.17,90.48,95957.0
2019-10-18 14:00:00,90.5,90.61,90.48,90.54,62334.0,90.5,90.61,90.48,90.54,62334.0
2019-10-18 14:30:00,90.54,90.59,90.37,90.49,75845.0,90.54,90.59,90.37,90.49,75845.0
2019-10-18 15:00:00,90.49,90.52,90.22,90.26,126981.0,90.49,90.52,90.22,90.26,126981.0
2019-10-18 15:30:00,90.25,90.36,90.07,90.09,355075.0,90.25,90.36,90.07,90.09,355075.0
2019-10-21 09:30:00,90.49,91.26,90.49,90.88,153852.0,90.49,91.26,90.49,90.88,153852.0
2019-10-21 10:00:00,90.86,91.15,90.81,91.01,157160.0,90.86,91.15,90.81,91.01,157160.0
2019-10-21 10:30:00,91.02,91.2,90.92,91.12,78433.0,91.02,91.2,90.92,91.12,78433.0
2019-10-21 11:00:00,91.13,91.5,91.08,91.5,102084.0,91.13,91.5,91.08,91.5,102084.0
2019-10-21 11:30:00,91.49,91.49,91.12,91.25,59894.0,91.49,91.49,91.12,91.25,59894.0
2019-10-21 12:00:00,91.23,91.27,91.04,91.25,83162.0,91.23,91.27,91.04,91.25,83162.0
2019-10-21 12:30:00,91.24,91.3,91.12,91.22,45465.0,91.24,91.3,91.12,91.22,45465.0
2019-10-21 13:00:00,91.22,91.22,91.01,91.1,43496.0,91.22,91.22,91.01,91.1,43496.0
2019-10-21 13:30:00,91.13,91.13,90.88,90.94,36089.0,91.13,91.13,90.88,90.94,36089.0
2019-10-21 14:00:00,90.95,90.95,90.66,90.68,44827.0,90.95,90.95,90.66,90.68,44827.0
2019-10-21 14:30:00,90.7,90.76,90.53,90.64,45901.0,90.7,90.76,90.53,90.64,45901.0
2019-10-21 15:00:00,90.65,90.91,90.64,90.81,73444.0,90.65,90.91,90.64,90.81,73444.0
2019-10-21 15:30:00,90.81,90.85,90.67,90.78,278000.0,90.81,90.85,90.67,90.78,278000.0
2019-10-22 09:30:00,90.68,91.05,89.83,90.04,113197.0,90.68,91.05,89.83,90.04,113197.0
2019-10-22 10:00:00,90.06,90.21,89.88,90.04,169391.0,90.06,90.21,89.88,90.04,169391.0
2019-10-22 10:30:00,90.03,90.29,90.01,90.19,72853.0,90.03,90.29,90.01,90.19,72853.0
2019-10-22 11:00:00,90.17,90.43,90.14,90.29,67565.0,90.17,90.43,90.14,90.29,67565.0
2019-10-22 11:30:00,90.28,90.5,90.27,90.34,52983.0,90.28,90.5,90.27,90.34,52983.0
2019-10-22 12:00:00,90.34,90.51,90.23,90.3,76699.0,90.34,90.51,90.23,90.3,76699.0
2019-10-22 12:30:00,90.3,90.31,90.07,90.1,65904.0,90.3,90.31,90.07,90.1,65904.0
2019-10-22 13:00:00,90.1,90.12,89.9,89.93,51070.0,90.1,90.12,89.9,89.93,51070.0
2019-10-22 13:30:00,89.95,90.13,89.93,90.13,58857.0,89.95,90.13,89.93,90.13,58857.0
2019-10-22 14:00:00,90.14,90.36,90.02,90.14,72483.0,90.14,90.36,90.02,90.14,72483.0
2019-10-22 14:30:00,90.16,90.16,89.8,90.0,111691.0,90.16,90.16,89.8,90.0,111691.0
2019-10-22 15:00:00,90.03,90.17,89.83,90.17,65905.0,90.03,90.17,89.83,90.17,65905.0
2019-10-22 15:30:00,90.16,90.18,89.62,89.67,369924.0,90.16,90.18,89.62,89.67,369924.0
2019-10-23 09:30:00,89.66,89.98,88.95,89.13,109095.0,89.66,89.98,88.95,89.13,109095.0
2019-10-23 10:00:00,89.11,89.63,89.06,89.47,54357.0,89.11,89.63,89.06,89.47,54357.0
2019-10-23 10:30:00,89.53,89.81,89.41,89.81,40371.0,89.53,89.81,89.41,89.81,40371.0
2019-10-23 11:00:00,89.79,90.17,89.77,90.08,51516.0,89.79,90.17,89.77,90.08,51516.0
2019-10-23 11:30:00,90.06,90.11,89.74,89.81,48197.0,90.06,90.11,89.74,89.81,48197.0
2019-10-23 12:00:00,89.81,90.12,89.77,90.02,31822.0,89.81,90.12,89.77,90.02,31822.0
2019-10-23 12:30:00,89.99,90.06,89.86,89.93,33259.0,89.99,90.06,89.86,89.93,33259.0
2019-10-23 13:00:00,89.95,90.14,89.89,89.91,26725.0,89.95,90.14,89.89,89.91,26725.0
2019-10-23 13:30:00,89.92,90.03,89.86,89.86,40607.0,89.92,90.03,89.86,89.86,40607.0
2019-10-23 14:00:00,89.87,89.91,89.65,89.65,38505.0,89.87,89.91,89.65,89.65,38505.0
2019-10-23 14:30:00,89.67,89.71,89.52,89.59,51220.0,89.67,89.71,89.52,89.59,51220.0
2019-10-23 15:00:00,89.59,89.7,89.54,89.65,65098.0,89.59,89.7,89.54,89.65,65098.0
2019-10-23 15:30:00,89.64,89.91,89.59,89.89,223402.0,89.64,89.91,89.59,89.89,223402.0
2019-10-24 09:30:00,90.59,91.51,90.44,91.24,153584.0,90.59,91.51,90.44,91.24,153584.0
2019-10-24 10:00:00,91.26,91.28,90.01,90.4,123313.0,91.26,91.28,90.01,90.4,123313.0
2019-10-24 10:30:00,90.38,90.59,89.97,90.04,134279.0,90.38,90.59,89.97,90.04,134279.0
2019-10-24 11:00:00,90.04,90.32,89.9,89.97,118320.0,90.04,90.32,89.9,89.97,118320.0
2019-10-24 11:30:00,90.0,90.17,89.94,90.08,45502.0,90.0,90.17,89.94,90.08,45502.0
2019-10-24 12:00:00,90.1,90.19,89.64,89.68,55541.0,90.1,90.19,89.64,89.68,55541.0
2019-10-24 12:30:00,89.69,89.74,89.53,89.54,43930.0,89.69,89.74,89.53,89.54,43930.0
2019-10-24 13:00:00,89.56,89.76,89.46,89.56,44750.0,89.56,89.76,89.46,89.56,44750.0
2019-10-24 13:30:00,89.56,89.76,89.22,89.36,169337.0,89.56,89.76,89.22,89.36,169337.0
2019-10-24 14:00:00,89.37,89.81,89.37,89.66,58703.0,89.37,89.81,89.37,89.66,58703.0
2019-10-24 14:30:00,89.65,89.87,89.61,89.77,51964.0,89.65,89.87,89.61,89.77,51964.0
2019-10-24 15:00:00,89.82,89.87,89.65,89.72,53499.0,89.82,89.87,89.65,89.72,53499.0
2019-10-24 15:30:00,89.73,89.85,89.55,89.8,206725.0,89.73,89.85,89.55,89.8,206725.0
2019-10-25 09:30:00,89.68,90.76,89.67,90.45,126364.0,89.68,90.76,89.67,90.45,126364.0
2019-10-25 10:00:00,90.44,91.05,90.43,90.99,101201.0,90.44,91.05,90.43,90.99,101201.0
2019-10-25 10:30:00,91.01,91.23,90.84,91.13,47791.0,91.01,91.23,90.84,91.13,47791.0
2019-10-25 11:00:00,91.14,91.47,91.04,91.4,93965.0,91.14,91.47,91.04,91.4,93965.0
2019-10-25 11:30:00,91.37,91.38,91.18,91.29,45979.0,91.37,91.38,91.18,91.29,45979.0
2019-10-25 12:00:00,91.29,91.32,90.96,90.97,70720.0,91.29,91.32,90.96,90.97,70720.0
2019-10-25 12:30:00,90.98,91.08,90.96,91.03,58083.0,90.98,91.08,90.96,91.03,58083.0
2019-10-25 13:00:00,91.05,91.13,90.95,91.07,30663.0,91.05,91.13,90.95,91.07,30663.0
2019-10-25 13:30:00,91.07,91.14,90.98,90.98,37799.0,91.07,91.14,90.98,90.98,37799.0
2019-10-25 14:00:00,90.98,91.08,90.86,90.91,42202.0,90.98,91.08,90.86,90.91,42202.0
2019-10-25 14:30:00,90.9,91.08,90.87,91.07,39988.0,90.9,91.08,90.87,91.07,39988.0
2019-10-25 15:00:00,91.08,91.08,90.91,91.07,66402.0,91.08,91.08,90.91,91.07,66402.0
2019-10-25 15:30:00,91.08,91.84,91.04,91.64,669307.0,91.08,91.84,91.04,91.64,669307.0
2019-10-28 09:30:00,91.83,92.8,91.83,92.65,175586.0,91.83,92.8,91.83,92.65,175586.0
2019-10-28 10:00:00,92.67,92.67,92.05,92.12,66773.0,92.67,92.67,92.05,92.12,66773.0
2019-10-28 10:30:00,92.09,92.13,91.85,91.94,97468.0,92.09,92.13,91.85,91.94,97468.0
2019-10-28 11:00:00,91.93,92.12,91.85,91.98,44138.0,91.93,92.12,91.85,91.98,44138.0
2019-10-28 11:30:00,92.0,92.14,91.91,92.12,56141.0,92.0,92.14,91.91,92.12,56141.0
2019-10-28 12:00:00,92.12,92.14,91.88,91.94,117810.0,92.12,92.14,91.88,91.94,117810.0
2019-10-28 12:30:00,91.91,91.97,91.8,91.86,62200.0,91.91,91.97,91.8,91.86,62200.0
2019-10-28 13:00:00,91.87,91.92,91.78,91.78,45244.0,91.87,91.92,91.78,91.78,45244.0
2019-10-28 13:30:00,91.78,92.15,91.78,92.15,69227.0,91.78,92.15,91.78,92.15,69227.0
2019-10-28 14:00:00,92.16,92.45,92.16,92.38,57546.0,92.16,92.45,92.16,92.38,57546.0
2019-10-28 14:30:00,92.39,92.51,92.16,92.29,71813.0,92.39,92.51,92.16,92.29,71813.0
2019-10-28 15:00:00,92.27,92.44,92.26,92.3,70518.0,92.27,92.44,92.26,92.3,70518.0
2019-10-28 15:30:00,92.29,92.4,92.1,92.18,212253.0,92.29,92.4,92.1,92.18,212253.0
2019-10-29 09:30:00,91.88,92.38,91.68,91.71,83865.0,91.88,92.38,91.68,91.71,83865.0
2019-10-29 10:00:00,91.74,91.78,91.51,91.67,45485.0,91.74,91.78,91.51,91.67,45485.0
2019-10-29 10:30:00,91.66,91.91,91.66,91.89,51985.0,91.66,91.91,91.66,91.89,51985.0
2019-10-29 11:00:00,91.89,91.89,91.24,91.47,49882.0,91.89,91.89,91.24,91.47,49882.0
2019-10-29 11:30:00,91.47,91.52,91.18,91.26,55902.0,91.47,91.52,91.18,91.26,55902.0
2019-10-29 12:00:00,91.26,91.69,91.12,91.65,41724.0,91.26,91.69,91.12,91.65,41724.0
2019-10-29 12:30:00,91.65,91.77,91.64,91.64,35351.0,91.65,91.77,91.64,91.64,35351.0
2019-10-29 13:00:00,91.66,91.7,91.56,91.57,23670.0,91.66,91.7,91.56,91.57,23670.0
2019-10-29 13:30:00,91.58,91.67,91.51,91.58,31928.0,91.58,91.67,91.51,91.58,31928.0
2019-10-29 14:00:00,91.56,91.7,91.51,91.7,121627.0,91.56,91.7,91.51,91.7,121627.0
2019-10-29 14:30:00,91.68,91.74,91.25,91.27,43640.0,91.68,91.74,91.25,91.27,43640.0
2019-10-29 15:00:00,91.24,91.37,91.22,91.29,64397.0,91.24,91.37,91.22,91.29,64397.0
2019-10-29 15:30:00,91.3,91.31,90.9,91.06,266937.0,91.3,91.31,90.9,91.06,266937.0
2019-10-30 09:30:00,91.05,91.3,90.78,90.79,122114.0,91.05,91.3,90.78,90.79,122114.0
2019-10-30 10:00:00,90.75,90.87,90.42,90.7,126438.0,90.75,90.87,90.42,90.7,126438.0
2019-10-30 10:30:00,90.69,90.82,90.41,90.68,89598.0,90.69,90.82,90.41,90.68,89598.0
2019-10-30 11:00:00,90.68,90.82,90.58,90.6,56392.0,90.68,90.82,90.58,90.6,56392.0
2019-10-30 11:30:00,90.58,90.73,90.56,90.69,49664.0,90.58,90.73,90.56,90.69,49664.0
2019-10-30 12:00:00,90.69,90.82,90.49,90.71,54954.0,90.69,90.82,90.49,90.71,54954.0
2019-10-30 12:30:00,90.72,91.15,90.72,91.15,30802.0,90.72,91.15,90.72,91.15,30802.0
2019-10-30 13:00:00,91.16,91.32,91.12,91.3,37040.0,91.16,91.32,91.12,91.3,37040.0
2019-10-30 13:30:00,91.28,91.4,91.18,91.24,36836.0,91.28,91.4,91.18,91.24,36836.0
2019-10-30 14:00:00,91.28,91.44,91.14,91.44,73615.0,91.28,91.44,91.14,91.44,73615.0
2019-10-30 14:30:00,91.46,91.8,91.29,91.67,46219.0,91.46,91.8,91.29,91.67,46219.0
2019-10-30 15:00:00,91.69,91.89,91.65,91.79,61037.0,91.69,91.89,91.65,91.79,61037.0
2019-10-30 15:30:00,91.79,91.81,91.53,91.68,184697.0,91.79,91.81,91.53,91.68,184697.0
2019-10-31 09:30:00,91.12,91.4,90.67,91.1,72869.0,91.12,91.4,90.67,91.1,72869.0
2019-10-31 10:00:00,91.13,91.25,90.75,90.8,79296.0,91.13,91.25,90.75,90.8,79296.0
2019-10-31 10:30:00,90.82,91.22,90.65,91.18,37428.0,90.82,91.22,90.65,91.18,37428.0
2019-10-31 11:00:00,91.18,91.22,90.66,90.74,76026.0,91.18,91.22,90.66,90.74,76026.0
2019-10-31 11:30:00,90.76,91.18,90.73,91.09,31979.0,90.76,91.18,90.73,91.09,31979.0
2019-10-31 12:00:00,91.09,91.13,90.74,90.93,36379.0,91.09,91.13,90.74,90.93,36379.0
2019-10-31 12:30:00,90.92,90.97,90.7,90.75,25536.0,90.92,90.97,90.7,90.75,25536.0
2019-10-31 13:00:00,90.77,91.11,90.75,90.95,275770.0,90.77,91.11,90.75,90.95,275770.0
2019-10-31 13:30:00,90.97,90.97,90.63,90.66,55712.0,90.97,90.97,90.63,90.66,55712.0
2019-10-31 14:00:00,90.64,90.73,90.49,90.53,57101.0,90.64,90.73,90.49,90.53,57101.0
2019-10-31 14:30:00,90.51,90.6,90.41,90.6,71078.0,90.51,90.6,90.41,90.6,71078.0
2019-10-31 15:00:00,90.57,90.86,90.56,90.6,144284.0,90.57,90.86,90.56,90.6,144284.0
2019-10-31 15:30:00,90.6,90.86,90.58,90.85,389091.0,90.6,90.86,90.58,90.85,389091.0
2019-11-01 09:30:00,91.65,92.06,91.29,91.67,65888.0,91.65,92.06,91.29,91.67,65888.0
2019-11-01 10:00:00,91.59,92.33,91.56,92.29,114584.0,91.59,92.33,91.56,92.29,114584.0
2019-11-01 10:30:00,92.3,92.52,92.26,92.33,83619.0,92.3,92.52,92.26,92.33,83619.0
2019-11-01 11:00:00,92.35,92.42,92.04,92.08,80015.0,92.35,92.42,92.04,92.08,80015.0
2019-11-01 11:30:00,92.06,92.35,92.04,92.25,61493.0,92.06,92.35,92.04,92.25,61493.0
2019-11-01 12:00:00,92.27,92.31,91.98,92.08,79622.0,92.27,92.31,91.98,92.08,79622.0
2019-11-01 12:30:00,92.08,92.24,91.93,91.99,60134.0,92.08,92.24,91.93,91.99,60134.0
2019-11-01 13:00:00,92.01,92.11,91.85,91.89,212391.0,92.01,92.11,91.85,91.89,212391.0
2019-11-01 13:30:00,91.87,92.04,91.86,91.92,32745.0,91.87,92.04,91.86,91.92,32745.0
2019-11-01 14:00:00,91.94,91.97,91.79,91.81,41726.0,91.94,91.97,91.79,91.81,41726.0
2019-11-01 14:30:00,91.81,91.92,91.62,91.62,72418.0,91.81,91.92,91.62,91.62,72418.0
2019-11-01 15:00:00,91.62,91.62,91.46,91.54,117998.0,91.62,91.62,91.46,91.54,117998.0
2019-11-01 15:30:00,91.55,91.75,91.42,91.59,486747.0,91.55,91.75,91.42,91.59,486747.0
2019-11-04 09:30:00,92.32,92.82,92.03,92.78,160165.0,92.32,92.82,92.03,92.78,160165.0
2019-11-04 10:00:00,92.77,92.78,92.26,92.69,230945.0,92.77,92.78,92.26,92.69,230945.0
2019-11-04 10:30:00,92.71,92.78,92.39,92.7,60297.0,92.71,92.78,92.39,92.7,60297.0
2019-11-04 11:00:00,92.69,92.9,92.61,92.85,46147.0,92.69,92.9,92.61,92.85,46147.0
2019-11-04 11:30:00,92.83,92.96,92.41,92.53,73371.0,92.83,92.96,92.41,92.53,73371.0
2019-11-04 12:00:00,92.58,92.74,92.56,92.61,35275.0,92.58,92.74,92.56,92.61,35275.0
2019-11-04 12:30:00,92.61,92.65,92.54,92.56,65489.0,92.61,92.65,92.54,92.56,65489.0
2019-11-04 13:00:00,92.55,92.61,92.51,92.59,39886.0,92.55,92.61,92.51,92.59,39886.0
2019-11-04 13:30:00,92.59,92.7,92.5,92.59,106236.0,92.59,92.7,92.5,92.59,106236.0
2019-11-04 14:00:00,92.61,92.68,92.45,92.52,59219.0,92.61,92.68,92.45,92.52,59219.0
2019-11-04 14:30:00,92.53,92.53,92.42,92.46,40751.0,92.53,92.53,92.42,92.46,40751.0
2019-11-04 15:00:00,92.45,92.45,92.22,92.25,77150.0,92.45,92.45,92.22,92.25,77150.0
2019-11-04 15:30:00,92.25,92.53,92.18,92.37,273913.0,92.25,92.53,92.18,92.37,273913.0
2019-11-05 09:30:00,92.63,93.15,92.46,93.02,160723.0,92.63,93.15,92.46,93.02,160723.0
2019-11-05 10:00:00,93.07,93.34,92.75,93.08,128320.0,93.07,93.34,92.75,93.08,128320.0
2019-11-05 10:30:00,93.1,93.2,92.78,93.05,94076.0,93.1,93.2,92.78,93.05,94076.0
2019-11-05 11:00:00,93.08,93.19,92.85,93.19,102307.0,93.08,93.19,92.85,93.19,102307.0
2019-11-05 11:30:00,93.2,93.36,93.14,93.32,37404.0,93.2,93.36,93.14,93.32,37404.0
2019-11-05 12:00:00,93.31,93.38,93.16,93.16,45640.0,93.31,93.38,93.16,93.16,45640.0
2019-11-05 12:30:00,93.18,93.32,92.99,93.32,108413.0,93.18,93.32,92.99,93.32,108413.0
2019-11-05 13:00:00,93.32,93.38,93.26,93.37,36918.0,93.32,93.38,93.26,93.37,36918.0
2019-11-05 13:30:00,93.38,93.62,93.33,93.55,65307.0,93.38,93.62,93.33,93.55,65307.0
2019-11-05 14:00:00,93.52,93.55,93.27,93.39,57337.0,93.52,93.55,93.27,93.39,57337.0
2019-11-05 14:30:00,93.39,93.46,93.15,93.15,51781.0,93.39,93.46,93.15,93.15,51781.0
2019-11-05 15:00:00,93.14,93.18,92.94,93.07,63633.0,93.14,93.18,92.94,93.07,63633.0
2019-11-05 15:30:00,93.08,93.28,92.84,93.13,250713.0,93.08,93.28,92.84,93.13,250713.0
2019-11-06 09:30:00,93.42,93.6,93.16,93.4,108304.0,93.42,93.6,93.16,93.4,108304.0
2019-11-06 10:00:00,93.4,93.43,92.68,92.74,43198.0,93.4,93.43,92.68,92.74,43198.0
2019-11-06 10:30:00,92.73,93.11,92.58,93.09,43179.0,92.73,93.11,92.58,93.09,43179.0
2019-11-06 11:00:00,93.12,93.22,92.99,93.17,44960.0,93.12,93.22,92.99,93.17,44960.0
2019-11-06 11:30:00,93.16,93.33,92.75,92.95,49162.0,93.16,93.33,92.75,92.95,49162.0
2019-11-06 12:00:00,92.95,93.04,92.93,92.98,31549.0,92.95,93.04,92.93,92.98,31549.0
2019-11-06 12:30:00,92.98,93.12,92.93,93.12,29595.0,92.98,93.12,92.93,93.12,29595.0
2019-11-06 13:00:00,93.14,93.32,93.02,93.27,40486.0,93.14,93.32,93.02,93.27,40486.0
2019-11-06 13:30:00,93.29,93.44,93.23,93.34,40080.0,93.29,93.44,93.23,93.34,40080.0
2019-11-06 14:00:00,93.34,93.37,93.12,93.28,26144.0,93.34,93.37,93.12,93.28,26144.0
2019-11-06 14:30:00,93.3,93.38,93.26,93.28,27314.0,93.3,93.38,93.26,93.28,27314.0
2019-11-06 15:00:00,93.27,93.3,93.14,93.29,39220.0,93.27,93.3,93.14,93.29,39220.0
2019-11-06 15:30:00,93.29,93.4,93.17,93.34,147566.0,93.29,93.4,93.17,93.34,147566.0
2019-11-07 09:30:00,94.0,95.16,93.62,94.98,182864.0,94.0,95.16,93.62,94.98,182864.0
2019-11-07 10:00:00,94.96,94.98,94.28,94.28,100378.0,94.96,94.98,94.28,94.28,100378.0
2019-11-07 10:30:00,94.33,94.79,94.32,94.79,76914.0,94.33,94.79,94.32,94.79,76914.0
2019-11-07 11:00:00,94.8,94.95,94.57,94.85,72852.0,94.8,94.95,94.57,94.85,72852.0
2019-11-07 11:30:00,94.89,94.91,94.44,94.74,37526.0,94.89,94.91,94.44,94.74,37526.0
2019-11-07 12:00:00,94.73,94.75,94.54,94.62,65322.0,94.73,94.75,94.54,94.62,65322.0
2019-11-07 12:30:00,94.62,94.76,94.59,94.7,30733.0,94.62,94.76,94.59,94.7,30733.0
2019-11-07 13:00:00,94.7,95.0,94.65,94.65,70259.0,94.7,95.0,94.65,94.65,70259.0
2019-11-07 13:30:00,94.64,94.67,94.35,94.39,49111.0,94.64,94.67,94.35,94.39,49111.0
2019-11-07 14:00:00,94.39,94.52,94.31,94.39,39072.0,94.39,94.52,94.31,94.39,39072.0
2019-11-07 14:30:00,94.39,94.39,94.07,94.2,59643.0,94.39,94.39,94.07,94.2,59643.0
2019-11-07 15:00:00,94.21,94.23,93.79,93.83,139429.0,94.21,94.23,93.79,93.83,139429.0
2019-11-07 15:30:00,93.82,93.95,93.56,93.81,328624.0,93.82,93.95,93.56,93.81,328624.0
2019-11-08 09:30:00,93.81,93.86,92.75,92.75,74760.0,93.81,93.86,92.75,92.75,74760.0
2019-11-08 10:00:00,92.82,93.57,92.6,93.42,38333.0,92.82,93.57,92.6,93.42,38333.0
2019-11-08 10:30:00,93.43,93.62,93.31,93.44,35514.0,93.43,93.62,93.31,93.44,35514.0
2019-11-08 11:00:00,93.46,93.53,93.08,93.12,36263.0,93.46,93.53,93.08,93.12,36263.0
2019-11-08 11:30:00,93.12,93.26,93.08,93.15,43520.0,93.12,93.26,93.08,93.15,43520.0
2019-11-08 12:00:00,93.14,93.15,92.95,92.96,35550.0,93.14,93.15,92.95,92.96,35550.0
2019-11-08 12:30:00,92.99,93.23,92.9,93.23,30946.0,92.99,93.23,92.9,93.23,30946.0
2019-11-08 13:00:00,93.23,93.31,93.2,93.27,19726.0,93.23,93.31,93.2,93.27,19726.0
2019-11-08 13:30:00,93.26,93.41,93.24,93.26,23476.0,93.26,93.41,93.24,93.26,23476.0
2019-11-08 14:00:00,93.23,93.35,93.17,93.23,21897.0,93.23,93.35,93.17,93.23,21897.0
2019-11-08 14:30:00,93.25,93.33,93.2,93.27,28040.0,93.25,93.33,93.2,93.27,28040.0
2019-11-08 15:00:00,93.26,93.41,93.24,93.37,32943.0,93.26,93.41,93.24,93.37,32943.0
2019-11-08 15:30:00,93.38,93.48,93.24,93.45,104096.0,93.38,93.48,93.24,93.45,104096.0
2019-11-11 09:30:00,92.85,93.64,92.67,93.61,63839.0,92.85,93.64,92.67,93.61,63839.0
2019-11-11 10:00:00,93.65,93.7,93.2,93.2,54768.0,93.65,93.7,93.2,93.2,54768.0
2019-11-11 10:30:00,93.24,93.45,93.19,93.44,34161.0,93.24,93.45,93.19,93.44,34161.0
2019-11-11 11:00:00,93.42,93.47,92.84,92.88,61683.0,93.42,93.47,92.84,92.88,61683.0
2019-11-11 11:30:00,92.87,93.59,92.84,93.56,55758.0,92.87,93.59,92.84,93.56,55758.0
2019-11-11 12:00:00,93.56,93.82,93.34,93.7,50887.0,93.56,93.82,93.34,93.7,50887.0
2019-11-11 12:30:00,93.71,93.78,93.29,93.36,44321.0,93.71,93.78,93.29,93.36,44321.0
2019-11-11 13:00:00,93.33,93.65,93.33,93.56,42179.0,93.33,93.65,93.33,93.56,42179.0
2019-11-11 13:30:00,93.56,93.64,93.49,93.59,22147.0,93.56,93.64,93.49,93.59,22147.0
2019-11-11 14:00:00,93.59,93.59,93.28,93.31,36905.0,93.59,93.59,93.28,93.31,36905.0
2019-11-11 14:30:00,93.31,93.35,93.2,93.31,44847.0,93.31,93.35,93.2,93.31,44847.0
2019-11-11 15:00:00,93.31,93.49,93.31,93.34,49217.0,93.31,93.49,93.31,93.34,49217.0
2019-11-11 15:30:00,93.34,93.6,93.19,93.54,174570.0,93.34,93.6,93.19,93.54,174570.0
2019-11-12 09:30:00,93.44,93.88,92.98,93.19,85820.0,93.44,93.88,92.98,93.19,85820.0
2019-11-12 10:00:00,93.23,93.25,92.95,93.12,43492.0,93.23,93.25,92.95,93.12,43492.0
2019-11-12 10:30:00,93.09,93.32,93.06,93.27,36738.0,93.09,93.32,93.06,93.27,36738.0
2019-11-12 11:00:00,93.27,93.55,93.06,93.08,43781.0,93.27,93.55,93.06,93.08,43781.0
2019-11-12 11:30:00,93.1,93.1,92.82,92.82,48120.0,93.1,93.1,92.82,92.82,48120.0
2019-11-12 12:00:00,92.85,93.18,92.8,93.11,29312.0,92.85,93.18,92.8,93.11,29312.0
2019-11-12 12:30:00,93.09,93.19,92.98,93.16,19554.0,93.09,93.19,92.98,93.16,19554.0
2019-11-12 13:00:00,93.16,93.3,92.95,92.98,59928.0,93.16,93.3,92.95,92.98,59928.0
2019-11-12 13:30:00,92.99,93.26,92.95,93.23,78735.0,92.99,93.26,92.95,93.23,78735.0
2019-11-12 14:00:00,93.2,93.2,92.9,93.01,51052.0,93.2,93.2,92.9,93.01,51052.0
2019-11-12 14:30:00,93.02,93.09,92.73,92.77,37969.0,93.02,93.09,92.73,92.77,37969.0
2019-11-12 15:00:00,92.75,92.9,92.7,92.81,95304.0,92.75,92.9,92.7,92.81,95304.0
2019-11-12 15:30:00,92.8,92.85,92.66,92.71,136262.0,92.8,92.85,92.66,92.71,136262.0
2019-11-13 09:30:00,92.65,92.98,92.18,92.77,158383.0,92.65,92.98,92.18,92.77,158383.0
2019-11-13 10:00:00,92.8,92.8,92.37,92.48,49559.0,92.8,92.8,92.37,92.48,49559.0
2019-11-13 10:30:00,92.48,92.75,92.38,92.73,69845.0,92.48,92.75,92.38,92.73,69845.0
2019-11-13 11:00:00,92.75,92.75,92.43,92.45,35947.0,92.75,92.75,92.43,92.45,35947.0
2019-11-13 11:30:00,92.42,92.69,92.4,92.58,32415.0,92.42,92.69,92.4,92.58,32415.0
2019-11-13 12:00:00,92.59,92.64,92.5,92.61,35928.0,92.59,92.64,92.5,92.61,35928.0
2019-11-13 12:30:00,92.61,92.75,92.58,92.62,32358.0,92.61,92.75,92.58,92.62,32358.0
2019-11-13 13:00:00,92.62,92.63,92.4,92.47,36776.0,92.62,92.63,92.4,92.47,36776.0
2019-11-13 13:30:00,92.46,92.78,92.37,92.45,91737.0,92.46,92.78,92.37,92.45,91737.0
2019-11-13 14:00:00,92.45,92.45,92.04,92.08,60645.0,92.45,92.45,92.04,92.08,60645.0
2019-11-13 14:30:00,92.09,92.35,92.06,92.33,44175.0,92.09,92.35,92.06,92.33,44175.0
2019-11-13 15:00:00,92.35,92.46,92.28,92.43,57054.0,92.35,92.46,92.28,92.43,57054.0
2019-11-13 15:30:00,92.43,92.58,92.29,92.41,247761.0,92.43,92.58,92.29,92.41,247761.0
2019-11-14 09:30:00,92.57,92.95,91.9,92.09,89616.0,92.57,92.95,91.9,92.09,89616.0
2019-11-14 10:00:00,92.07,92.4,92.06,92.22,40377.0,92.07,92.4,92.06,92.22,40377.0
2019-11-14 10:30:00,92.26,92.29,91.97,91.99,36818.0,92.26,92.29,91.97,91.99,36818.0
2019-11-14 11:00:00,91.98,92.38,91.95,92.29,37004.0,91.98,92.38,91.95,92.29,37004.0
2019-11-14 11:30:00,92.3,92.31,91.98,92.02,34947.0,92.3,92.31,91.98,92.02,34947.0
2019-11-14 12:00:00,92.03,92.37,92.03,92.33,24061.0,92.03,92.37,92.03,92.33,24061.0
2019-11-14 12:30:00,92.34,92.65,92.34,92.45,29468.0,92.34,92.65,92.34,92.45,29468.0
2019-11-14 13:00:00,92.47,92.52,92.38,92.42,22190.0,92.47,92.52,92.38,92.42,22190.0
2019-11-14 13:30:00,92.4,92.62,92.27,92.37,38880.0,92.4,92.62,92.27,92.37,38880.0
2019-11-14 14:00:00,92.4,92.43,92.24,92.27,33807.0,92.4,92.43,92.24,92.27,33807.0
2019-11-14 14:30:00,92.27,92.34,92.24,92.24,28186.0,92.27,92.34,92.24,92.24,28186.0
2019-11-14 15:00:00,92.25,92.32,92.14,92.31,32028.0,92.25,92.32,92.14,92.31,32028.0
2019-11-14 15:30:00,92.32,92.65,92.23,92.49,147999.0,92.32,92.65,92.23,92.49,147999.0
2019-11-15 09:30:00,92.89,93.5,92.53,92.94,185846.0,92.89,93.5,92.53,92.94,185846.0
2019-11-15 10:00:00,92.92,93.16,92.84,93.05,51931.0,92.92,93.16,92.84,93.05,51931.0
2019-11-15 10:30:00,93.05,93.09,92.83,92.83,41957.0,93.05,93.09,92.83,92.83,41957.0
2019-11-15 11:00:00,92.83,93.06,92.83,92.88,34328.0,92.83,93.06,92.83,92.88,34328.0
2019-11-15 11:30:00,92.87,92.97,92.71,92.91,33536.0,92.87,92.97,92.71,92.91,33536.0
2019-11-15 12:00:00,92.9,93.03,92.81,92.81,42573.0,92.9,93.03,92.81,92.81,42573.0
2019-11-15 12:30:00,92.8,93.01,92.8,92.89,39597.0,92.8,93.01,92.8,92.89,39597.0
2019-11-15 13:00:00,92.9,93.0,92.86,92.86,36004.0,92.9,93.0,92.86,92.86,36004.0
2019-11-15 13:30:00,92.89,92.89,92.79,92.83,31292.0,92.89,92.89,92.79,92.83,31292.0
2019-11-15 14:00:00,92.81,92.91,92.74,92.74,28980.0,92.81,92.91,92.74,92.74,28980.0
2019-11-15 14:30:00,92.7,92.74,92.61,92.63,35892.0,92.7,92.74,92.61,92.63,35892.0
2019-11-15 15:00:00,92.63,92.78,92.54,92.6,50408.0,92.63,92.78,92.54,92.6,50408.0
2019-11-15 15:30:00,92.59,92.62,92.32,92.53,288757.0,92.59,92.62,92.32,92.53,288757.0
2019-11-18 09:30:00,92.45,92.66,91.8,91.97,66446.0,92.45,92.66,91.8,91.97,66446.0
2019-11-18 10:00:00,92.02,92.04,91.45,91.6,78658.0,92.02,92.04,91.45,91.6,78658.0
2019-11-18 10:30:00,91.58,91.78,91.47,91.7,64839.0,91.58,91.78,91.47,91.7,64839.0
2019-11-18 11:00:00,91.69,92.01,91.69,91.98,59296.0,91.69,92.01,91.69,91.98,59296.0
2019-11-18 11:30:00,91.98,92.27,91.98,92.26,37398.0,91.98,92.27,91.98,92.26,37398.0
2019-11-18 12:00:00,92.26,92.37,92.22,92.28,29673.0,92.26,92.37,92.22,92.28,29673.0
2019-11-18 12:30:00,92.28,92.5,92.28,92.37,39481.0,92.28,92.5,92.28,92.37,39481.0
2019-11-18 13:00:00,92.39,92.52,92.35,92.43,38243.0,92.39,92.52,92.35,92.43,38243.0
2019-11-18 13:30:00,92.44,92.44,92.25,92.4,28984.0,92.44,92.44,92.25,92.4,28984.0
2019-11-18 14:00:00,92.38,92.68,92.37,92.56,56247.0,92.38,92.68,92.37,92.56,56247.0
2019-11-18 14:30:00,92.58,92.67,92.47,92.52,41133.0,92.58,92.67,92.47,92.52,41133.0
2019-11-18 15:00:00,92.51,92.63,92.46,92.53,46837.0,92.51,92.63,92.46,92.53,46837.0
2019-11-18 15:30:00,92.53,92.79,92.41,92.77,211354.0,92.53,92.79,92.41,92.77,211354.0
2019-11-19 09:30:00,93.13,93.72,92.78,92.81,74748.0,93.13,93.72,92.78,92.81,74748.0
2019-11-19 10:00:00,92.84,92.92,92.42,92.55,53723.0,92.84,92.92,92.42,92.55,53723.0
2019-11-19 10:30:00,92.56,92.77,92.48,92.65,66453.0,92.56,92.77,92.48,92.65,66453.0
2019-11-19 11:00:00,92.68,93.1,92.68,93.09,47281.0,92.68,93.1,92.68,93.09,47281.0
2019-11-19 11:30:00,93.1,93.54,93.06,93.44,116009.0,93.1,93.54,93.06,93.44,116009.0
2019-11-19 12:00:00,93.46,93.47,93.16,93.34,48129.0,93.46,93.47,93.16,93.34,48129.0
2019-11-19 12:30:00,93.34,93.39,93.22,93.38,23320.0,93.34,93.39,93.22,93.38,23320.0
2019-11-19 13:00:00,93.37,93.59,93.2,93.48,27028.0,93.37,93.59,93.2,93.48,27028.0
2019-11-19 13:30:00,93.47,93.56,93.35,93.42,34132.0,93.47,93.56,93.35,93.42,34132.0
2019-11-19 14:00:00,93.43,93.67,93.41,93.6,36482.0,93.43,93.67,93.41,93.6,36482.0
2019-11-19 14:30:00,93.59,93.6,93.37,93.38,55381.0,93.59,93.6,93.37,93.38,55381.0
2019-11-19 15:00:00,93.38,93.48,93.3,93.39,62291.0,93.38,93.48,93.3,93.39,62291.0
2019-11-19 15:30:00,93.4,93.59,93.15,93.32,234793.0,93.4,93.59,93.15,93.32,234793.0
2019-11-20 09:30:00,92.75,93.46,92.73,92.87,139702.0,92.75,93.46,92.73,92.87,139702.0
2019-11-20 10:00:00,92.84,92.86,91.6,91.69,149861.0,92.84,92.86,91.6,91.69,149861.0
2019-11-20 10:30:00,91.69,91.97,91.64,91.92,116692.0,91.69,91.97,91.64,91.92,116692.0
2019-11-20 11:00:00,91.93,92.14,91.82,91.99,98287.0,91.93,92.14,91.82,91.99,98287.0
2019-11-20 11:30:00,92.0,92.0,91.68,91.68,104324.0,92.0,92.0,91.68,91.68,104324.0
2019-11-20 12:00:00,91.69,91.69,91.41,91.43,93335.0,91.69,91.69,91.41,91.43,93335.0
2019-11-20 12:30:00,91.44,91.82,91.32,91.45,97491.0,91.44,91.82,91.32,91.45,97491.0
2019-11-20 13:00:00,91.5,91.6,90.85,90.94,117552.0,91.5,91.6,90.85,90.94,117552.0
2019-11-20 13:30:00,90.93,91.25,90.87,91.22,90630.0,90.93,91.25,90.87,91.22,90630.0
2019-11-20 14:00:00,91.22,91.24,91.01,91.17,54528.0,91.22,91.24,91.01,91.17,54528.0
2019-11-20 14:30:00,91.15,91.28,91.09,91.22,70747.0,91.15,91.28,91.09,91.22,70747.0
2019-11-20 15:00:00,91.2,91.46,91.19,91.35,105611.0,91.2,91.46,91.19,91.35,105611.0
2019-11-20 15:30:00,91.35,91.89,91.26,91.7,376031.0,91.35,91.89,91.26,91.7,376031.0
2019-11-21 09:30:00,91.88,92.11,91.16,91.81,166919.0,91.88,92.11,91.16,91.81,166919.0
2019-11-21 10:00:00,91.75,91.88,91.04,91.39,124064.0,91.75,91.88,91.04,91.39,124064.0
2019-11-21 10:30:00,91.39,91.59,91.26,91.4,51658.0,91.39,91.59,91.26,91.4,51658.0
2019-11-21 11:00:00,91.4,91.44,91.14,91.21,40690.0,91.4,91.44,91.14,91.21,40690.0
2019-11-21 11:30:00,91.2,91.26,90.9,90.95,58932.0,91.2,91.26,90.9,90.95,58932.0
2019-11-21 12:00:00,90.95,91.3,90.91,91.15,75993.0,90.95,91.3,90.91,91.15,75993.0
2019-11-21 12:30:00,91.14,91.43,91.11,91.32,62888.0,91.14,91.43,91.11,91.32,62888.0
2019-11-21 13:00:00,91.32,91.39,91.06,91.17,31714.0,91.32,91.39,91.06,91.17,31714.0
2019-11-21 13:30:00,91.16,91.21,91.04,91.04,29731.0,91.16,91.21,91.04,91.04,29731.0
2019-11-21 14:00:00,91.03,91.13,90.92,91.06,34302.0,91.03,91.13,90.92,91.06,34302.0
2019-11-21 14:30:00,91.06,91.12,90.98,91.04,35498.0,91.06,91.12,90.98,91.04,35498.0
2019-11-21 15:00:00,91.05,91.16,90.96,91.15,54781.0,91.05,91.16,90.96,91.15,54781.0
2019-11-21 15:30:00,91.15,91.16,90.77,90.97,255247.0,91.15,91.16,90.77,90.97,255247.0
2019-11-22 09:30:00,91.1,91.81,90.94,91.71,114598.0,91.1,91.81,90.94,91.71,114598.0
2019-11-22 10:00:00,91.64,91.77,91.49,91.49,77381.0,91.64,91.77,91.49,91.49,77381.0
2019-11-22 10:30:00,91.45,91.55,91.16,91.3,61062.0,91.45,91.55,91.16,91.3,61062.0
2019-11-22 11:00:00,91.32,91.35,91.01,91.13,34177.0,91.32,91.35,91.01,91.13,34177.0
2019-11-22 11:30:00,91.13,91.32,91.12,91.18,22810.0,91.13,91.32,91.12,91.18,22810.0
2019-11-22 12:00:00,91.18,91.29,91.12,91.2,38481.0,91.18,91.29,91.12,91.2,38481.0
2019-11-22 12:30:00,91.22,91.31,91.16,91.24,28938.0,91.22,91.31,91.16,91.24,28938.0
2019-11-22 13:00:00,91.24,91.42,91.24,91.34,30450.0,91.24,91.42,91.24,91.34,30450.0
2019-11-22 13:30:00,91.36,91.51,91.31,91.51,45069.0,91.36,91.51,91.31,91.51,45069.0
2019-11-22 14:00:00,91.5,91.82,91.48,91.79,50079.0,91.5,91.82,91.48,91.79,50079.0
2019-11-22 14:30:00,91.75,91.8,91.61,91.71,21189.0,91.75,91.8,91.61,91.71,21189.0
2019-11-22 15:00:00,91.7,91.78,91.57,91.78,37190.0,91.7,91.78,91.57,91.78,37190.0
2019-11-22 15:30:00,91.79,91.94,91.61,91.81,328150.0,91.79,91.94,91.61,91.81,328150.0
2019-11-25 09:30:00,92.11,92.28,91.55,92.25,124129.0,92.11,92.28,91.55,92.25,124129.0
2019-11-25 10:00:00,92.2,92.93,92.19,92.85,147905.0,92.2,92.93,92.19,92.85,147905.0
2019-11-25 10:30:00,92.87,92.99,92.62,92.64,83975.0,92.87,92.99,92.62,92.64,83975.0
2019-11-25 11:00:00,92.64,92.88,92.49,92.67,79684.0,92.64,92.88,92.49,92.67,79684.0
2019-11-25 11:30:00,92.67,92.93,92.59,92.86,42062.0,92.67,92.93,92.59,92.86,42062.0
2019-11-25 12:00:00,92.88,92.96,92.82,92.85,30262.0,92.88,92.96,92.82,92.85,30262.0
2019-11-25 12:30:00,92.88,92.93,92.82,92.93,42437.0,92.88,92.93,92.82,92.93,42437.0
2019-11-25 13:00:00,92.96,93.13,92.95,93.06,37422.0,92.96,93.13,92.95,93.06,37422.0
2019-11-25 13:30:00,93.04,93.12,92.95,93.07,41159.0,93.04,93.12,92.95,93.07,41159.0
2019-11-25 14:00:00,93.06,93.08,92.93,93.02,36436.0,93.06,93.08,92.93,93.02,36436.0
2019-11-25 14:30:00,93.0,93.0,92.8,92.85,29472.0,93.0,93.0,92.8,92.85,29472.0
2019-11-25 15:00:00,92.84,92.87,92.67,92.73,42224.0,92.84,92.87,92.67,92.73,42224.0
2019-11-25 15:30:00,92.72,92.81,92.47,92.48,235008.0,92.72,92.81,92.47,92.48,235008.0
2019-11-26 09:30:00,92.48,92.92,92.21,92.76,99152.0,92.48,92.92,92.21,92.76,99152.0
2019-11-26 10:00:00,92.66,92.77,92.35,92.49,170563.0,92.66,92.77,92.35,92.49,170563.0
2019-11-26 10:30:00,92.54,92.54,92.09,92.21,149567.0,92.54,92.54,92.09,92.21,149567.0
2019-11-26 11:00:00,92.22,92.38,92.11,92.25,56763.0,92.22,92.38,92.11,92.25,56763.0
2019-11-26 11:30:00,92.24,92.24,92.02,92.1,57474.0,92.24,92.24,92.02,92.1,57474.0
2019-11-26 12:00:00,92.12,92.48,92.07,92.47,65461.0,92.12,92.48,92.07,92.47,65461.0
2019-11-26 12:30:00,92.47,92.47,92.27,92.33,76839.0,92.47,92.47,92.27,92.33,76839.0
2019-11-26 13:00:00,92.3,92.55,92.27,92.53,92256.0,92.3,92.55,92.27,92.53,92256.0
2019-11-26 13:30:00,92.53,92.68,92.45,92.62,35599.0,92.53,92.68,92.45,92.62,35599.0
2019-11-26 14:00:00,92.63,92.66,92.44,92.49,44125.0,92.63,92.66,92.44,92.49,44125.0
2019-11-26 14:30:00,92.5,92.59,92.44,92.54,39710.0,92.5,92.59,92.44,92.54,39710.0
2019-11-26 15:00:00,92.54,92.73,92.46,92.73,44516.0,92.54,92.73,92.46,92.73,44516.0
2019-11-26 15:30:00,92.73,92.81,92.6,92.77,133337.0,92.73,92.81,92.6,92.77,133337.0
2019-11-27 09:30:00,93.06,93.67,92.78,93.46,117079.0,93.06,93.67,92.78,93.46,117079.0
2019-11-27 10:00:00,93.44,93.5,93.2,93.32,247235.0,93.44,93.5,93.2,93.32,247235.0
2019-11-27 10:30:00,93.31,93.31,92.78,92.87,130776.0,93.31,93.31,92.78,92.87,130776.0
2019-11-27 11:00:00,92.88,92.9,92.77,92.88,21212.0,92.88,92.9,92.77,92.88,21212.0
2019-11-27 11:30:00,92.88,93.22,92.84,93.09,46700.0,92.88,93.22,92.84,93.09,46700.0
2019-11-27 12:00:00,93.09,93.16,93.03,93.12,38505.0,93.09,93.16,93.03,93.12,38505.0
2019-11-27 12:30:00,93.12,93.18,93.06,93.13,22712.0,93.12,93.18,93.06,93.13,22712.0
2019-11-27 13:00:00,93.13,93.26,93.11,93.15,25758.0,93.13,93.26,93.11,93.15,25758.0
2019-11-27 13:30:00,93.17,93.26,93.13,93.19,28434.0,93.17,93.26,93.13,93.19,28434.0
2019-11-27 14:00:00,93.19,93.21,93.09,93.12,22569.0,93.19,93.21,93.09,93.12,22569.0
2019-11-27 14:30:00,93.12,93.12,92.88,92.89,27172.0,93.12,93.12,92.88,92.89,27172.0
2019-11-27 15:00:00,92.9,93.15,92.79,93.13,46652.0,92.9,93.15,92.79,93.13,46652.0
2019-11-27 15:30:00,93.11,93.11,92.91,93.06,115631.0,93.11,93.11,92.91,93.06,115631.0
2019-11-29 09:30:00,92.8,93.26,92.68,93.02,40286.0,92.8,93.26,92.68,93.02,40286.0
2019-11-29 10:00:00,93.09,93.49,93.02,93.44,44181.0,93.09,93.49,93.02,93.44,44181.0
2019-11-29 10:30:00,93.42,93.46,93.07,93.17,32610.0,93.42,93.46,93.07,93.17,32610.0
2019-11-29 11:00:00,93.17,93.21,92.94,93.1,60408.0,93.17,93.21,92.94,93.1,60408.0
2019-11-29 11:30:00,93.08,93.23,92.99,93.18,43968.0,93.08,93.23,92.99,93.18,43968.0
2019-11-29 12:00:00,93.17,93.22,93.06,93.12,51467.0,93.17,93.22,93.06,93.12,51467.0
2019-11-29 12:30:00,93.12,93.2,92.51,92.83,159139.0,93.12,93.2,92.51,92.83,159139.0
2019-12-02 09:30:00,93.0,93.62,92.75,93.34,106368.0,93.0,93.62,92.75,93.34,106368.0
2019-12-02 10:00:00,93.35,93.41,92.72,92.82,79997.0,93.35,93.41,92.72,92.82,79997.0
2019-12-02 10:30:00,92.81,93.03,92.66,92.78,64020.0,92.81,93.03,92.66,92.78,64020.0
2019-12-02 11:00:00,92.78,93.0,92.73,92.88,42360.0,92.78,93.0,92.73,92.88,42360.0
2019-12-02 11:30:00,92.87,92.89,92.59,92.64,53007.0,92.87,92.89,92.59,92.64,53007.0
2019-12-02 12:00:00,92.64,92.79,92.27,92.44,54515.0,92.64,92.79,92.27,92.44,54515.0
2019-12-02 12:30:00,92.45,92.47,92.11,92.2,47396.0,92.45,92.47,92.11,92.2,47396.0
2019-12-02 13:00:00,92.18,92.32,92.11,92.14,48736.0,92.18,92.32,92.11,92.14,48736.0
2019-12-02 13:30:00,92.15,92.2,92.06,92.08,43393.0,92.15,92.2,92.06,92.08,43393.0
2019-12-02 14:00:00,92.08,92.24,92.01,92.12,66342.0,92.08,92.24,92.01,92.12,66342.0
2019-12-02 14:30:00,92.14,92.22,92.02,92.11,52099.0,92.14,92.22,92.02,92.11,52099.0
2019-12-02 15:00:00,92.09,92.09,91.67,91.7,104705.0,92.09,92.09,91.67,91.7,104705.0
2019-12-02 15:30:00,91.7,91.81,91.44,91.67,353251.0,91.7,91.81,91.44,91.67,353251.0
2019-12-03 09:30:00,90.6,90.78,88.75,89.25,313692.0,90.6,90.78,88.75,89.25,313692.0
2019-12-03 10:00:00,89.25,89.27,88.87,88.92,127781.0,89.25,89.27,88.87,88.92,127781.0
2019-12-03 10:30:00,88.93,89.07,88.7,88.81,111333.0,88.93,89.07,88.7,88.81,111333.0
2019-12-03 11:00:00,88.81,88.88,88.54,88.56,87132.0,88.81,88.88,88.54,88.56,87132.0
2019-12-03 11:30:00,88.57,88.86,88.5,88.57,77928.0,88.57,88.86,88.5,88.57,77928.0
2019-12-03 12:00:00,88.56,88.86,88.54,88.76,141371.0,88.56,88.86,88.54,88.76,141371.0
2019-12-03 12:30:00,88.76,88.87,88.56,88.69,93788.0,88.76,88.87,88.56,88.69,93788.0
2019-12-03 13:00:00,88.7,89.09,88.64,89.06,70769.0,88.7,89.09,88.64,89.06,70769.0
2019-12-03 13:30:00,89.06,89.14,88.85,88.85,88207.0,89.06,89.14,88.85,88.85,88207.0
2019-12-03 14:00:00,88.83,88.97,88.64,88.68,92395.0,88.83,88.97,88.64,88.68,92395.0
2019-12-03 14:30:00,88.68,88.85,88.61,88.84,82754.0,88.68,88.85,88.61,88.84,82754.0
2019-12-03 15:00:00,88.85,89.09,88.77,89.04,185068.0,88.85,89.09,88.77,89.04,185068.0
2019-12-03 15:30:00,89.04,89.07,88.53,88.89,649592.0,89.04,89.07,88.53,88.89,649592.0
2019-12-04 09:30:00,89.16,89.57,88.93,89.51,110598.0,89.16,89.57,88.93,89.51,110598.0
2019-12-04 10:00:00,89.47,89.81,89.4,89.61,112152.0,89.47,89.81,89.4,89.61,112152.0
2019-12-04 10:30:00,89.62,89.68,89.34,89.36,84299.0,89.62,89.68,89.34,89.36,84299.0
2019-12-04 11:00:00,89.39,89.48,89.06,89.19,70157.0,89.39,89.48,89.06,89.19,70157.0
2019-12-04 11:30:00,89.23,89.41,89.14,89.21,46931.0,89.23,89.41,89.14,89.21,46931.0
2019-12-04 12:00:00,89.21,89.23,88.91,88.93,59772.0,89.21,89.23,88.91,88.93,59772.0
2019-12-04 12:30:00,88.93,89.03,88.78,89.0,53595.0,88.93,89.03,88.78,89.0,53595.0
2019-12-04 13:00:00,89.0,89.14,88.88,88.9,38166.0,89.0,89.14,88.88,88.9,38166.0
2019-12-04 13:30:00,88.91,89.0,88.79,88.81,43682.0,88.91,89.0,88.79,88.81,43682.0
2019-12-04 14:00:00,88.81,88.94,88.8,88.86,47176.0,88.81,88.94,88.8,88.86,47176.0
2019-12-04 14:30:00,88.85,88.85,88.66,88.67,77103.0,88.85,88.85,88.66,88.67,77103.0
2019-12-04 15:00:00,88.68,88.75,88.59,88.66,98551.0,88.68,88.75,88.59,88.66,98551.0
2019-12-04 15:30:00,88.67,88.68,88.13,88.17,284146.0,88.67,88.68,88.13,88.17,284146.0
2019-12-05 09:30:00,89.11,89.33,88.01,88.1,147262.0,89.11,89.33,88.01,88.1,147262.0
2019-12-05 10:00:00,88.07,88.31,88.01,88.31,47676.0,88.07,88.31,88.01,88.31,47676.0
2019-12-05 10:30:00,88.34,88.36,88.01,88.06,42749.0,88.34,88.36,88.01,88.06,42749.0
2019-12-05 11:00:00,88.05,88.05,87.67,87.75,70871.0,88.05,88.05,87.67,87.75,70871.0
2019-12-05 11:30:00,87.79,87.97,87.64,87.71,56430.0,87.79,87.97,87.64,87.71,56430.0
2019-12-05 12:00:00,87.72,87.86,87.64,87.72,53667.0,87.72,87.86,87.64,87.72,53667.0
2019-12-05 12:30:00,87.73,87.76,87.64,87.74,50666.0,87.73,87.76,87.64,87.74,50666.0
2019-12-05 13:00:00,87.78,87.89,87.69,87.76,38653.0,87.78,87.89,87.69,87.76,38653.0
2019-12-05 13:30:00,87.75,87.9,87.67,87.68,34925.0,87.75,87.9,87.67,87.68,34925.0
2019-12-05 14:00:00,87.68,87.8,87.68,87.79,30544.0,87.68,87.8,87.68,87.79,30544.0
2019-12-05 14:30:00,87.79,87.81,87.6,87.63,47739.0,87.79,87.81,87.6,87.63,47739.0
2019-12-05 15:00:00,87.69,87.95,87.67,87.94,55677.0,87.69,87.95,87.67,87.94,55677.0
2019-12-05 15:30:00,87.95,88.08,87.76,87.87,196597.0,87.95,88.08,87.76,87.87,196597.0
2019-12-06 09:30:00,88.79,89.5,88.57,88.87,185229.0,88.79,89.5,88.57,88.87,185229.0
2019-12-06 10:00:00,88.9,89.13,88.69,88.92,53170.0,88.9,89.13,88.69,88.92,53170.0
2019-12-06 10:30:00,88.92,88.99,88.57,88.64,50414.0,88.92,88.99,88.57,88.64,50414.0
2019-12-06 11:00:00,88.66,88.77,88.57,88.74,29518.0,88.66,88.77,88.57,88.74,29518.0
2019-12-06 11:30:00,88.72,88.89,88.64,88.77,79051.0,88.72,88.89,88.64,88.77,79051.0
2019-12-06 12:00:00,88.76,88.82,88.7,88.82,19352.0,88.76,88.82,88.7,88.82,19352.0
2019-12-06 12:30:00,88.81,88.98,88.73,88.97,33132.0,88.81,88.98,88.73,88.97,33132.0
2019-12-06 13:00:00,88.96,89.06,88.93,89.0,47015.0,88.96,89.06,88.93,89.0,47015.0
2019-12-06 13:30:00,89.0,89.01,88.93,88.93,27489.0,89.0,89.01,88.93,88.93,27489.0
2019-12-06 14:00:00,88.93,89.02,88.87,88.95,39120.0,88.93,89.02,88.87,88.95,39120.0
2019-12-06 14:30:00,88.95,88.96,88.73,88.77,42172.0,88.95,88.96,88.73,88.77,42172.0
2019-12-06 15:00:00,88.76,88.95,88.74,88.83,58686.0,88.76,88.95,88.74,88.83,58686.0
2019-12-06 15:30:00,88.84,88.93,88.55,88.58,208107.0,88.84,88.93,88.55,88.58,208107.0
2019-12-09 09:30:00,88.48,88.58,87.95,88.19,101038.0,88.48,88.58,87.95,88.19,101038.0
2019-12-09 10:00:00,88.23,88.38,88.08,88.18,60285.0,88.23,88.38,88.08,88.18,60285.0
2019-12-09 10:30:00,88.18,88.24,88.09,88.15,46050.0,88.18,88.24,88.09,88.15,46050.0
2019-12-09 11:00:00,88.12,88.22,88.05,88.19,40076.0,88.12,88.22,88.05,88.19,40076.0
2019-12-09 11:30:00,88.19,88.24,88.04,88.04,40460.0,88.19,88.24,88.04,88.04,40460.0
2019-12-09 12:00:00,88.05,88.1,87.89,87.94,52427.0,88.05,88.1,87.89,87.94,52427.0
2019-12-09 12:30:00,87.92,87.92,87.74,87.89,104954.0,87.92,87.92,87.74,87.89,104954.0
2019-12-09 13:00:00,87.88,87.89,87.72,87.74,74936.0,87.88,87.89,87.72,87.74,74936.0
2019-12-09 13:30:00,87.74,87.75,87.58,87.62,77195.0,87.74,87.75,87.58,87.62,77195.0
2019-12-09 14:00:00,87.62,87.62,87.36,87.41,94454.0,87.62,87.62,87.36,87.41,94454.0
2019-12-09 14:30:00,87.41,87.51,87.37,87.41,48499.0,87.41,87.51,87.37,87.41,48499.0
2019-12-09 15:00:00,87.41,87.51,87.39,87.45,190170.0,87.41,87.51,87.39,87.45,190170.0
2019-12-09 15:30:00,87.44,87.77,87.3,87.6,559311.0,87.44,87.77,87.3,87.6,559311.0
2019-12-10 09:30:00,87.58,87.6,86.91,87.17,141421.0,87.58,87.6,86.91,87.17,141421.0
2019-12-10 10:00:00,87.17,87.86,87.16,87.84,153665.0,87.17,87.86,87.16,87.84,153665.0
2019-12-10 10:30:00,87.84,87.92,87.7,87.83,60377.0,87.84,87.92,87.7,87.83,60377.0
2019-12-10 11:00:00,87.82,87.89,87.51,87.51,59102.0,87.82,87.89,87.51,87.51,59102.0
2019-12-10 11:30:00,87.52,87.55,87.18,87.18,73085.0,87.52,87.55,87.18,87.18,73085.0
2019-12-10 12:00:00,87.18,87.28,87.1,87.11,71342.0,87.18,87.28,87.1,87.11,71342.0
2019-12-10 12:30:00,87.1,87.24,87.07,87.18,43999.0,87.1,87.24,87.07,87.18,43999.0
2019-12-10 13:00:00,87.18,87.25,87.09,87.21,53110.0,87.18,87.25,87.09,87.21,53110.0
2019-12-10 13:30:00,87.21,87.23,87.07,87.18,52092.0,87.21,87.23,87.07,87.18,52092.0
2019-12-10 14:00:00,87.18,87.27,86.94,86.95,63130.0,87.18,87.27,86.94,86.95,63130.0
2019-12-10 14:30:00,86.96,86.99,86.74,86.75,80841.0,86.96,86.99,86.74,86.75,80841.0
2019-12-10 15:00:00,86.75,86.85,86.68,86.73,85558.0,86.75,86.85,86.68,86.73,85558.0
2019-12-10 15:30:00,86.73,86.74,86.36,86.53,407809.0,86.73,86.74,86.36,86.53,407809.0
2019-12-11 09:30:00,86.47,86.49,86.08,86.37,174592.0,86.47,86.49,86.08,86.37,174592.0
2019-12-11 10:00:00,86.36,86.64,86.35,86.58,178708.0,86.36,86.64,86.35,86.58,178708.0
2019-12-11 10:30:00,86.55,86.71,86.52,86.65,105405.0,86.55,86.71,86.52,86.65,105405.0
2019-12-11 11:00:00,86.65,86.81,86.54,86.75,114445.0,86.65,86.81,86.54,86.75,114445.0
2019-12-11 11:30:00,86.75,86.86,86.69,86.79,90095.0,86.75,86.86,86.69,86.79,90095.0
2019-12-11 12:00:00,86.8,86.83,86.58,86.67,76950.0,86.8,86.83,86.58,86.67,76950.0
2019-12-11 12:30:00,86.66,86.79,86.6,86.76,51235.0,86.66,86.79,86.6,86.76,51235.0
2019-12-11 13:00:00,86.75,86.95,86.73,86.92,56419.0,86.75,86.95,86.73,86.92,56419.0
2019-12-11 13:30:00,86.91,87.05,86.89,86.97,71035.0,86.91,87.05,86.89,86.97,71035.0
2019-12-11 14:00:00,86.97,87.15,86.94,86.95,68265.0,86.97,87.15,86.94,86.95,68265.0
2019-12-11 14:30:00,86.96,87.0,86.78,86.85,85917.0,86.96,87.0,86.78,86.85,85917.0
2019-12-11 15:00:00,86.85,86.9,86.66,86.88,153931.0,86.85,86.9,86.66,86.88,153931.0
2019-12-11 15:30:00,86.88,87.1,86.8,87.02,292853.0,86.88,87.1,86.8,87.02,292853.0
2019-12-12 09:30:00,87.7,89.37,87.32,89.28,435706.0,87.7,89.37,87.32,89.28,435706.0
2019-12-12 10:00:00,89.29,89.9,89.24,89.67,280899.0,89.29,89.9,89.24,89.67,280899.0
2019-12-12 10:30:00,89.65,89.71,89.16,89.47,99480.0,89.65,89.71,89.16,89.47,99480.0
2019-12-12 11:00:00,89.49,89.58,89.04,89.06,94484.0,89.49,89.58,89.04,89.06,94484.0
2019-12-12 11:30:00,89.05,89.19,88.85,88.94,71202.0,89.05,89.19,88.85,88.94,71202.0
2019-12-12 12:00:00,88.94,88.99,88.74,88.8,51372.0,88.94,88.99,88.74,88.8,51372.0
2019-12-12 12:30:00,88.8,89.02,88.8,88.87,53218.0,88.8,89.02,88.8,88.87,53218.0
2019-12-12 13:00:00,88.88,88.99,88.79,88.79,47918.0,88.88,88.99,88.79,88.79,47918.0
2019-12-12 13:30:00,88.8,88.84,88.45,88.54,42868.0,88.8,88.84,88.45,88.54,42868.0
2019-12-12 14:00:00,88.51,88.63,88.38,88.4,50026.0,88.51,88.63,88.38,88.4,50026.0
2019-12-12 14:30:00,88.4,89.0,88.4,88.72,63476.0,88.4,89.0,88.4,88.72,63476.0
2019-12-12 15:00:00,88.74,88.79,88.56,88.79,81455.0,88.74,88.79,88.56,88.79,81455.0
2019-12-12 15:30:00,88.79,88.98,88.4,88.47,507219.0,88.79,88.98,88.4,88.47,507219.0
2019-12-13 09:30:00,88.2,88.66,87.96,88.47,92566.0,88.2,88.66,87.96,88.47,92566.0
2019-12-13 10:00:00,88.47,89.43,88.44,89.11,133251.0,88.47,89.43,88.44,89.11,133251.0
2019-12-13 10:30:00,89.13,89.13,88.54,88.54,75735.0,89.13,89.13,88.54,88.54,75735.0
2019-12-13 11:00:00,88.51,88.6,88.03,88.06,67081.0,88.51,88.6,88.03,88.06,67081.0
2019-12-13 11:30:00,88.06,88.2,87.78,87.85,106417.0,88.06,88.2,87.78,87.85,106417.0
2019-12-13 12:00:00,87.86,87.92,87.53,87.82,63449.0,87.86,87.92,87.53,87.82,63449.0
2019-12-13 12:30:00,87.82,87.86,87.65,87.83,50447.0,87.82,87.86,87.65,87.83,50447.0
2019-12-13 13:00:00,87.83,87.92,87.73,87.75,51008.0,87.83,87.92,87.73,87.75,51008.0
2019-12-13 13:30:00,87.75,87.81,87.61,87.61,44121.0,87.75,87.81,87.61,87.61,44121.0
2019-12-13 14:00:00,87.6,87.74,87.55,87.59,48646.0,87.6,87.74,87.55,87.59,48646.0
2019-12-13 14:30:00,87.6,87.66,87.48,87.58,47567.0,87.6,87.66,87.48,87.58,47567.0
2019-12-13 15:00:00,87.58,87.64,87.42,87.56,121367.0,87.58,87.64,87.42,87.56,121367.0
2019-12-13 15:30:00,87.56,87.72,87.48,87.58,280437.0,87.56,87.72,87.48,87.58,280437.0
2019-12-16 09:30:00,87.95,89.07,87.95,88.87,183795.0,87.95,89.07,87.95,88.87,183795.0
2019-12-16 10:00:00,88.87,89.13,88.64,89.08,127255.0,88.87,89.13,88.64,89.08,127255.0
2019-12-16 10:30:00,89.06,89.28,88.98,89.18,77789.0,89.06,89.28,88.98,89.18,77789.0
2019-12-16 11:00:00,89.2,89.46,89.19,89.43,85421.0,89.2,89.46,89.19,89.43,85421.0
2019-12-16 11:30:00,89.43,89.43,89.07,89.12,61035.0,89.43,89.43,89.07,89.12,61035.0
2019-12-16 12:00:00,89.13,89.21,89.04,89.11,35060.0,89.13,89.21,89.04,89.11,35060.0
2019-12-16 12:30:00,89.11,89.17,89.0,89.03,37801.0,89.11,89.17,89.0,89.03,37801.0
2019-12-16 13:00:00,89.04,89.1,89.0,89.03,38305.0,89.04,89.1,89.0,89.03,38305.0
2019-12-16 13:30:00,89.05,89.17,88.96,89.14,30240.0,89.05,89.17,88.96,89.14,30240.0
2019-12-16 14:00:00,89.14,89.36,89.06,89.15,78695.0,89.14,89.36,89.06,89.15,78695.0
2019-12-16 14:30:00,89.15,89.18,88.82,88.83,54567.0,89.15,89.18,88.82,88.83,54567.0
2019-12-16 15:00:00,88.82,88.9,88.7,88.73,78642.0,88.82,88.9,88.7,88.73,78642.0
2019-12-16 15:30:00,88.75,88.92,88.56,88.63,270136.0,88.75,88.92,88.56,88.63,270136.0
2019-12-17 09:30:00,88.58,89.98,88.35,89.94,206913.0,88.58,89.98,88.35,89.94,206913.0
2019-12-17 10:00:00,89.95,89.99,89.44,89.64,151686.0,89.95,89.99,89.44,89.64,151686.0
2019-12-17 10:30:00,89.63,89.63,89.36,89.39,64710.0,89.63,89.63,89.36,89.39,64710.0
2019-12-17 11:00:00,89.35,89.35,89.16,89.3,61345.0,89.35,89.35,89.16,89.3,61345.0
2019-12-17 11:30:00,89.3,89.49,89.3,89.44,49601.0,89.3,89.49,89.3,89.44,49601.0
2019-12-17 12:00:00,89.44,89.48,89.23,89.31,47170.0,89.44,89.48,89.23,89.31,47170.0
2019-12-17 12:30:00,89.32,89.35,89.26,89.3,32933.0,89.32,89.35,89.26,89.3,32933.0
2019-12-17 13:00:00,89.29,89.42,89.26,89.36,25800.0,89.29,89.42,89.26,89.36,25800.0
2019-12-17 13:30:00,89.32,89.32,89.23,89.27,42315.0,89.32,89.32,89.23,89.27,42315.0
2019-12-17 14:00:00,89.28,89.43,89.25,89.33,53956.0,89.28,89.43,89.25,89.33,53956.0
2019-12-17 14:30:00,89.35,89.54,89.33,89.52,47603.0,89.35,89.54,89.33,89.52,47603.0
2019-12-17 15:00:00,89.52,89.53,89.28,89.35,82404.0,89.52,89.53,89.28,89.35,82404.0
2019-12-17 15:30:00,89.34,89.5,89.31,89.36,261986.0,89.34,89.5,89.31,89.36,261986.0
2019-12-18 09:30:00,89.5,89.98,89.33,89.4,117161.0,89.5,89.98,89.33,89.4,117161.0
2019-12-18 10:00:00,89.32,89.36,88.99,89.0,54902.0,89.32,89.36,88.99,89.0,54902.0
2019-12-18 10:30:00,89.02,89.29,89.02,89.08,68895.0,89.02,89.29,89.02,89.08,68895.0
2019-12-18 11:00:00,89.09,89.12,88.95,89.01,49839.0,89.09,89.12,88.95,89.01,49839.0
2019-12-18 11:30:00,89.02,89.02,88.5,88.5,46866.0,89.02,89.02,88.5,88.5,46866.0
2019-12-18 12:00:00,88.54,88.68,88.53,88.58,35189.0,88.54,88.68,88.53,88.58,35189.0
2019-12-18 12:30:00,88.56,88.58,88.46,88.5,30443.0,88.56,88.58,88.46,88.5,30443.0
2019-12-18 13:00:00,88.51,88.89,88.36,88.88,114811.0,88.51,88.89,88.36,88.88,114811.0
2019-12-18 13:30:00,88.88,89.01,88.75,88.75,49188.0,88.88,89.01,88.75,88.75,49188.0
2019-12-18 14:00:00,88.76,88.89,88.67,88.86,35096.0,88.76,88.89,88.67,88.86,35096.0
2019-12-18 14:30:00,88.84,88.97,88.81,88.9,28468.0,88.84,88.97,88.81,88.9,28468.0
2019-12-18 15:00:00,88.9,88.91,88.77,88.82,44180.0,88.9,88.91,88.77,88.82,44180.0
2019-12-18 15:30:00,88.82,89.0,88.71,88.84,178181.0,88.82,89.0,88.71,88.84,178181.0
2019-12-19 09:30:00,89.28,89.6,89.05,89.6,123150.0,89.28,89.6,89.05,89.6,123150.0
2019-12-19 10:00:00,89.61,89.61,89.3,89.47,187049.0,89.61,89.61,89.3,89.47,187049.0
2019-12-19 10:30:00,89.45,89.53,89.21,89.53,118386.0,89.45,89.53,89.21,89.53,118386.0
2019-12-19 11:00:00,89.54,89.78,89.43,89.65,75460.0,89.54,89.78,89.43,89.65,75460.0
2019-12-19 11:30:00,89.66,89.77,89.65,89.67,59443.0,89.66,89.77,89.65,89.67,59443.0
2019-12-19 12:00:00,89.66,89.78,89.56,89.69,37308.0,89.66,89.78,89.56,89.69,37308.0
2019-12-19 12:30:00,89.69,89.76,89.58,89.63,40864.0,89.69,89.76,89.58,89.63,40864.0
2019-12-19 13:00:00,89.65,89.65,89.49,89.54,35525.0,89.65,89.65,89.49,89.54,35525.0
2019-12-19 13:30:00,89.54,89.55,89.34,89.45,45453.0,89.54,89.55,89.34,89.45,45453.0
2019-12-19 14:00:00,89.46,89.52,89.33,89.45,41020.0,89.46,89.52,89.33,89.45,41020.0
2019-12-19 14:30:00,89.45,89.48,89.34,89.41,45582.0,89.45,89.48,89.34,89.41,45582.0
2019-12-19 15:00:00,89.43,89.54,89.36,89.42,65949.0,89.43,89.54,89.36,89.42,65949.0
2019-12-19 15:30:00,89.43,89.44,89.17,89.22,311496.0,89.43,89.44,89.17,89.22,311496.0
2019-12-20 09:30:00,89.39,89.9,89.33,89.79,417624.0,89.39,89.9,89.33,89.79,417624.0
2019-12-20 10:00:00,89.76,89.76,89.23,89.42,78108.0,89.76,89.76,89.23,89.42,78108.0
2019-12-20 10:30:00,89.42,89.8,89.42,89.56,75162.0,89.42,89.8,89.42,89.56,75162.0
2019-12-20 11:00:00,89.54,89.65,89.49,89.5,56905.0,89.54,89.65,89.49,89.5,56905.0
2019-12-20 11:30:00,89.52,89.62,89.44,89.5,44567.0,89.52,89.62,89.44,89.5,44567.0
2019-12-20 12:00:00,89.48,89.65,89.44,89.6,62048.0,89.48,89.65,89.44,89.6,62048.0
2019-12-20 12:30:00,89.61,89.76,89.55,89.69,43145.0,89.61,89.76,89.55,89.69,43145.0
2019-12-20 13:00:00,89.69,89.83,89.64,89.64,33923.0,89.69,89.83,89.64,89.64,33923.0
2019-12-20 13:30:00,89.67,89.67,89.45,89.53,32557.0,89.67,89.67,89.45,89.53,32557.0
2019-12-20 14:00:00,89.52,89.55,89.37,89.37,45342.0,89.52,89.55,89.37,89.37,45342.0
2019-12-20 14:30:00,89.38,89.38,89.06,89.14,41681.0,89.38,89.38,89.06,89.14,41681.0
2019-12-20 15:00:00,89.15,89.26,89.05,89.21,72157.0,89.15,89.26,89.05,89.21,72157.0
2019-12-20 15:30:00,89.23,89.4,89.05,89.33,361726.0,89.23,89.4,89.05,89.33,361726.0
2019-12-23 09:30:00,89.72,90.05,89.28,89.88,102308.0,89.72,90.05,89.28,89.88,102308.0
2019-12-23 10:00:00,89.88,89.95,89.43,89.65,95041.0,89.88,89.95,89.43,89.65,95041.0
2019-12-23 10:30:00,89.66,89.9,89.55,89.62,61851.0,89.66,89.9,89.55,89.62,61851.0
2019-12-23 11:00:00,89.63,89.98,89.61,89.93,54629.0,89.63,89.98,89.61,89.93,54629.0
2019-12-23 11:30:00,89.95,90.01,89.88,89.95,58315.0,89.95,90.01,89.88,89.95,58315.0
2019-12-23 12:00:00,89.95,90.1,89.88,89.88,67767.0,89.95,90.1,89.88,89.88,67767.0
2019-12-23 12:30:00,89.88,89.99,89.81,89.92,29806.0,89.88,89.99,89.81,89.92,29806.0
2019-12-23 13:00:00,89.88,90.0,89.82,89.83,35201.0,89.88,90.0,89.82,89.83,35201.0
2019-12-23 13:30:00,89.83,89.9,89.69,89.72,41590.0,89.83,89.9,89.69,89.72,41590.0
2019-12-23 14:00:00,89.72,89.78,89.42,89.43,52835.0,89.72,89.78,89.42,89.43,52835.0
2019-12-23 14:30:00,89.41,89.58,89.31,89.56,43682.0,89.41,89.58,89.31,89.56,43682.0
2019-12-23 15:00:00,89.55,89.7,89.46,89.67,64929.0,89.55,89.7,89.46,89.67,64929.0
2019-12-23 15:30:00,89.67,89.71,89.35,89.44,281898.0,89.67,89.71,89.35,89.44,281898.0
2019-12-24 09:30:00,89.46,89.63,88.94,89.13,76384.0,89.46,89.63,88.94,89.13,76384.0
2019-12-24 10:00:00,89.15,89.2,88.78,88.82,75777.0,89.15,89.2,88.78,88.82,75777.0
2019-12-24 10:30:00,88.81,88.93,88.66,88.69,71524.0,88.81,88.93,88.66,88.69,71524.0
2019-12-24 11:00:00,88.69,89.04,88.68,89.03,44663.0,88.69,89.04,88.68,89.03,44663.0
2019-12-24 11:30:00,89.04,89.27,88.89,88.91,42169.0,89.04,89.27,88.89,88.91,42169.0
2019-12-24 12:00:00,88.91,88.93,88.73,88.88,77364.0,88.91,88.93,88.73,88.88,77364.0
2019-12-24 12:30:00,88.88,89.17,88.83,89.14,98030.0,88.88,89.17,88.83,89.14,98030.0
2019-12-26 09:30:00,89.3,89.72,89.23,89.39,74583.0,89.3,89.72,89.23,89.39,74583.0
2019-12-26 10:00:00,89.36,89.5,89.11,89.47,34401.0,89.36,89.5,89.11,89.47,34401.0
2019-12-26 10:30:00,89.44,89.44,89.2,89.31,20617.0,89.44,89.44,89.2,89.31,20617.0
2019-12-26 11:00:00,89.33,89.35,89.13,89.16,29571.0,89.33,89.35,89.13,89.16,29571.0
2019-12-26 11:30:00,89.18,89.26,89.05,89.05,16185.0,89.18,89.26,89.05,89.05,16185.0
2019-12-26 12:00:00,89.07,89.08,88.8,88.92,28787.0,89.07,89.08,88.8,88.92,28787.0
2019-12-26 12:30:00,88.91,89.05,88.9,88.97,25238.0,88.91,89.05,88.9,88.97,25238.0
2019-12-26 13:00:00,88.98,89.12,88.89,89.11,26255.0,88.98,89.12,88.89,89.11,26255.0
2019-12-26 13:30:00,89.12,89.12,89.0,89.06,24209.0,89.12,89.12,89.0,89.06,24209.0
2019-12-26 14:00:00,89.07,89.43,89.06,89.39,43225.0,89.07,89.43,89.06,89.39,43225.0
2019-12-26 14:30:00,89.4,89.4,89.23,89.26,14617.0,89.4,89.4,89.23,89.26,14617.0
2019-12-26 15:00:00,89.28,89.28,89.1,89.12,27806.0,89.28,89.28,89.1,89.12,27806.0
2019-12-26 15:30:00,89.11,89.31,89.04,89.25,111773.0,89.11,89.31,89.04,89.25,111773.0
2019-12-27 09:30:00,89.31,89.39,88.43,88.51,67602.0,89.31,89.39,88.43,88.51,67602.0
2019-12-27 10:00:00,88.44,88.51,88.12,88.36,86429.0,88.44,88.51,88.12,88.36,86429.0
2019-12-27 10:30:00,88.35,88.5,88.2,88.42,60468.0,88.35,88.5,88.2,88.42,60468.0
2019-12-27 11:00:00,88.41,88.73,88.38,88.64,57663.0,88.41,88.73,88.38,88.64,57663.0
2019-12-27 11:30:00,88.63,88.67,88.41,88.53,39841.0,88.63,88.67,88.41,88.53,39841.0
2019-12-27 12:00:00,88.53,88.55,88.29,88.33,33063.0,88.53,88.55,88.29,88.33,33063.0
2019-12-27 12:30:00,88.32,88.33,88.08,88.25,46126.0,88.32,88.33,88.08,88.25,46126.0
2019-12-27 13:00:00,88.24,88.28,88.02,88.09,59988.0,88.24,88.28,88.02,88.09,59988.0
2019-12-27 13:30:00,88.09,88.14,88.01,88.04,36079.0,88.09,88.14,88.01,88.04,36079.0
2019-12-27 14:00:00,88.04,88.18,88.02,88.06,57604.0,88.04,88.18,88.02,88.06,57604.0
2019-12-27 14:30:00,88.07,88.29,88.05,88.29,57218.0,88.07,88.29,88.05,88.29,57218.0
2019-12-27 15:00:00,88.3,88.43,88.24,88.24,61005.0,88.3,88.43,88.24,88.24,61005.0
2019-12-27 15:30:00,88.24,88.41,88.12,88.37,235764.0,88.24,88.41,88.12,88.37,235764.0
2019-12-30 09:30:00,88.51,88.86,87.68,88.02,86455.0,88.51,88.86,87.68,88.02,86455.0
2019-12-30 10:00:00,88.03,88.04,87.51,87.65,58485.0,88.03,88.04,87.51,87.65,58485.0
2019-12-30 10:30:00,87.63,87.86,87.61,87.85,45331.0,87.63,87.86,87.61,87.85,45331.0
2019-12-30 11:00:00,87.88,88.23,87.75,88.09,55361.0,87.88,88.23,87.75,88.09,55361.0
2019-12-30 11:30:00,88.06,88.48,88.01,88.28,49400.0,88.06,88.48,88.01,88.28,49400.0
2019-12-30 12:00:00,88.3,88.42,88.11,88.42,68366.0,88.3,88.42,88.11,88.42,68366.0
2019-12-30 12:30:00,88.42,88.49,88.27,88.35,162408.0,88.42,88.49,88.27,88.35,162408.0
2019-12-30 13:00:00,88.35,88.36,88.09,88.1,80477.0,88.35,88.36,88.09,88.1,80477.0
2019-12-30 13:30:00,88.11,88.12,87.95,87.97,112535.0,88.11,88.12,87.95,87.97,112535.0
2019-12-30 14:00:00,87.97,87.97,87.74,87.76,58892.0,87.97,87.97,87.74,87.76,58892.0
2019-12-30 14:30:00,87.75,87.83,87.67,87.7,67814.0,87.75,87.83,87.67,87.7,67814.0
2019-12-30 15:00:00,87.71,88.03,87.65,87.97,115392.0,87.71,88.03,87.65,87.97,115392.0
2019-12-30 15:30:00,87.96,88.02,87.72,87.94,265478.0,87.96,88.02,87.72,87.94,265478.0
2019-12-31 09:30:00,87.71,88.46,87.71,88.34,107319.0,87.71,88.46,87.71,88.34,107319.0
2019-12-31 10:00:00,88.34,88.38,87.88,87.92,55610.0,88.34,88.38,87.88,87.92,55610.0
2019-12-31 10:30:00,87.89,87.96,87.76,87.84,42647.0,87.89,87.96,87.76,87.84,42647.0
2019-12-31 11:00:00,87.83,88.09,87.83,88.01,56775.0,87.83,88.09,87.83,88.01,56775.0
2019-12-31 11:30:00,88.01,88.3,87.94,88.24,54744.0,88.01,88.3,87.94,88.24,54744.0
2019-12-31 12:00:00,88.24,88.44,88.13,88.41,69367.0,88.24,88.44,88.13,88.41,69367.0
2019-12-31 12:30:00,88.4,88.4,88.16,88.24,47779.0,88.4,88.4,88.16,88.24,47779.0
2019-12-31 13:00:00,88.23,88.27,88.11,88.2,50956.0,88.23,88.27,88.11,88.2,50956.0
2019-12-31 13:30:00,88.21,88.35,88.14,88.32,43899.0,88.21,88.35,88.14,88.32,43899.0
2019-12-31 14:00:00,88.31,88.33,88.18,88.19,90413.0,88.31,88.33,88.18,88.19,90413.0
2019-12-31 14:30:00,88.2,88.28,88.1,88.14,95633.0,88.2,88.28,88.1,88.14,95633.0
2019-12-31 15:00:00,88.13,88.2,88.05,88.11,174466.0,88.13,88.2,88.05,88.11,174466.0
2019-12-31 15:30:00,88.12,88.23,87.9,88.09,471025.0,88.12,88.23,87.9,88.09,471025.0
2020-01-02 09:30:00,89.57,90.57,89.45,90.36,452785.0,89.57,90.57,89.45,90.36,452785.0
2020-01-02 10:00:00,90.35,90.36,89.69,89.76,207635.0,90.35,90.36,89.69,89.76,207635.0
2020-01-02 10:30:00,89.77,89.91,89.56,89.7,109954.0,89.77,89.91,89.56,89.7,109954.0
2020-01-02 11:00:00,89.7,89.78,89.45,89.53,85916.0,89.7,89.78,89.45,89.53,85916.0
2020-01-02 11:30:00,89.53,89.65,89.44,89.59,60295.0,89.53,89.65,89.44,89.59,60295.0
2020-01-02 12:00:00,89.63,89.73,89.54,89.58,58908.0,89.63,89.73,89.54,89.58,58908.0
2020-01-02 12:30:00,89.58,89.62,89.32,89.38,54351.0,89.58,89.62,89.32,89.38,54351.0
2020-01-02 13:00:00,89.41,89.52,89.35,89.43,53614.0,89.41,89.52,89.35,89.43,53614.0
2020-01-02 13:30:00,89.43,89.44,89.16,89.24,47172.0,89.43,89.44,89.16,89.24,47172.0
2020-01-02 14:00:00,89.25,89.39,89.17,89.31,54069.0,89.25,89.39,89.17,89.31,54069.0
2020-01-02 14:30:00,89.31,89.36,89.17,89.27,61601.0,89.31,89.36,89.17,89.27,61601.0
2020-01-02 15:00:00,89.26,89.31,89.1,89.3,78257.0,89.26,89.31,89.1,89.3,78257.0
2020-01-02 15:30:00,89.3,89.77,89.25,89.71,393163.0,89.3,89.77,89.25,89.71,393163.0
2020-01-03 09:30:00,86.8,87.32,86.6,86.9,560167.0,86.8,87.32,86.6,86.9,560167.0
2020-01-03 10:00:00,86.86,86.89,86.26,86.5,390470.0,86.86,86.89,86.26,86.5,390470.0
2020-01-03 10:30:00,86.49,87.05,86.48,87.05,166154.0,86.49,87.05,86.48,87.05,166154.0
2020-01-03 11:00:00,87.06,87.4,86.96,87.35,124112.0,87.06,87.4,86.96,87.35,124112.0
2020-01-03 11:30:00,87.34,87.79,87.32,87.61,114560.0,87.34,87.79,87.32,87.61,114560.0
2020-01-03 12:00:00,87.6,87.97,87.57,87.92,211605.0,87.6,87.97,87.57,87.92,211605.0
2020-01-03 12:30:00,87.92,88.16,87.87,87.95,99077.0,87.92,88.16,87.87,87.95,99077.0
2020-01-03 13:00:00,87.95,88.05,87.73,87.98,91690.0,87.95,88.05,87.73,87.98,91690.0
2020-01-03 13:30:00,87.98,88.05,87.66,87.79,125065.0,87.98,88.05,87.66,87.79,125065.0
2020-01-03 14:00:00,87.79,87.91,87.69,87.84,70225.0,87.79,87.91,87.69,87.84,70225.0
2020-01-03 14:30:00,87.83,87.99,87.82,87.98,63061.0,87.83,87.99,87.82,87.98,63061.0
2020-01-03 15:00:00,87.98,88.16,87.87,87.87,105846.0,87.98,88.16,87.87,87.87,105846.0
2020-01-03 15:30:00,87.86,87.99,87.78,87.9,390454.0,87.86,87.99,87.78,87.9,390454.0
2020-01-06 09:30:00,86.72,87.61,86.65,87.47,215381.0,86.72,87.61,86.65,87.47,215381.0
2020-01-06 10:00:00,87.46,87.81,87.32,87.8,96382.0,87.46,87.81,87.32,87.8,96382.0
2020-01-06 10:30:00,87.8,88.07,87.64,87.75,104142.0,87.8,88.07,87.64,87.75,104142.0
2020-01-06 11:00:00,87.74,87.93,87.67,87.75,69286.0,87.74,87.93,87.67,87.75,69286.0
2020-01-06 11:30:00,87.74,87.85,87.62,87.71,50461.0,87.74,87.85,87.62,87.71,50461.0
2020-01-06 12:00:00,87.71,87.89,87.66,87.71,49336.0,87.71,87.89,87.66,87.71,49336.0
2020-01-06 12:30:00,87.72,87.72,87.55,87.64,47058.0,87.72,87.72,87.55,87.64,47058.0
2020-01-06 13:00:00,87.65,87.73,87.57,87.59,57024.0,87.65,87.73,87.57,87.59,57024.0
2020-01-06 13:30:00,87.59,87.73,87.54,87.54,59920.0,87.59,87.73,87.54,87.54,59920.0
2020-01-06 14:00:00,87.54,87.73,87.49,87.51,61657.0,87.54,87.73,87.49,87.51,61657.0
2020-01-06 14:30:00,87.5,87.52,87.39,87.4,77222.0,87.5,87.52,87.39,87.4,77222.0
2020-01-06 15:00:00,87.4,87.53,87.4,87.45,107708.0,87.4,87.53,87.4,87.45,107708.0
2020-01-06 15:30:00,87.44,87.82,87.43,87.7,328885.0,87.44,87.82,87.43,87.7,328885.0
2020-01-07 09:30:00,87.41,88.16,87.01,87.61,231656.0,87.41,88.16,87.01,87.61,231656.0
2020-01-07 10:00:00,87.59,87.82,87.45,87.74,82573.0,87.59,87.82,87.45,87.74,82573.0
2020-01-07 10:30:00,87.75,87.92,87.6,87.85,59334.0,87.75,87.92,87.6,87.85,59334.0
2020-01-07 11:00:00,87.82,87.98,87.68,87.69,59671.0,87.82,87.98,87.68,87.69,59671.0
2020-01-07 11:30:00,87.7,87.76,87.29,87.31,49708.0,87.7,87.76,87.29,87.31,49708.0
2020-01-07 12:00:00,87.31,87.51,87.16,87.16,44871.0,87.31,87.51,87.16,87.16,44871.0
2020-01-07 12:30:00,87.16,87.24,87.04,87.13,39950.0,87.16,87.24,87.04,87.13,39950.0
2020-01-07 13:00:00,87.12,87.19,87.03,87.04,42000.0,87.12,87.19,87.03,87.04,42000.0
2020-01-07 13:30:00,87.04,87.08,86.91,87.06,71288.0,87.04,87.08,86.91,87.06,71288.0
2020-01-07 14:00:00,87.06,87.16,86.96,87.07,67077.0,87.06,87.16,86.96,87.07,67077.0
2020-01-07 14:30:00,87.07,87.19,87.05,87.17,75358.0,87.07,87.19,87.05,87.17,75358.0
2020-01-07 15:00:00,87.16,87.24,87.08,87.09,95377.0,87.16,87.24,87.08,87.09,95377.0
2020-01-07 15:30:00,87.09,87.12,86.74,86.78,335446.0,87.09,87.12,86.74,86.78,335446.0
2020-01-08 09:30:00,86.9,87.66,86.3,87.33,324685.0,86.9,87.66,86.3,87.33,324685.0
2020-01-08 10:00:00,87.34,87.44,86.65,86.73,126870.0,87.34,87.44,86.65,86.73,126870.0
2020-01-08 10:30:00,86.69,87.0,86.64,86.87,182230.0,86.69,87.0,86.64,86.87,182230.0
2020-01-08 11:00:00,86.87,87.0,86.61,86.89,306145.0,86.87,87.0,86.61,86.89,306145.0
2020-01-08 11:30:00,86.87,87.82,86.58,87.57,344094.0,86.87,87.82,86.58,87.57,344094.0
2020-01-08 12:00:00,87.56,88.06,87.52,87.95,120891.0,87.56,88.06,87.52,87.95,120891.0
2020-01-08 12:30:00,87.95,87.95,87.67,87.92,79274.0,87.95,87.95,87.67,87.92,79274.0
2020-01-08 13:00:00,87.91,88.08,87.88,87.95,128783.0,87.91,88.08,87.88,87.95,128783.0
2020-01-08 13:30:00,87.96,88.03,87.76,88.02,77383.0,87.96,88.03,87.76,88.02,77383.0
2020-01-08 14:00:00,88.02,88.17,87.91,88.02,93130.0,88.02,88.17,87.91,88.02,93130.0
2020-01-08 14:30:00,88.0,88.13,87.91,88.07,81225.0,88.0,88.13,87.91,88.07,81225.0
2020-01-08 15:00:00,88.06,88.45,88.05,88.44,162750.0,88.06,88.45,88.05,88.44,162750.0
2020-01-08 15:30:00,88.45,88.45,87.16,87.28,687325.0,88.45,88.45,87.16,87.28,687325.0
2020-01-09 09:30:00,87.72,88.17,87.62,88.06,147623.0,87.72,88.17,87.62,88.06,147623.0
2020-01-09 10:00:00,88.1,88.59,87.83,88.57,170781.0,88.1,88.59,87.83,88.57,170781.0
2020-01-09 10:30:00,88.54,88.72,88.33,88.62,97868.0,88.54,88.72,88.33,88.62,97868.0
2020-01-09 11:00:00,88.61,88.64,88.19,88.19,93669.0,88.61,88.64,88.19,88.19,93669.0
2020-01-09 11:30:00,88.23,88.38,88.11,88.17,59324.0,88.23,88.38,88.11,88.17,59324.0
2020-01-09 12:00:00,88.15,88.23,87.72,87.74,113341.0,88.15,88.23,87.72,87.74,113341.0
2020-01-09 12:30:00,87.74,87.91,87.58,87.84,112246.0,87.74,87.91,87.58,87.84,112246.0
2020-01-09 13:00:00,87.85,87.88,87.5,87.68,92466.0,87.85,87.88,87.5,87.68,92466.0
2020-01-09 13:30:00,87.68,87.86,87.64,87.81,62544.0,87.68,87.86,87.64,87.81,62544.0
2020-01-09 14:00:00,87.81,87.95,87.75,87.78,66858.0,87.81,87.95,87.75,87.78,66858.0
2020-01-09 14:30:00,87.78,87.96,87.78,87.91,74173.0,87.78,87.96,87.78,87.91,74173.0
2020-01-09 15:00:00,87.91,87.96,87.84,87.95,91152.0,87.91,87.96,87.84,87.95,91152.0
2020-01-09 15:30:00,87.95,88.05,87.84,87.95,318560.0,87.95,88.05,87.84,87.95,318560.0
2020-01-10 09:30:00,88.01,88.26,87.06,87.2,194024.0,88.01,88.26,87.06,87.2,194024.0
2020-01-10 10:00:00,87.2,87.48,87.07,87.22,98762.0,87.2,87.48,87.07,87.22,98762.0
2020-01-10 10:30:00,87.24,87.54,87.05,87.41,148302.0,87.24,87.54,87.05,87.41,148302.0
2020-01-10 11:00:00,87.42,87.64,87.34,87.39,62961.0,87.42,87.64,87.34,87.39,62961.0
2020-01-10 11:30:00,87.38,87.4,86.97,87.2,123965.0,87.38,87.4,86.97,87.2,123965.0
2020-01-10 12:00:00,87.22,87.33,87.05,87.33,51392.0,87.22,87.33,87.05,87.33,51392.0
2020-01-10 12:30:00,87.33,87.5,87.3,87.39,30464.0,87.33,87.5,87.3,87.39,30464.0
2020-01-10 13:00:00,87.39,87.55,87.37,87.44,46536.0,87.39,87.55,87.37,87.44,46536.0
2020-01-10 13:30:00,87.41,87.69,87.38,87.61,56713.0,87.41,87.69,87.38,87.61,56713.0
2020-01-10 14:00:00,87.61,87.63,87.41,87.44,60775.0,87.61,87.63,87.41,87.44,60775.0
2020-01-10 14:30:00,87.45,87.57,87.39,87.5,41467.0,87.45,87.57,87.39,87.5,41467.0
2020-01-10 15:00:00,87.49,87.54,87.31,87.54,71884.0,87.49,87.54,87.31,87.54,71884.0
2020-01-10 15:30:00,87.54,87.54,87.21,87.31,198836.0,87.54,87.54,87.21,87.31,198836.0
2020-01-13 09:30:00,87.35,87.67,87.08,87.37,122394.0,87.35,87.67,87.08,87.37,122394.0
2020-01-13 10:00:00,87.35,87.47,87.14,87.46,68734.0,87.35,87.47,87.14,87.46,68734.0
2020-01-13 10:30:00,87.48,87.53,87.2,87.23,60166.0,87.48,87.53,87.2,87.23,60166.0
2020-01-13 11:00:00,87.23,87.23,86.73,87.04,220652.0,87.23,87.23,86.73,87.04,220652.0
2020-01-13 11:30:00,87.08,87.08,86.85,86.94,50825.0,87.08,87.08,86.85,86.94,50825.0
2020-01-13 12:00:00,86.93,87.2,86.92,87.19,51492.0,86.93,87.2,86.92,87.19,51492.0
2020-01-13 12:30:00,87.2,87.28,87.1,87.12,72749.0,87.2,87.28,87.1,87.12,72749.0
2020-01-13 13:00:00,87.12,87.12,86.87,86.99,61618.0,87.12,87.12,86.87,86.99,61618.0
2020-01-13 13:30:00,86.98,87.06,86.94,87.04,53178.0,86.98,87.06,86.94,87.04,53178.0
2020-01-13 14:00:00,87.02,87.3,86.95,87.23,124899.0,87.02,87.3,86.95,87.23,124899.0
2020-01-13 14:30:00,87.23,87.31,87.0,87.03,82340.0,87.23,87.31,87.0,87.03,82340.0
2020-01-13 15:00:00,87.03,87.28,87.0,87.22,59909.0,87.03,87.28,87.0,87.22,59909.0
2020-01-13 15:30:00,87.22,87.31,86.7,86.87,545703.0,87.22,87.31,86.7,86.87,545703.0
2020-01-14 09:30:00,88.21,89.64,88.01,89.47,458239.0,88.21,89.64,88.01,89.47,458239.0
2020-01-14 10:00:00,89.46,89.61,88.5,88.65,258778.0,89.46,89.61,88.5,88.65,258778.0
2020-01-14 10:30:00,88.66,88.83,88.51,88.67,142401.0,88.66,88.83,88.51,88.67,142401.0
2020-01-14 11:00:00,88.67,88.74,88.5,88.59,79616.0,88.67,88.74,88.5,88.59,79616.0
2020-01-14 11:30:00,88.59,88.73,88.42,88.51,80187.0,88.59,88.73,88.42,88.51,80187.0
2020-01-14 12:00:00,88.52,88.57,88.32,88.33,53271.0,88.52,88.57,88.32,88.33,53271.0
2020-01-14 12:30:00,88.34,88.52,88.26,88.39,89700.0,88.34,88.52,88.26,88.39,89700.0
2020-01-14 13:00:00,88.41,88.61,88.39,88.54,64367.0,88.41,88.61,88.39,88.54,64367.0
2020-01-14 13:30:00,88.54,88.63,88.07,88.14,94056.0,88.54,88.63,88.07,88.14,94056.0
2020-01-14 14:00:00,88.13,88.15,87.76,87.92,79883.0,88.13,88.15,87.76,87.92,79883.0
2020-01-14 14:30:00,87.91,88.24,87.88,88.08,67772.0,87.91,88.24,87.88,88.08,67772.0
2020-01-14 15:00:00,88.08,88.26,87.74,87.82,98219.0,88.08,88.26,87.74,87.82,98219.0
2020-01-14 15:30:00,87.82,87.94,87.71,87.93,428606.0,87.82,87.94,87.71,87.93,428606.0
2020-01-15 09:30:00,87.61,88.18,87.25,88.04,136532.0,87.61,88.18,87.25,88.04,136532.0
2020-01-15 10:00:00,88.14,88.27,87.88,88.14,74231.0,88.14,88.27,87.88,88.14,74231.0
2020-01-15 10:30:00,88.16,88.72,88.08,88.61,122900.0,88.16,88.72,88.08,88.61,122900.0
2020-01-15 11:00:00,88.66,88.72,88.4,88.58,101404.0,88.66,88.72,88.4,88.58,101404.0
2020-01-15 11:30:00,88.61,88.8,88.47,88.51,107981.0,88.61,88.8,88.47,88.51,107981.0
2020-01-15 12:00:00,88.52,88.52,88.33,88.35,38390.0,88.52,88.52,88.33,88.35,38390.0
2020-01-15 12:30:00,88.36,88.44,88.15,88.16,56322.0,88.36,88.44,88.15,88.16,56322.0
2020-01-15 13:00:00,88.13,88.24,88.08,88.22,58758.0,88.13,88.24,88.08,88.22,58758.0
2020-01-15 13:30:00,88.22,88.24,87.94,87.95,53893.0,88.22,88.24,87.94,87.95,53893.0
2020-01-15 14:00:00,87.96,88.25,87.96,88.23,55307.0,87.96,88.25,87.96,88.23,55307.0
2020-01-15 14:30:00,88.23,88.27,88.1,88.12,53235.0,88.23,88.27,88.1,88.12,53235.0
2020-01-15 15:00:00,88.11,88.12,87.9,87.98,91631.0,88.11,88.12,87.9,87.98,91631.0
2020-01-15 15:30:00,87.98,88.33,87.89,88.29,269231.0,87.98,88.33,87.89,88.29,269231.0
2020-01-16 09:30:00,88.79,89.61,88.78,89.17,148931.0,88.79,89.61,88.78,89.17,148931.0
2020-01-16 10:00:00,89.17,89.38,89.1,89.19,105986.0,89.17,89.38,89.1,89.19,105986.0
2020-01-16 10:30:00,89.19,89.4,89.13,89.34,147184.0,89.19,89.4,89.13,89.34,147184.0
2020-01-16 11:00:00,89.34,89.56,89.26,89.32,117009.0,89.34,89.56,89.26,89.32,117009.0
2020-01-16 11:30:00,89.33,89.33,88.81,88.84,103166.0,89.33,89.33,88.81,88.84,103166.0
2020-01-16 12:00:00,88.84,88.92,88.78,88.87,52761.0,88.84,88.92,88.78,88.87,52761.0
2020-01-16 12:30:00,88.86,89.19,88.86,89.12,57118.0,88.86,89.19,88.86,89.12,57118.0
2020-01-16 13:00:00,89.12,89.52,89.09,89.44,124970.0,89.12,89.52,89.09,89.44,124970.0
2020-01-16 13:30:00,89.45,89.69,89.39,89.68,79863.0,89.45,89.69,89.39,89.68,79863.0
2020-01-16 14:00:00,89.67,89.67,89.37,89.47,56993.0,89.67,89.67,89.37,89.47,56993.0
2020-01-16 14:30:00,89.47,89.59,89.36,89.55,64784.0,89.47,89.59,89.36,89.55,64784.0
2020-01-16 15:00:00,89.54,89.55,89.23,89.36,103998.0,89.54,89.55,89.23,89.36,103998.0
2020-01-16 15:30:00,89.35,89.72,89.33,89.54,329870.0,89.35,89.72,89.33,89.54,329870.0
2020-01-17 09:30:00,89.8,89.81,88.96,89.2,245813.0,89.8,89.81,88.96,89.2,245813.0
2020-01-17 10:00:00,89.18,89.63,89.09,89.62,94326.0,89.18,89.63,89.09,89.62,94326.0
2020-01-17 10:30:00,89.62,89.66,89.25,89.3,143461.0,89.62,89.66,89.25,89.3,143461.0
2020-01-17 11:00:00,89.3,89.54,89.27,89.47,379478.0,89.3,89.54,89.27,89.47,379478.0
2020-01-17 11:30:00,89.49,89.59,89.34,89.54,173550.0,89.49,89.59,89.34,89.54,173550.0
2020-01-17 12:00:00,89.54,89.65,89.51,89.58,81642.0,89.54,89.65,89.51,89.58,81642.0
2020-01-17 12:30:00,89.6,89.65,89.45,89.63,119475.0,89.6,89.65,89.45,89.63,119475.0
2020-01-17 13:00:00,89.61,90.1,89.56,89.91,294134.0,89.61,90.1,89.56,89.91,294134.0
2020-01-17 13:30:00,89.92,90.0,89.69,89.75,148640.0,89.92,90.0,89.69,89.75,148640.0
2020-01-17 14:00:00,89.75,89.83,89.67,89.76,212177.0,89.75,89.83,89.67,89.76,212177.0
2020-01-17 14:30:00,89.76,89.92,89.72,89.89,260994.0,89.76,89.92,89.72,89.89,260994.0
2020-01-17 15:00:00,89.89,89.9,89.67,89.74,295908.0,89.89,89.9,89.67,89.74,295908.0
2020-01-17 15:30:00,89.75,89.82,89.55,89.7,543931.0,89.75,89.82,89.55,89.7,543931.0
2020-01-21 09:30:00,87.88,88.0,86.76,87.35,743117.0,87.88,88.0,86.76,87.35,743117.0
2020-01-21 10:00:00,87.35,87.41,86.32,86.4,627441.0,87.35,87.41,86.32,86.4,627441.0
2020-01-21 10:30:00,86.42,87.16,86.42,87.05,385551.0,86.42,87.16,86.42,87.05,385551.0
2020-01-21 11:00:00,87.05,87.14,86.65,86.9,269253.0,87.05,87.14,86.65,86.9,269253.0
2020-01-21 11:30:00,86.87,86.88,86.6,86.69,252357.0,86.87,86.88,86.6,86.69,252357.0
2020-01-21 12:00:00,86.67,86.89,86.52,86.56,197973.0,86.67,86.89,86.52,86.56,197973.0
2020-01-21 12:30:00,86.58,86.77,86.4,86.42,217651.0,86.58,86.77,86.4,86.42,217651.0
2020-01-21 13:00:00,86.42,86.42,84.88,84.88,671256.0,86.42,86.42,84.88,84.88,671256.0
2020-01-21 13:30:00,84.91,85.19,84.57,84.67,601425.0,84.91,85.19,84.57,84.67,601425.0
2020-01-21 14:00:00,84.67,85.31,84.59,84.72,609554.0,84.67,85.31,84.59,84.72,609554.0
2020-01-21 14:30:00,84.74,85.23,84.65,85.17,522663.0,84.74,85.23,84.65,85.17,522663.0
2020-01-21 15:00:00,85.15,85.98,85.15,85.9,597118.0,85.15,85.98,85.15,85.9,597118.0
2020-01-21 15:30:00,85.91,86.12,85.28,85.72,1273448.0,85.91,86.12,85.28,85.72,1273448.0
2020-01-22 09:30:00,86.4,87.57,86.05,86.65,1163728.0,86.4,87.57,86.05,86.65,1163728.0
2020-01-22 10:00:00,86.58,86.83,84.67,84.68,726851.0,86.58,86.83,84.67,84.68,726851.0
2020-01-22 10:30:00,84.7,86.0,84.51,84.71,695610.0,84.7,86.0,84.51,84.71,695610.0
2020-01-22 11:00:00,84.7,85.59,84.68,85.36,488264.0,84.7,85.59,84.68,85.36,488264.0
2020-01-22 11:30:00,85.36,85.52,85.01,85.14,389555.0,85.36,85.52,85.01,85.14,389555.0
2020-01-22 12:00:00,85.13,85.13,84.07,84.24,455227.0,85.13,85.13,84.07,84.24,455227.0
2020-01-22 12:30:00,84.25,84.52,84.17,84.48,347241.0,84.25,84.52,84.17,84.48,347241.0
2020-01-22 13:00:00,84.47,84.73,84.41,84.59,359546.0,84.47,84.73,84.41,84.59,359546.0
2020-01-22 13:30:00,84.57,84.57,83.95,84.0,265990.0,84.57,84.57,83.95,84.0,265990.0
2020-01-22 14:00:00,83.99,84.21,83.84,83.99,288970.0,83.99,84.21,83.84,83.99,288970.0
2020-01-22 14:30:00,83.99,84.37,83.84,84.25,231463.0,83.99,84.37,83.84,84.25,231463.0
2020-01-22 15:00:00,84.25,84.31,83.6,83.69,267735.0,84.25,84.31,83.6,83.69,267735.0
2020-01-22 15:30:00,83.67,83.84,83.15,83.33,820581.0,83.67,83.84,83.15,83.33,820581.0
2020-01-23 09:30:00,83.0,83.05,81.06,82.95,891444.0,83.0,83.05,81.06,82.95,891444.0
2020-01-23 10:00:00,82.95,83.78,82.68,83.62,429778.0,82.95,83.78,82.68,83.62,429778.0
2020-01-23 10:30:00,83.62,84.52,83.52,83.59,431532.0,83.62,84.52,83.52,83.59,431532.0
2020-01-23 11:00:00,83.59,83.82,83.16,83.2,276269.0,83.59,83.82,83.16,83.2,276269.0
2020-01-23 11:30:00,83.17,83.81,83.16,83.8,234503.0,83.17,83.81,83.16,83.8,234503.0
2020-01-23 12:00:00,83.79,83.98,83.64,83.9,133646.0,83.79,83.98,83.64,83.9,133646.0
2020-01-23 12:30:00,83.9,83.99,83.59,83.89,136703.0,83.9,83.99,83.59,83.89,136703.0
2020-01-23 13:00:00,83.91,84.39,83.62,84.15,238942.0,83.91,84.39,83.62,84.15,238942.0
2020-01-23 13:30:00,84.17,84.5,84.12,84.43,146890.0,84.17,84.5,84.12,84.43,146890.0
2020-01-23 14:00:00,84.42,84.91,84.39,84.76,178836.0,84.42,84.91,84.39,84.76,178836.0
2020-01-23 14:30:00,84.78,84.85,84.49,84.74,103240.0,84.78,84.85,84.49,84.74,103240.0
2020-01-23 15:00:00,84.74,85.17,84.69,85.16,237830.0,84.74,85.17,84.69,85.16,237830.0
2020-01-23 15:30:00,85.16,85.16,84.83,84.87,715170.0,85.16,85.16,84.83,84.87,715170.0
2020-01-24 09:30:00,84.31,84.73,83.21,83.41,432314.0,84.31,84.73,83.21,83.41,432314.0
2020-01-24 10:00:00,83.42,83.64,81.55,81.87,663471.0,83.42,83.64,81.55,81.87,663471.0
2020-01-24 10:30:00,81.87,82.52,81.86,82.29,342354.0,81.87,82.52,81.86,82.29,342354.0
2020-01-24 11:00:00,82.28,82.42,80.94,81.11,514527.0,82.28,82.42,80.94,81.11,514527.0
2020-01-24 11:30:00,81.1,81.86,80.75,81.67,446599.0,81.1,81.86,80.75,81.67,446599.0
2020-01-24 12:00:00,81.68,81.68,81.1,81.45,268999.0,81.68,81.68,81.1,81.45,268999.0
2020-01-24 12:30:00,81.48,81.52,81.24,81.46,223213.0,81.48,81.52,81.24,81.46,223213.0
2020-01-24 13:00:00,81.45,81.62,81.1,81.48,229094.0,81.45,81.62,81.1,81.48,229094.0
2020-01-24 13:30:00,81.51,81.51,80.75,80.87,259182.0,81.51,81.51,80.75,80.87,259182.0
2020-01-24 14:00:00,80.85,80.85,80.31,80.35,289789.0,80.85,80.85,80.31,80.35,289789.0
2020-01-24 14:30:00,80.35,81.17,80.28,81.02,272465.0,80.35,81.17,80.28,81.02,272465.0
2020-01-24 15:00:00,81.06,82.14,81.06,81.99,486323.0,81.06,82.14,81.06,81.99,486323.0
2020-01-24 15:30:00,82.01,82.05,81.62,81.91,696209.0,82.01,82.05,81.62,81.91,696209.0
2020-01-27 09:30:00,77.97,78.38,76.55,77.98,1650611.0,77.97,78.38,76.55,77.98,1650611.0
2020-01-27 10:00:00,77.95,78.46,77.35,78.39,697785.0,77.95,78.46,77.35,78.39,697785.0
2020-01-27 10:30:00,78.39,78.46,77.57,77.83,459407.0,78.39,78.46,77.57,77.83,459407.0
2020-01-27 11:00:00,77.82,78.1,77.37,77.67,399868.0,77.82,78.1,77.37,77.67,399868.0
2020-01-27 11:30:00,77.65,78.29,77.36,78.16,446651.0,77.65,78.29,77.36,78.16,446651.0
2020-01-27 12:00:00,78.15,78.41,78.03,78.19,352714.0,78.15,78.41,78.03,78.19,352714.0
2020-01-27 12:30:00,78.19,78.26,77.77,77.94,282868.0,78.19,78.26,77.77,77.94,282868.0
2020-01-27 13:00:00,77.91,78.14,77.76,77.88,199326.0,77.91,78.14,77.76,77.88,199326.0
2020-01-27 13:30:00,77.87,78.1,77.73,77.73,296330.0,77.87,78.1,77.73,77.73,296330.0
2020-01-27 14:00:00,77.73,78.15,77.58,78.11,301777.0,77.73,78.15,77.58,78.11,301777.0
2020-01-27 14:30:00,78.11,78.13,77.71,77.92,232661.0,78.11,78.13,77.71,77.92,232661.0
2020-01-27 15:00:00,77.92,78.11,77.79,77.95,272428.0,77.92,78.11,77.79,77.95,272428.0
2020-01-27 15:30:00,77.96,77.97,77.48,77.62,1079915.0,77.96,77.97,77.48,77.62,1079915.0
2020-01-28 09:30:00,78.25,78.48,77.55,78.14,549180.0,78.25,78.48,77.55,78.14,549180.0
2020-01-28 10:00:00,78.15,78.48,78.06,78.31,411586.0,78.15,78.48,78.06,78.31,411586.0
2020-01-28 10:30:00,78.31,78.47,77.96,78.12,202404.0,78.31,78.47,77.96,78.12,202404.0
2020-01-28 11:00:00,78.11,78.11,77.23,77.31,499904.0,78.11,78.11,77.23,77.31,499904.0
2020-01-28 11:30:00,77.29,77.44,77.03,77.17,385448.0,77.29,77.44,77.03,77.17,385448.0
2020-01-28 12:00:00,77.18,77.7,77.12,77.68,679919.0,77.18,77.7,77.12,77.68,679919.0
2020-01-28 12:30:00,77.69,77.96,77.59,77.83,436621.0,77.69,77.96,77.59,77.83,436621.0
2020-01-28 13:00:00,77.84,77.85,77.49,77.75,253724.0,77.84,77.85,77.49,77.75,253724.0
2020-01-28 13:30:00,77.75,77.86,77.5,77.8,227251.0,77.75,77.86,77.5,77.8,227251.0
2020-01-28 14:00:00,77.79,78.0,77.7,77.92,279166.0,77.79,78.0,77.7,77.92,279166.0
2020-01-28 14:30:00,77.91,78.07,77.64,77.68,251378.0,77.91,78.07,77.64,77.68,251378.0
2020-01-28 15:00:00,77.67,77.69,77.4,77.55,201711.0,77.67,77.69,77.4,77.55,201711.0
2020-01-28 15:30:00,77.55,77.56,77.0,77.01,1133208.0,77.55,77.56,77.0,77.01,1133208.0
2020-01-29 09:30:00,77.4,77.49,76.66,76.8,516208.0,77.4,77.49,76.66,76.8,516208.0
2020-01-29 10:00:00,76.77,76.8,76.18,76.52,479737.0,76.77,76.8,76.18,76.52,479737.0
2020-01-29 10:30:00,76.5,76.87,76.35,76.78,360820.0,76.5,76.87,76.35,76.78,360820.0
2020-01-29 11:00:00,76.78,76.81,76.24,76.25,235959.0,76.78,76.81,76.24,76.25,235959.0
2020-01-29 11:30:00,76.24,76.3,76.04,76.17,307959.0,76.24,76.3,76.04,76.17,307959.0
2020-01-29 12:00:00,76.14,76.23,75.96,76.23,189046.0,76.14,76.23,75.96,76.23,189046.0
2020-01-29 12:30:00,76.23,76.25,75.96,76.05,176040.0,76.23,76.25,75.96,76.05,176040.0
2020-01-29 13:00:00,76.05,76.19,75.95,76.12,188085.0,76.05,76.19,75.95,76.12,188085.0
2020-01-29 13:30:00,76.11,76.49,76.1,76.37,200312.0,76.11,76.49,76.1,76.37,200312.0
2020-01-29 14:00:00,76.41,76.44,76.15,76.19,132110.0,76.41,76.44,76.15,76.19,132110.0
2020-01-29 14:30:00,76.19,76.25,75.69,75.69,324819.0,76.19,76.25,75.69,75.69,324819.0
2020-01-29 15:00:00,75.71,75.79,75.42,75.57,321144.0,75.71,75.79,75.42,75.57,321144.0
2020-01-29 15:30:00,75.55,75.55,75.01,75.21,861725.0,75.55,75.55,75.01,75.21,861725.0
2020-01-30 09:30:00,74.36,76.1,74.36,75.94,470757.0,74.36,76.1,74.36,75.94,470757.0
2020-01-30 10:00:00,75.93,76.32,75.58,76.28,430005.0,75.93,76.32,75.58,76.28,430005.0
2020-01-30 10:30:00,76.28,76.33,75.26,75.31,254830.0,76.28,76.33,75.26,75.31,254830.0
2020-01-30 11:00:00,75.32,75.53,75.11,75.44,194858.0,75.32,75.53,75.11,75.44,194858.0
2020-01-30 11:30:00,75.42,75.66,75.22,75.44,139584.0,75.42,75.66,75.22,75.44,139584.0
2020-01-30 12:00:00,75.39,75.47,75.12,75.13,114818.0,75.39,75.47,75.12,75.13,114818.0
2020-01-30 12:30:00,75.17,75.28,74.76,75.02,172530.0,75.17,75.28,74.76,75.02,172530.0
2020-01-30 13:00:00,75.03,75.3,74.88,75.22,115539.0,75.03,75.3,74.88,75.22,115539.0
2020-01-30 13:30:00,75.23,75.54,75.13,75.49,108651.0,75.23,75.54,75.13,75.49,108651.0
2020-01-30 14:00:00,75.5,75.83,75.46,75.78,154655.0,75.5,75.83,75.46,75.78,154655.0
2020-01-30 14:30:00,75.78,76.65,75.26,76.64,572338.0,75.78,76.65,75.26,76.64,572338.0
2020-01-30 15:00:00,76.64,77.53,76.57,77.29,714542.0,76.64,77.53,76.57,77.29,714542.0
2020-01-30 15:30:00,77.28,77.98,77.24,77.75,1093951.0,77.28,77.98,77.24,77.75,1093951.0
2020-01-31 09:30:00,77.17,77.29,75.98,76.25,332820.0,77.17,77.29,75.98,76.25,332820.0
2020-01-31 10:00:00,76.25,76.31,75.61,75.79,374364.0,76.25,76.31,75.61,75.79,374364.0
2020-01-31 10:30:00,75.8,76.01,75.54,75.7,207805.0,75.8,76.01,75.54,75.7,207805.0
2020-01-31 11:00:00,75.68,75.8,75.35,75.56,230205.0,75.68,75.8,75.35,75.56,230205.0
2020-01-31 11:30:00,75.55,75.73,75.22,75.63,193601.0,75.55,75.73,75.22,75.63,193601.0
2020-01-31 12:00:00,75.67,75.67,75.26,75.54,123450.0,75.67,75.67,75.26,75.54,123450.0
2020-01-31 12:30:00,75.53,75.53,74.52,74.98,448877.0,75.53,75.53,74.52,74.98,448877.0
2020-01-31 13:00:00,74.97,75.28,74.9,75.24,239461.0,74.97,75.28,74.9,75.24,239461.0
2020-01-31 13:30:00,75.24,75.52,75.13,75.32,183757.0,75.24,75.52,75.13,75.32,183757.0
2020-01-31 14:00:00,75.32,75.54,74.91,75.01,218925.0,75.32,75.54,74.91,75.01,218925.0
2020-01-31 14:30:00,75.0,75.23,74.61,74.85,233519.0,75.0,75.23,74.61,74.85,233519.0
2020-01-31 15:00:00,74.84,75.04,74.76,74.78,205254.0,74.84,75.04,74.76,74.78,205254.0
2020-01-31 15:30:00,74.78,74.97,74.56,74.78,716587.0,74.78,74.97,74.56,74.78,716587.0
2020-02-03 09:30:00,75.54,77.12,75.4,76.92,496437.0,75.54,77.12,75.4,76.92,496437.0
2020-02-03 10:00:00,76.96,77.05,76.4,76.58,234936.0,76.96,77.05,76.4,76.58,234936.0
2020-02-03 10:30:00,76.59,76.59,75.89,75.97,129178.0,76.59,76.59,75.89,75.97,129178.0
2020-02-03 11:00:00,75.95,76.03,75.57,75.64,136229.0,75.95,76.03,75.57,75.64,136229.0
2020-02-03 11:30:00,75.65,75.66,74.92,75.4,302159.0,75.65,75.66,74.92,75.4,302159.0
2020-02-03 12:00:00,75.42,75.85,75.42,75.71,100986.0,75.42,75.85,75.42,75.71,100986.0
2020-02-03 12:30:00,75.72,75.73,75.5,75.63,95833.0,75.72,75.73,75.5,75.63,95833.0
2020-02-03 13:00:00,75.63,75.65,75.32,75.55,109239.0,75.63,75.65,75.32,75.55,109239.0
2020-02-03 13:30:00,75.54,75.71,75.45,75.5,144911.0,75.54,75.71,75.45,75.5,144911.0
2020-02-03 14:00:00,75.49,75.51,75.23,75.29,101185.0,75.49,75.51,75.23,75.29,101185.0
2020-02-03 14:30:00,75.28,75.44,75.22,75.35,91890.0,75.28,75.44,75.22,75.35,91890.0
2020-02-03 15:00:00,75.34,75.35,75.04,75.29,202410.0,75.34,75.35,75.04,75.29,202410.0
2020-02-03 15:30:00,75.3,75.3,74.88,74.91,516773.0,75.3,75.3,74.88,74.91,516773.0
2020-02-04 09:30:00,76.64,78.19,76.5,78.09,844056.0,76.64,78.19,76.5,78.09,844056.0
2020-02-04 10:00:00,78.12,78.25,77.9,78.25,693937.0,78.12,78.25,77.9,78.25,693937.0
2020-02-04 10:30:00,78.24,78.52,78.18,78.29,328898.0,78.24,78.52,78.18,78.29,328898.0
2020-02-04 11:00:00,78.36,78.87,78.28,78.86,250444.0,78.36,78.87,78.28,78.86,250444.0
2020-02-04 11:30:00,78.85,78.93,78.41,78.72,297912.0,78.85,78.93,78.41,78.72,297912.0
2020-02-04 12:00:00,78.71,78.74,78.41,78.44,170517.0,78.71,78.74,78.41,78.44,170517.0
2020-02-04 12:30:00,78.44,78.62,78.41,78.49,153161.0,78.44,78.62,78.41,78.49,153161.0
2020-02-04 13:00:00,78.5,78.54,78.35,78.51,123155.0,78.5,78.54,78.35,78.51,123155.0
2020-02-04 13:30:00,78.52,79.28,78.5,79.25,276097.0,78.52,79.28,78.5,79.25,276097.0
2020-02-04 14:00:00,79.25,79.53,79.16,79.16,283394.0,79.25,79.53,79.16,79.16,283394.0
2020-02-04 14:30:00,79.15,79.2,78.89,79.11,274775.0,79.15,79.2,78.89,79.11,274775.0
2020-02-04 15:00:00,79.1,79.38,79.09,79.23,272674.0,79.1,79.38,79.09,79.23,272674.0
2020-02-04 15:30:00,79.23,79.35,78.89,78.89,731220.0,79.23,79.35,78.89,78.89,731220.0
2020-02-05 09:30:00,80.8,81.22,80.41,80.78,809328.0,80.8,81.22,80.41,80.78,809328.0
2020-02-05 10:00:00,80.75,81.06,80.23,80.46,795580.0,80.75,81.06,80.23,80.46,795580.0
2020-02-05 10:30:00,80.44,80.79,80.05,80.72,299866.0,80.44,80.79,80.05,80.72,299866.0
2020-02-05 11:00:00,80.71,81.49,80.62,81.22,333733.0,80.71,81.49,80.62,81.22,333733.0
2020-02-05 11:30:00,81.22,81.26,81.05,81.19,147136.0,81.22,81.26,81.05,81.19,147136.0
2020-02-05 12:00:00,81.18,81.2,80.97,81.02,145048.0,81.18,81.2,80.97,81.02,145048.0
2020-02-05 12:30:00,81.02,81.71,80.99,81.71,205630.0,81.02,81.71,80.99,81.71,205630.0
2020-02-05 13:00:00,81.7,82.0,81.63,81.95,279864.0,81.7,82.0,81.63,81.95,279864.0
2020-02-05 13:30:00,81.95,82.24,81.78,82.05,421433.0,81.95,82.24,81.78,82.05,421433.0
2020-02-05 14:00:00,82.05,82.15,81.67,82.08,328632.0,82.05,82.15,81.67,82.08,328632.0
2020-02-05 14:30:00,82.07,82.31,81.97,82.25,220178.0,82.07,82.31,81.97,82.25,220178.0
2020-02-05 15:00:00,82.26,82.36,81.89,81.9,341975.0,82.26,82.36,81.89,81.9,341975.0
2020-02-05 15:30:00,81.9,82.18,81.71,81.85,665833.0,81.9,82.18,81.71,81.85,665833.0
2020-02-06 09:30:00,82.4,82.73,81.07,81.75,345121.0,82.4,82.73,81.07,81.75,345121.0
2020-02-06 10:00:00,81.79,82.13,81.33,81.34,378991.0,81.79,82.13,81.33,81.34,378991.0
2020-02-06 10:30:00,81.33,81.35,80.27,80.54,454933.0,81.33,81.35,80.27,80.54,454933.0
2020-02-06 11:00:00,80.54,80.62,80.03,80.24,258109.0,80.54,80.62,80.03,80.24,258109.0
2020-02-06 11:30:00,80.22,80.5,80.05,80.09,130246.0,80.22,80.5,80.05,80.09,130246.0
2020-02-06 12:00:00,80.04,80.25,79.84,80.17,168837.0,80.04,80.25,79.84,80.17,168837.0
2020-02-06 12:30:00,80.18,80.23,79.97,80.2,135351.0,80.18,80.23,79.97,80.2,135351.0
2020-02-06 13:00:00,80.18,80.23,79.94,79.99,170286.0,80.18,80.23,79.94,79.99,170286.0
2020-02-06 13:30:00,79.97,80.12,79.79,80.06,161592.0,79.97,80.12,79.79,80.06,161592.0
2020-02-06 14:00:00,80.06,80.09,79.97,80.09,104255.0,80.06,80.09,79.97,80.09,104255.0
2020-02-06 14:30:00,80.1,80.17,80.0,80.0,116601.0,80.1,80.17,80.0,80.0,116601.0
2020-02-06 15:00:00,80.0,80.11,79.94,80.01,224683.0,80.0,80.11,79.94,80.01,224683.0
2020-02-06 15:30:00,80.02,80.7,80.01,80.51,713249.0,80.02,80.7,80.01,80.51,713249.0
2020-02-07 09:30:00,80.06,80.24,78.95,79.04,373512.0,80.06,80.24,78.95,79.04,373512.0
2020-02-07 10:00:00,79.02,79.36,78.65,79.28,364517.0,79.02,79.36,78.65,79.28,364517.0
2020-02-07 10:30:00,79.26,79.42,78.73,78.84,195722.0,79.26,79.42,78.73,78.84,195722.0
2020-02-07 11:00:00,78.82,79.26,78.76,79.12,97847.0,78.82,79.26,78.76,79.12,97847.0
2020-02-07 11:30:00,79.11,79.28,79.02,79.17,143544.0,79.11,79.28,79.02,79.17,143544.0
2020-02-07 12:00:00,79.16,79.48,79.06,79.36,83710.0,79.16,79.48,79.06,79.36,83710.0
2020-02-07 12:30:00,79.35,79.53,79.17,79.53,76526.0,79.35,79.53,79.17,79.53,76526.0
2020-02-07 13:00:00,79.54,79.81,79.46,79.79,122118.0,79.54,79.81,79.46,79.79,122118.0
2020-02-07 13:30:00,79.8,79.93,79.5,79.55,174289.0,79.8,79.93,79.5,79.55,174289.0
2020-02-07 14:00:00,79.54,79.65,79.32,79.61,132885.0,79.54,79.65,79.32,79.61,132885.0
2020-02-07 14:30:00,79.62,79.74,79.48,79.6,85096.0,79.62,79.74,79.48,79.6,85096.0
2020-02-07 15:00:00,79.61,79.8,79.55,79.74,127448.0,79.61,79.8,79.55,79.74,127448.0
2020-02-07 15:30:00,79.73,79.85,79.32,79.48,333110.0,79.73,79.85,79.32,79.48,333110.0
2020-02-10 09:30:00,78.94,79.34,77.78,78.29,464406.0,78.94,79.34,77.78,78.29,464406.0
2020-02-10 10:00:00,78.3,78.86,78.3,78.55,193504.0,78.3,78.86,78.3,78.55,193504.0
2020-02-10 10:30:00,78.59,78.72,78.43,78.56,102813.0,78.59,78.72,78.43,78.56,102813.0
2020-02-10 11:00:00,78.55,78.6,78.35,78.55,86854.0,78.55,78.6,78.35,78.55,86854.0
2020-02-10 11:30:00,78.55,78.78,78.41,78.77,85986.0,78.55,78.78,78.41,78.77,85986.0
2020-02-10 12:00:00,78.76,78.97,78.68,78.96,151657.0,78.76,78.97,78.68,78.96,151657.0
2020-02-10 12:30:00,78.96,79.14,78.92,79.14,110771.0,78.96,79.14,78.92,79.14,110771.0
2020-02-10 13:00:00,79.14,79.39,79.09,79.36,140928.0,79.14,79.39,79.09,79.36,140928.0
2020-02-10 13:30:00,79.38,79.57,79.31,79.56,143386.0,79.38,79.57,79.31,79.56,143386.0
2020-02-10 14:00:00,79.57,79.61,79.28,79.28,126104.0,79.57,79.61,79.28,79.28,126104.0
2020-02-10 14:30:00,79.26,79.43,79.07,79.17,138454.0,79.26,79.43,79.07,79.17,138454.0
2020-02-10 15:00:00,79.16,79.33,79.06,79.27,102494.0,79.16,79.33,79.06,79.27,102494.0
2020-02-10 15:30:00,79.26,79.47,79.19,79.47,268794.0,79.26,79.47,79.19,79.47,268794.0
2020-02-11 09:30:00,80.02,81.45,79.94,80.85,452534.0,80.02,81.45,79.94,80.85,452534.0
2020-02-11 10:00:00,80.88,81.36,80.76,81.28,193313.0,80.88,81.36,80.76,81.28,193313.0
2020-02-11 10:30:00,81.28,81.4,81.05,81.37,102012.0,81.28,81.4,81.05,81.37,102012.0
2020-02-11 11:00:00,81.37,81.44,80.91,81.01,120997.0,81.37,81.44,80.91,81.01,120997.0
2020-02-11 11:30:00,81.01,81.04,80.6,80.64,91867.0,81.01,81.04,80.6,80.64,91867.0
2020-02-11 12:00:00,80.65,80.78,80.54,80.75,63086.0,80.65,80.78,80.54,80.75,63086.0
2020-02-11 12:30:00,80.72,81.2,80.67,81.18,73983.0,80.72,81.2,80.67,81.18,73983.0
2020-02-11 13:00:00,81.19,81.19,80.78,80.95,103220.0,81.19,81.19,80.78,80.95,103220.0
2020-02-11 13:30:00,80.97,81.15,80.88,80.92,96804.0,80.97,81.15,80.88,80.92,96804.0
2020-02-11 14:00:00,80.92,80.96,80.57,80.67,112279.0,80.92,80.96,80.57,80.67,112279.0
2020-02-11 14:30:00,80.67,81.04,80.66,80.78,100167.0,80.67,81.04,80.66,80.78,100167.0
2020-02-11 15:00:00,80.78,80.84,80.55,80.83,135707.0,80.78,80.84,80.55,80.83,135707.0
2020-02-11 15:30:00,80.8,80.87,80.49,80.52,312572.0,80.8,80.87,80.49,80.52,312572.0
2020-02-12 09:30:00,81.09,82.29,81.0,81.78,324993.0,81.09,82.29,81.0,81.78,324993.0
2020-02-12 10:00:00,81.79,82.12,81.54,81.9,134132.0,81.79,82.12,81.54,81.9,134132.0
2020-02-12 10:30:00,81.84,81.94,81.41,81.58,190817.0,81.84,81.94,81.41,81.58,190817.0
2020-02-12 11:00:00,81.58,82.14,81.56,82.02,127511.0,81.58,82.14,81.56,82.02,127511.0
2020-02-12 11:30:00,82.01,82.1,81.46,81.63,98605.0,82.01,82.1,81.46,81.63,98605.0
2020-02-12 12:00:00,81.64,81.75,81.62,81.67,58011.0,81.64,81.75,81.62,81.67,58011.0
2020-02-12 12:30:00,81.67,81.7,81.42,81.47,57203.0,81.67,81.7,81.42,81.47,57203.0
2020-02-12 13:00:00,81.48,82.07,81.47,82.02,97930.0,81.48,82.07,81.47,82.02,97930.0
2020-02-12 13:30:00,82.01,82.24,81.99,82.17,96425.0,82.01,82.24,81.99,82.17,96425.0
2020-02-12 14:00:00,82.18,82.6,82.16,82.23,163021.0,82.18,82.6,82.16,82.23,163021.0
2020-02-12 14:30:00,82.23,82.26,82.05,82.09,113252.0,82.23,82.26,82.05,82.09,113252.0
2020-02-12 15:00:00,82.08,82.26,81.9,82.2,145092.0,82.08,82.26,81.9,82.2,145092.0
2020-02-12 15:30:00,82.2,82.36,82.14,82.2,384485.0,82.2,82.36,82.14,82.2,384485.0
2020-02-13 09:30:00,81.0,81.74,80.39,80.74,320079.0,81.0,81.74,80.39,80.74,320079.0
2020-02-13 10:00:00,80.74,80.98,80.37,80.66,170917.0,80.74,80.98,80.37,80.66,170917.0
2020-02-13 10:30:00,80.66,81.09,80.37,80.76,172965.0,80.66,81.09,80.37,80.76,172965.0
2020-02-13 11:00:00,80.77,81.08,80.68,81.01,79814.0,80.77,81.08,80.68,81.01,79814.0
2020-02-13 11:30:00,81.02,81.08,80.78,81.03,63869.0,81.02,81.08,80.78,81.03,63869.0
2020-02-13 12:00:00,81.01,81.04,80.76,80.8,69416.0,81.01,81.04,80.76,80.8,69416.0
2020-02-13 12:30:00,80.79,80.91,80.65,80.8,73696.0,80.79,80.91,80.65,80.8,73696.0
2020-02-13 13:00:00,80.8,80.81,80.5,80.76,133432.0,80.8,80.81,80.5,80.76,133432.0
2020-02-13 13:30:00,80.76,80.77,80.58,80.6,96410.0,80.76,80.77,80.58,80.6,96410.0
2020-02-13 14:00:00,80.6,80.79,80.57,80.79,143660.0,80.6,80.79,80.57,80.79,143660.0
2020-02-13 14:30:00,80.79,80.84,80.5,80.62,144687.0,80.79,80.84,80.5,80.62,144687.0
2020-02-13 15:00:00,80.63,80.91,80.51,80.86,106420.0,80.63,80.91,80.51,80.86,106420.0
2020-02-13 15:30:00,80.85,81.08,80.76,81.01,481339.0,80.85,81.08,80.76,81.01,481339.0
2020-02-14 09:30:00,81.02,81.38,80.75,81.26,213179.0,81.02,81.38,80.75,81.26,213179.0
2020-02-14 10:00:00,81.27,81.44,80.99,81.04,81583.0,81.27,81.44,80.99,81.04,81583.0
2020-02-14 10:30:00,81.02,81.02,80.66,80.82,65694.0,81.02,81.02,80.66,80.82,65694.0
2020-02-14 11:00:00,80.82,80.98,80.6,80.9,79154.0,80.82,80.98,80.6,80.9,79154.0
2020-02-14 11:30:00,80.93,81.08,80.67,80.7,61056.0,80.93,81.08,80.67,80.7,61056.0
2020-02-14 12:00:00,80.69,80.72,80.44,80.55,116659.0,80.69,80.72,80.44,80.55,116659.0
2020-02-14 12:30:00,80.56,80.62,80.07,80.12,166939.0,80.56,80.62,80.07,80.12,166939.0
2020-02-14 13:00:00,80.11,80.13,79.69,79.83,136099.0,80.11,80.13,79.69,79.83,136099.0
2020-02-14 13:30:00,79.82,79.83,79.55,79.66,193578.0,79.82,79.83,79.55,79.66,193578.0
2020-02-14 14:00:00,79.66,79.81,79.4,79.63,125762.0,79.66,79.81,79.4,79.63,125762.0
2020-02-14 14:30:00,79.62,79.94,79.52,79.71,105651.0,79.62,79.94,79.52,79.71,105651.0
2020-02-14 15:00:00,79.72,79.76,79.55,79.66,91199.0,79.72,79.76,79.55,79.66,91199.0
2020-02-14 15:30:00,79.64,79.65,79.4,79.59,604003.0,79.64,79.65,79.4,79.59,604003.0
2020-02-18 09:30:00,79.19,79.96,78.91,79.43,226351.0,79.19,79.96,78.91,79.43,226351.0
2020-02-18 10:00:00,79.4,79.62,79.1,79.11,121964.0,79.4,79.62,79.1,79.11,121964.0
2020-02-18 10:30:00,79.1,79.66,79.1,79.64,155303.0,79.1,79.66,79.1,79.64,155303.0
2020-02-18 11:00:00,79.62,79.66,79.04,79.14,110371.0,79.62,79.66,79.04,79.14,110371.0
2020-02-18 11:30:00,79.18,79.19,78.67,78.69,102037.0,79.18,79.19,78.67,78.69,102037.0
2020-02-18 12:00:00,78.69,78.85,78.65,78.7,122114.0,78.69,78.85,78.65,78.7,122114.0
2020-02-18 12:30:00,78.7,79.83,78.67,79.81,490082.0,78.7,79.83,78.67,79.81,490082.0
2020-02-18 13:00:00,79.82,80.6,79.74,80.3,555357.0,79.82,80.6,79.74,80.3,555357.0
2020-02-18 13:30:00,80.3,80.31,79.91,80.0,140876.0,80.3,80.31,79.91,80.0,140876.0
2020-02-18 14:00:00,80.01,80.28,79.94,80.19,123635.0,80.01,80.28,79.94,80.19,123635.0
2020-02-18 14:30:00,80.18,80.35,80.11,80.26,138226.0,80.18,80.35,80.11,80.26,138226.0
2020-02-18 15:00:00,80.27,80.61,80.23,80.54,166383.0,80.27,80.61,80.23,80.54,166383.0
2020-02-18 15:30:00,80.55,80.63,80.19,80.25,351581.0,80.55,80.63,80.19,80.25,351581.0
2020-02-19 09:30:00,80.85,80.94,80.26,80.57,275931.0,80.85,80.94,80.26,80.57,275931.0
2020-02-19 10:00:00,80.57,80.57,80.14,80.18,125096.0,80.57,80.57,80.14,80.18,125096.0
2020-02-19 10:30:00,80.2,80.25,79.66,79.98,300620.0,80.2,80.25,79.66,79.98,300620.0
2020-02-19 11:00:00,79.98,80.0,79.69,79.82,355806.0,79.98,80.0,79.69,79.82,355806.0
2020-02-19 11:30:00,79.81,79.84,79.47,79.69,125415.0,79.81,79.84,79.47,79.69,125415.0
2020-02-19 12:00:00,79.68,79.97,79.68,79.7,71778.0,79.68,79.97,79.68,79.7,71778.0
2020-02-19 12:30:00,79.71,80.08,79.71,80.01,65708.0,79.71,80.08,79.71,80.01,65708.0
2020-02-19 13:00:00,80.0,80.15,79.95,80.01,50117.0,80.0,80.15,79.95,80.01,50117.0
2020-02-19 13:30:00,80.02,80.02,79.82,79.94,60483.0,80.02,80.02,79.82,79.94,60483.0
2020-02-19 14:00:00,79.94,79.95,79.8,79.9,76833.0,79.94,79.95,79.8,79.9,76833.0
2020-02-19 14:30:00,79.9,79.96,79.86,79.92,56946.0,79.9,79.96,79.86,79.92,56946.0
2020-02-19 15:00:00,79.92,79.94,79.63,79.81,91781.0,79.92,79.94,79.63,79.81,91781.0
2020-02-19 15:30:00,79.81,79.87,79.19,79.42,716390.0,79.81,79.87,79.19,79.42,716390.0
2020-02-20 09:30:00,79.2,81.05,79.2,80.59,274378.0,79.2,81.05,79.2,80.59,274378.0
2020-02-20 10:00:00,80.61,81.67,80.57,81.25,279668.0,80.61,81.67,80.57,81.25,279668.0
2020-02-20 10:30:00,81.22,81.22,80.72,80.8,179020.0,81.22,81.22,80.72,80.8,179020.0
2020-02-20 11:00:00,80.78,80.98,80.35,80.4,131733.0,80.78,80.98,80.35,80.4,131733.0
2020-02-20 11:30:00,80.43,80.46,79.72,80.15,136379.0,80.43,80.46,79.72,80.15,136379.0
2020-02-20 12:00:00,80.14,80.15,79.75,80.04,105329.0,80.14,80.15,79.75,80.04,105329.0
2020-02-20 12:30:00,80.03,80.19,79.91,80.19,67501.0,80.03,80.19,79.91,80.19,67501.0
2020-02-20 13:00:00,80.17,80.26,79.91,79.96,67697.0,80.17,80.26,79.91,79.96,67697.0
2020-02-20 13:30:00,79.97,80.07,79.83,79.95,60736.0,79.97,80.07,79.83,79.95,60736.0
2020-02-20 14:00:00,79.96,80.03,79.88,79.95,63971.0,79.96,80.03,79.88,79.95,63971.0
2020-02-20 14:30:00,79.95,80.09,79.92,79.96,49820.0,79.95,80.09,79.92,79.96,49820.0
2020-02-20 15:00:00,79.95,80.02,79.86,79.98,92405.0,79.95,80.02,79.86,79.98,92405.0
2020-02-20 15:30:00,80.0,80.05,79.77,79.9,391320.0,80.0,80.05,79.77,79.9,391320.0
2020-02-21 09:30:00,79.32,79.4,77.83,78.19,585889.0,79.32,79.4,77.83,78.19,585889.0
2020-02-21 10:00:00,78.17,78.3,77.75,78.06,243947.0,78.17,78.3,77.75,78.06,243947.0
2020-02-21 10:30:00,78.04,78.08,77.32,77.68,310973.0,78.04,78.08,77.32,77.68,310973.0
2020-02-21 11:00:00,77.68,77.99,77.5,77.82,152428.0,77.68,77.99,77.5,77.82,152428.0
2020-02-21 11:30:00,77.79,78.0,77.71,77.95,99574.0,77.79,78.0,77.71,77.95,99574.0
2020-02-21 12:00:00,77.95,78.04,77.8,77.89,121638.0,77.95,78.04,77.8,77.89,121638.0
2020-02-21 12:30:00,77.89,77.94,77.79,77.94,80865.0,77.89,77.94,77.79,77.94,80865.0
2020-02-21 13:00:00,77.94,78.07,77.86,77.92,90116.0,77.94,78.07,77.86,77.92,90116.0
2020-02-21 13:30:00,77.91,77.91,77.57,77.67,138286.0,77.91,77.91,77.57,77.67,138286.0
2020-02-21 14:00:00,77.65,78.16,77.61,78.15,150128.0,77.65,78.16,77.61,78.15,150128.0
2020-02-21 14:30:00,78.15,78.24,77.9,77.96,109304.0,78.15,78.24,77.9,77.96,109304.0
2020-02-21 15:00:00,77.96,78.01,77.71,77.76,146022.0,77.96,78.01,77.71,77.76,146022.0
2020-02-21 15:30:00,77.76,78.04,77.66,77.99,673253.0,77.76,78.04,77.66,77.99,673253.0
2020-02-24 09:30:00,75.05,75.31,73.65,74.62,1098175.0,75.05,75.31,73.65,74.62,1098175.0
2020-02-24 10:00:00,74.61,75.65,74.26,74.8,464267.0,74.61,75.65,74.26,74.8,464267.0
2020-02-24 10:30:00,74.74,74.99,74.25,74.99,260321.0,74.74,74.99,74.25,74.99,260321.0
2020-02-24 11:00:00,74.98,75.32,74.77,75.2,208623.0,74.98,75.32,74.77,75.2,208623.0
2020-02-24 11:30:00,75.29,75.38,74.64,74.84,234834.0,75.29,75.38,74.64,74.84,234834.0
2020-02-24 12:00:00,74.83,75.14,74.53,75.14,241336.0,74.83,75.14,74.53,75.14,241336.0
2020-02-24 12:30:00,75.13,75.67,75.09,75.57,219585.0,75.13,75.67,75.09,75.57,219585.0
2020-02-24 13:00:00,75.56,75.56,74.8,75.29,266670.0,75.56,75.56,74.8,75.29,266670.0
2020-02-24 13:30:00,75.28,75.28,74.71,74.81,197783.0,75.28,75.28,74.71,74.81,197783.0
2020-02-24 14:00:00,74.81,75.32,74.74,75.23,162077.0,74.81,75.32,74.74,75.23,162077.0
2020-02-24 14:30:00,75.24,75.91,75.22,75.89,271891.0,75.24,75.91,75.22,75.89,271891.0
2020-02-24 15:00:00,75.87,76.02,75.37,75.51,330964.0,75.87,76.02,75.37,75.51,330964.0
2020-02-24 15:30:00,75.51,75.88,75.36,75.48,554392.0,75.51,75.88,75.36,75.48,554392.0
2020-02-25 09:30:00,75.76,76.18,74.4,74.74,617043.0,75.76,76.18,74.4,74.74,617043.0
2020-02-25 10:00:00,74.74,75.14,73.43,73.57,499564.0,74.74,75.14,73.43,73.57,499564.0
2020-02-25 10:30:00,73.55,73.81,72.6,73.06,634077.0,73.55,73.81,72.6,73.06,634077.0
2020-02-25 11:00:00,72.98,73.12,72.47,73.09,314747.0,72.98,73.12,72.47,73.09,314747.0
2020-02-25 11:30:00,73.08,73.18,72.54,72.89,276264.0,73.08,73.18,72.54,72.89,276264.0
2020-02-25 12:00:00,72.93,72.98,72.26,72.29,209497.0,72.93,72.98,72.26,72.29,209497.0
2020-02-25 12:30:00,72.3,72.42,71.71,71.8,236350.0,72.3,72.42,71.71,71.8,236350.0
2020-02-25 13:00:00,71.79,72.0,70.77,70.79,305573.0,71.79,72.0,70.77,70.79,305573.0
2020-02-25 13:30:00,70.78,71.22,70.6,70.92,365917.0,70.78,71.22,70.6,70.92,365917.0
2020-02-25 14:00:00,70.93,71.11,70.62,70.82,355468.0,70.93,71.11,70.62,70.82,355468.0
2020-02-25 14:30:00,70.82,71.34,70.37,71.32,384134.0,70.82,71.34,70.37,71.32,384134.0
2020-02-25 15:00:00,71.33,71.57,70.74,70.88,283745.0,71.33,71.57,70.74,70.88,283745.0
2020-02-25 15:30:00,70.89,70.99,70.32,70.58,864448.0,70.89,70.99,70.32,70.58,864448.0
2020-02-26 09:30:00,71.75,71.91,69.59,69.75,746835.0,71.75,71.91,69.59,69.75,746835.0
2020-02-26 10:00:00,69.72,70.3,69.22,69.81,400503.0,69.72,70.3,69.22,69.81,400503.0
2020-02-26 10:30:00,69.86,70.8,69.8,70.36,422476.0,69.86,70.8,69.8,70.36,422476.0
2020-02-26 11:00:00,70.35,70.43,69.64,69.82,251942.0,70.35,70.43,69.64,69.82,251942.0
2020-02-26 11:30:00,69.81,69.81,68.64,68.69,424915.0,69.81,69.81,68.64,68.69,424915.0
2020-02-26 12:00:00,68.7,68.81,67.79,68.11,491265.0,68.7,68.81,67.79,68.11,491265.0
2020-02-26 12:30:00,68.12,68.47,67.59,67.87,319589.0,68.12,68.47,67.59,67.87,319589.0
2020-02-26 13:00:00,67.87,67.97,67.31,67.5,236478.0,67.87,67.97,67.31,67.5,236478.0
2020-02-26 13:30:00,67.44,67.52,65.96,66.5,696906.0,67.44,67.52,65.96,66.5,696906.0
2020-02-26 14:00:00,66.48,66.94,66.36,66.59,291814.0,66.48,66.94,66.36,66.59,291814.0
2020-02-26 14:30:00,66.59,66.81,65.89,65.92,416026.0,66.59,66.81,65.89,65.92,416026.0
2020-02-26 15:00:00,65.94,66.67,65.92,66.15,440336.0,65.94,66.67,65.92,66.15,440336.0
2020-02-26 15:30:00,66.16,66.72,66.12,66.53,1307730.0,66.16,66.72,66.12,66.53,1307730.0
2020-02-27 09:30:00,62.85,64.27,61.2,63.45,1479045.0,62.85,64.27,61.2,63.45,1479045.0
2020-02-27 10:00:00,63.44,64.0,62.91,63.71,865889.0,63.44,64.0,62.91,63.71,865889.0
2020-02-27 10:30:00,63.69,65.13,63.26,65.08,510312.0,63.69,65.13,63.26,65.08,510312.0
2020-02-27 11:00:00,65.06,66.5,64.97,66.32,743603.0,65.06,66.5,64.97,66.32,743603.0
2020-02-27 11:30:00,66.32,67.04,65.9,66.79,771725.0,66.32,67.04,65.9,66.79,771725.0
2020-02-27 12:00:00,66.79,69.02,66.49,67.92,746848.0,66.79,69.02,66.49,67.92,746848.0
2020-02-27 12:30:00,67.94,68.5,67.34,67.34,265095.0,67.94,68.5,67.34,67.34,265095.0
2020-02-27 13:00:00,67.38,68.16,67.08,67.21,234535.0,67.38,68.16,67.08,67.21,234535.0
2020-02-27 13:30:00,67.17,67.96,66.4,67.16,351954.0,67.17,67.96,66.4,67.16,351954.0
2020-02-27 14:00:00,67.13,67.13,66.52,66.93,283380.0,67.13,67.13,66.52,66.93,283380.0
2020-02-27 14:30:00,66.91,66.91,66.13,66.25,178473.0,66.91,66.91,66.13,66.25,178473.0
2020-02-27 15:00:00,66.27,66.73,66.06,66.07,299976.0,66.27,66.73,66.06,66.07,299976.0
2020-02-27 15:30:00,66.06,66.3,64.66,64.94,970598.0,66.06,66.3,64.66,64.94,970598.0
2020-02-28 09:30:00,62.85,64.88,62.5,63.72,923254.0,62.85,64.88,62.5,63.72,923254.0
2020-02-28 10:00:00,63.72,64.5,63.09,63.14,539491.0,63.72,64.5,63.09,63.14,539491.0
2020-02-28 10:30:00,63.1,64.0,63.09,63.48,257520.0,63.1,64.0,63.09,63.48,257520.0
2020-02-28 11:00:00,63.44,63.65,62.76,63.09,391239.0,63.44,63.65,62.76,63.09,391239.0
2020-02-28 11:30:00,63.1,63.92,62.55,62.89,385460.0,63.1,63.92,62.55,62.89,385460.0
2020-02-28 12:00:00,62.82,63.43,62.44,63.42,318204.0,62.82,63.43,62.44,63.42,318204.0
2020-02-28 12:30:00,63.41,63.67,62.87,63.44,223438.0,63.41,63.67,62.87,63.44,223438.0
2020-02-28 13:00:00,63.44,63.88,62.91,62.97,257141.0,63.44,63.88,62.91,62.97,257141.0
2020-02-28 13:30:00,62.91,62.93,62.0,62.51,759949.0,62.91,62.93,62.0,62.51,759949.0
2020-02-28 14:00:00,62.51,62.75,62.07,62.6,294414.0,62.51,62.75,62.07,62.6,294414.0
2020-02-28 14:30:00,62.59,63.4,62.16,62.33,346474.0,62.59,63.4,62.16,62.33,346474.0
2020-02-28 15:00:00,62.35,62.41,61.31,61.31,566020.0,62.35,62.41,61.31,61.31,566020.0
2020-02-28 15:30:00,61.3,61.65,60.82,61.6,1888452.0,61.3,61.65,60.82,61.6,1888452.0
2020-03-02 09:30:00,61.13,61.23,58.11,58.48,1464598.0,61.13,61.23,58.11,58.48,1464598.0
2020-03-02 10:00:00,58.48,58.55,57.04,57.45,1138699.0,58.48,58.55,57.04,57.45,1138699.0
2020-03-02 10:30:00,57.45,58.79,57.27,58.46,697521.0,57.45,58.79,57.27,58.46,697521.0
2020-03-02 11:00:00,58.44,58.95,58.04,58.68,480500.0,58.44,58.95,58.04,58.68,480500.0
2020-03-02 11:30:00,58.69,60.11,58.42,60.1,607556.0,58.69,60.11,58.42,60.1,607556.0
2020-03-02 12:00:00,60.07,60.27,59.11,59.32,435812.0,60.07,60.27,59.11,59.32,435812.0
2020-03-02 12:30:00,59.35,60.18,59.33,60.09,357587.0,59.35,60.18,59.33,60.09,357587.0
2020-03-02 13:00:00,60.13,60.3,59.42,59.49,431604.0,60.13,60.3,59.42,59.49,431604.0
2020-03-02 13:30:00,59.51,59.57,58.54,59.16,427027.0,59.51,59.57,58.54,59.16,427027.0
2020-03-02 14:00:00,59.16,59.53,58.88,58.91,375149.0,59.16,59.53,58.88,58.91,375149.0
2020-03-02 14:30:00,58.9,59.03,58.16,58.84,470462.0,58.9,59.03,58.16,58.84,470462.0
2020-03-02 15:00:00,58.81,59.85,58.81,59.81,433960.0,58.81,59.85,58.81,59.81,433960.0
2020-03-02 15:30:00,59.81,61.27,59.74,61.26,1744918.0,59.81,61.27,59.74,61.26,1744918.0
2020-03-03 09:30:00,63.01,63.35,61.43,61.91,1147988.0,63.01,63.35,61.43,61.91,1147988.0
2020-03-03 10:00:00,61.87,63.53,61.31,61.79,835847.0,61.87,63.53,61.31,61.79,835847.0
2020-03-03 10:30:00,61.75,62.34,61.26,61.75,310657.0,61.75,62.34,61.26,61.75,310657.0
2020-03-03 11:00:00,61.74,61.87,60.05,60.06,465090.0,61.74,61.87,60.05,60.06,465090.0
2020-03-03 11:30:00,60.06,61.06,60.01,60.82,347072.0,60.06,61.06,60.01,60.82,347072.0
2020-03-03 12:00:00,60.81,60.81,59.81,60.12,245010.0,60.81,60.81,59.81,60.12,245010.0
2020-03-03 12:30:00,60.19,60.63,59.98,60.16,154974.0,60.19,60.63,59.98,60.16,154974.0
2020-03-03 13:00:00,60.1,60.1,58.84,59.54,361692.0,60.1,60.1,58.84,59.54,361692.0
2020-03-03 13:30:00,59.5,59.5,58.45,58.78,338369.0,59.5,59.5,58.45,58.78,338369.0
2020-03-03 14:00:00,58.8,59.17,58.2,59.05,463062.0,58.8,59.17,58.2,59.05,463062.0
2020-03-03 14:30:00,59.0,59.06,57.96,58.64,246300.0,59.0,59.06,57.96,58.64,246300.0
2020-03-03 15:00:00,58.71,59.35,58.43,59.26,412248.0,58.71,59.35,58.43,59.26,412248.0
2020-03-03 15:30:00,59.24,59.25,57.97,58.3,960935.0,59.24,59.25,57.97,58.3,960935.0
2020-03-04 09:30:00,59.49,59.51,56.77,56.95,925119.0,59.49,59.51,56.77,56.95,925119.0
2020-03-04 10:00:00,57.0,58.19,56.76,58.15,569157.0,57.0,58.19,56.76,58.15,569157.0
2020-03-04 10:30:00,58.14,58.2,56.82,57.35,385050.0,58.14,58.2,56.82,57.35,385050.0
2020-03-04 11:00:00,57.32,57.58,56.88,57.36,330669.0,57.32,57.58,56.88,57.36,330669.0
2020-03-04 11:30:00,57.38,57.45,56.5,56.8,458196.0,57.38,57.45,56.5,56.8,458196.0
2020-03-04 12:00:00,56.8,56.94,56.51,56.74,237247.0,56.8,56.94,56.51,56.74,237247.0
2020-03-04 12:30:00,56.73,56.92,56.31,56.81,391408.0,56.73,56.92,56.31,56.81,391408.0
2020-03-04 13:00:00,56.79,59.46,56.77,59.32,1011610.0,56.79,59.46,56.77,59.32,1011610.0
2020-03-04 13:30:00,59.31,59.37,58.25,58.33,603956.0,59.31,59.37,58.25,58.33,603956.0
2020-03-04 14:00:00,58.32,58.43,57.61,58.42,522296.0,58.32,58.43,57.61,58.42,522296.0
2020-03-04 14:30:00,58.44,58.65,57.45,58.1,1077948.0,58.44,58.65,57.45,58.1,1077948.0
2020-03-04 15:00:00,58.08,58.54,57.68,58.54,584200.0,58.08,58.54,57.68,58.54,584200.0
2020-03-04 15:30:00,58.52,59.74,58.5,59.47,1022934.0,58.52,59.74,58.5,59.47,1022934.0
2020-03-05 09:30:00,57.11,57.16,54.2,54.56,1773725.0,57.11,57.16,54.2,54.56,1773725.0
2020-03-05 10:00:00,54.55,55.59,54.5,55.55,807241.0,54.55,55.59,54.5,55.55,807241.0
2020-03-05 10:30:00,55.52,55.55,54.75,55.27,503355.0,55.52,55.55,54.75,55.27,503355.0
2020-03-05 11:00:00,55.3,56.4,55.25,56.1,568741.0,55.3,56.4,55.25,56.1,568741.0
2020-03-05 11:30:00,56.1,56.14,55.19,55.39,385151.0,56.1,56.14,55.19,55.39,385151.0
2020-03-05 12:00:00,55.41,55.46,54.38,54.57,442601.0,55.41,55.46,54.38,54.57,442601.0
2020-03-05 12:30:00,54.56,54.75,53.77,53.79,780414.0,54.56,54.75,53.77,53.79,780414.0
2020-03-05 13:00:00,53.77,53.9,53.22,53.7,754244.0,53.77,53.9,53.22,53.7,754244.0
2020-03-05 13:30:00,53.68,53.99,53.37,53.86,420474.0,53.68,53.99,53.37,53.86,420474.0
2020-03-05 14:00:00,53.84,54.33,53.47,53.6,450059.0,53.84,54.33,53.47,53.6,450059.0
2020-03-05 14:30:00,53.59,54.07,53.4,53.8,473338.0,53.59,54.07,53.4,53.8,473338.0
2020-03-05 15:00:00,53.8,53.82,52.72,52.98,580008.0,53.8,53.82,52.72,52.98,580008.0
2020-03-05 15:30:00,52.97,53.24,50.93,51.55,3024969.0,52.97,53.24,50.93,51.55,3024969.0
2020-03-06 09:30:00,48.64,52.99,48.26,52.89,2596488.0,48.64,52.99,48.26,52.89,2596488.0
2020-03-06 10:00:00,52.91,55.93,52.41,55.15,2545927.0,52.91,55.93,52.41,55.15,2545927.0
2020-03-06 10:30:00,55.16,56.0,54.94,55.39,1063600.0,55.16,56.0,54.94,55.39,1063600.0
2020-03-06 11:00:00,55.42,55.57,52.86,52.95,1074119.0,55.42,55.57,52.86,52.95,1074119.0
2020-03-06 11:30:00,52.95,54.38,52.55,54.12,885863.0,52.95,54.38,52.55,54.12,885863.0
2020-03-06 12:00:00,54.14,54.15,53.41,53.73,348397.0,54.14,54.15,53.41,53.73,348397.0
2020-03-06 12:30:00,53.72,54.96,53.69,54.04,497741.0,53.72,54.96,53.69,54.04,497741.0
2020-03-06 13:00:00,54.06,54.39,53.86,54.08,400709.0,54.06,54.39,53.86,54.08,400709.0
2020-03-06 13:30:00,54.09,54.35,53.6,53.63,274579.0,54.09,54.35,53.6,53.63,274579.0
2020-03-06 14:00:00,53.62,53.63,53.0,53.01,476702.0,53.62,53.63,53.0,53.01,476702.0
2020-03-06 14:30:00,53.0,53.04,52.34,52.68,533470.0,53.0,53.04,52.34,52.68,533470.0
2020-03-06 15:00:00,52.7,52.76,51.95,52.27,764757.0,52.7,52.76,51.95,52.27,764757.0
2020-03-06 15:30:00,52.25,52.84,51.85,52.1,1997461.0,52.25,52.84,51.85,52.1,1997461.0
2020-03-09 09:30:00,49.55,50.99,48.06,50.66,1347074.0,49.55,50.99,48.06,50.66,1347074.0
2020-03-09 10:00:00,50.61,50.8,49.16,49.88,1055016.0,50.61,50.8,49.16,49.88,1055016.0
2020-03-09 10:30:00,49.86,50.36,48.7,48.94,560780.0,49.86,50.36,48.7,48.94,560780.0
2020-03-09 11:00:00,48.96,49.16,48.37,48.66,631688.0,48.96,49.16,48.37,48.66,631688.0
2020-03-09 11:30:00,48.63,49.21,48.35,49.14,531575.0,48.63,49.21,48.35,49.14,531575.0
2020-03-09 12:00:00,49.12,49.44,48.02,48.14,685528.0,49.12,49.44,48.02,48.14,685528.0
2020-03-09 12:30:00,48.13,48.27,47.36,47.39,593231.0,48.13,48.27,47.36,47.39,593231.0
2020-03-09 13:00:00,47.37,47.9,46.89,47.11,521574.0,47.37,47.9,46.89,47.11,521574.0
2020-03-09 13:30:00,47.12,47.12,46.39,46.4,531863.0,47.12,47.12,46.39,46.4,531863.0
2020-03-09 14:00:00,46.41,47.04,45.91,46.48,594772.0,46.41,47.04,45.91,46.48,594772.0
2020-03-09 14:30:00,46.49,47.67,46.17,47.35,590962.0,46.49,47.67,46.17,47.35,590962.0
2020-03-09 15:00:00,47.38,48.1,46.85,47.75,686654.0,47.38,48.1,46.85,47.75,686654.0
2020-03-09 15:30:00,47.74,47.89,46.55,46.67,1347633.0,47.74,47.89,46.55,46.67,1347633.0
2020-03-10 09:30:00,51.0,51.0,48.42,49.41,1660031.0,51.0,51.0,48.42,49.41,1660031.0
2020-03-10 10:00:00,49.41,50.78,49.07,49.43,744883.0,49.41,50.78,49.07,49.43,744883.0
2020-03-10 10:30:00,49.42,49.48,48.2,48.33,572029.0,49.42,49.48,48.2,48.33,572029.0
2020-03-10 11:00:00,48.31,48.79,47.25,47.4,469751.0,48.31,48.79,47.25,47.4,469751.0
2020-03-10 11:30:00,47.43,48.99,46.62,48.28,1067976.0,47.43,48.99,46.62,48.28,1067976.0
2020-03-10 12:00:00,48.29,50.2,48.29,49.18,619142.0,48.29,50.2,48.29,49.18,619142.0
2020-03-10 12:30:00,49.15,49.15,48.56,48.64,387514.0,49.15,49.15,48.56,48.64,387514.0
2020-03-10 13:00:00,48.63,50.63,48.12,50.49,916748.0,48.63,50.63,48.12,50.49,916748.0
2020-03-10 13:30:00,50.49,50.99,49.45,49.93,746732.0,50.49,50.99,49.45,49.93,746732.0
2020-03-10 14:00:00,49.91,53.17,49.6,53.06,1465289.0,49.91,53.17,49.6,53.06,1465289.0
2020-03-10 14:30:00,53.06,54.33,52.65,53.72,1387503.0,53.06,54.33,52.65,53.72,1387503.0
2020-03-10 15:00:00,53.75,54.13,52.28,52.46,978319.0,53.75,54.13,52.28,52.46,978319.0
2020-03-10 15:30:00,52.45,52.71,52.04,52.56,1638425.0,52.45,52.71,52.04,52.56,1638425.0
2020-03-11 09:30:00,50.53,51.18,49.32,49.6,1042931.0,50.53,51.18,49.32,49.6,1042931.0
2020-03-11 10:00:00,49.65,50.08,48.86,48.97,731125.0,49.65,50.08,48.86,48.97,731125.0
2020-03-11 10:30:00,48.97,49.44,48.65,49.27,484873.0,48.97,49.44,48.65,49.27,484873.0
2020-03-11 11:00:00,49.25,49.37,48.36,48.82,363341.0,49.25,49.37,48.36,48.82,363341.0
2020-03-11 11:30:00,48.83,50.27,48.44,49.78,760154.0,48.83,50.27,48.44,49.78,760154.0
2020-03-11 12:00:00,49.73,51.23,49.46,50.29,487152.0,49.73,51.23,49.46,50.29,487152.0
2020-03-11 12:30:00,50.28,50.35,48.83,49.49,647634.0,50.28,50.35,48.83,49.49,647634.0
2020-03-11 13:00:00,49.49,49.52,48.4,49.31,476873.0,49.49,49.52,48.4,49.31,476873.0
2020-03-11 13:30:00,49.25,49.39,48.6,48.68,450241.0,49.25,49.39,48.6,48.68,450241.0
2020-03-11 14:00:00,48.65,48.73,48.1,48.59,504444.0,48.65,48.73,48.1,48.59,504444.0
2020-03-11 14:30:00,48.61,49.56,48.58,48.99,593575.0,48.61,49.56,48.58,48.99,593575.0
2020-03-11 15:00:00,48.97,49.32,48.05,48.49,744158.0,48.97,49.32,48.05,48.49,744158.0
2020-03-11 15:30:00,48.48,49.54,48.37,49.34,1156729.0,48.48,49.54,48.37,49.34,1156729.0
2020-03-12 09:30:00,42.77,43.51,40.86,42.82,1757620.0,42.77,43.51,40.86,42.82,1757620.0
2020-03-12 10:00:00,42.87,42.99,40.66,40.93,1862155.0,42.87,42.99,40.66,40.93,1862155.0
2020-03-12 10:30:00,40.93,44.31,40.85,43.53,1082832.0,40.93,44.31,40.85,43.53,1082832.0
2020-03-12 11:00:00,43.53,43.54,42.03,42.12,662785.0,43.53,43.54,42.03,42.12,662785.0
2020-03-12 11:30:00,42.13,42.65,40.56,41.34,822346.0,42.13,42.65,40.56,41.34,822346.0
2020-03-12 12:00:00,41.36,42.7,41.35,42.34,725708.0,41.36,42.7,41.35,42.34,725708.0
2020-03-12 12:30:00,42.33,42.33,40.63,41.52,1022873.0,42.33,42.33,40.63,41.52,1022873.0
2020-03-12 13:00:00,41.55,43.47,40.97,41.27,1367209.0,41.55,43.47,40.97,41.27,1367209.0
2020-03-12 13:30:00,41.28,41.5,40.11,40.76,942875.0,41.28,41.5,40.11,40.76,942875.0
2020-03-12 14:00:00,40.72,41.0,40.0,40.01,885932.0,40.72,41.0,40.0,40.01,885932.0
2020-03-12 14:30:00,40.04,40.09,39.04,39.1,1504943.0,40.04,40.09,39.04,39.1,1504943.0
2020-03-12 15:00:00,39.11,39.16,38.07,38.11,1194189.0,39.11,39.16,38.07,38.11,1194189.0
2020-03-12 15:30:00,38.11,38.38,37.01,37.08,2476254.0,38.11,38.38,37.01,37.08,2476254.0
2020-03-13 09:30:00,41.35,42.49,37.28,38.2,2378749.0,41.35,42.49,37.28,38.2,2378749.0
2020-03-13 10:00:00,38.2,39.46,38.07,38.74,1444461.0,38.2,39.46,38.07,38.74,1444461.0
2020-03-13 10:30:00,38.76,39.29,37.62,37.69,849682.0,38.76,39.29,37.62,37.69,849682.0
2020-03-13 11:00:00,37.7,38.18,37.0,37.05,872922.0,37.7,38.18,37.0,37.05,872922.0
2020-03-13 11:30:00,37.05,37.39,35.01,35.23,1572845.0,37.05,37.39,35.01,35.23,1572845.0
2020-03-13 12:00:00,35.25,36.24,34.0,36.09,1897355.0,35.25,36.24,34.0,36.09,1897355.0
2020-03-13 12:30:00,36.12,37.31,35.4,35.73,1582700.0,36.12,37.31,35.4,35.73,1582700.0
2020-03-13 13:00:00,35.8,38.7,35.75,38.49,1451335.0,35.8,38.7,35.75,38.49,1451335.0
2020-03-13 13:30:00,38.53,39.88,38.05,39.43,1621248.0,38.53,39.88,38.05,39.43,1621248.0
2020-03-13 14:00:00,39.33,39.47,37.87,37.91,1030270.0,39.33,39.47,37.87,37.91,1030270.0
2020-03-13 14:30:00,38.0,38.1,36.22,37.26,1593410.0,38.0,38.1,36.22,37.26,1593410.0
2020-03-13 15:00:00,37.24,39.28,37.05,38.08,1550988.0,37.24,39.28,37.05,38.08,1550988.0
2020-03-13 15:30:00,38.07,42.02,36.91,41.64,2593268.0,38.07,42.02,36.91,41.64,2593268.0
2020-03-16 09:30:00,34.35,34.71,32.0,32.06,1852645.0,34.35,34.71,32.0,32.06,1852645.0
2020-03-16 10:00:00,32.05,33.72,30.38,32.64,3442449.0,32.05,33.72,30.38,32.64,3442449.0
2020-03-16 10:30:00,32.64,36.3,32.64,34.5,2914519.0,32.64,36.3,32.64,34.5,2914519.0
2020-03-16 11:00:00,34.44,38.5,34.2,36.9,1692137.0,34.44,38.5,34.2,36.9,1692137.0
2020-03-16 11:30:00,36.95,37.22,34.61,35.46,1212775.0,36.95,37.22,34.61,35.46,1212775.0
2020-03-16 12:00:00,35.44,37.18,34.39,34.56,1902917.0,35.44,37.18,34.39,34.56,1902917.0
2020-03-16 12:30:00,34.57,36.58,34.55,35.21,1084268.0,34.57,36.58,34.55,35.21,1084268.0
2020-03-16 13:00:00,35.21,39.37,35.06,36.09,1607334.0,35.21,39.37,35.06,36.09,1607334.0
2020-03-16 13:30:00,36.04,38.93,35.72,37.5,1402793.0,36.04,38.93,35.72,37.5,1402793.0
2020-03-16 14:00:00,37.59,37.67,34.33,35.05,1158390.0,37.59,37.67,34.33,35.05,1158390.0
2020-03-16 14:30:00,35.05,35.06,33.44,34.75,1350289.0,35.05,35.06,33.44,34.75,1350289.0
2020-03-16 15:00:00,34.76,34.92,34.06,34.48,1259167.0,34.76,34.92,34.06,34.48,1259167.0
2020-03-16 15:30:00,34.52,37.5,33.67,35.41,3846063.0,34.52,37.5,33.67,35.41,3846063.0
2020-03-17 09:30:00,36.48,36.94,31.5,31.74,2453863.0,36.48,36.94,31.5,31.74,2453863.0
2020-03-17 10:00:00,31.75,33.24,31.52,32.47,1153260.0,31.75,33.24,31.52,32.47,1153260.0
2020-03-17 10:30:00,32.46,32.93,32.01,32.83,813641.0,32.46,32.93,32.01,32.83,813641.0
2020-03-17 11:00:00,32.85,34.35,32.59,33.51,1078116.0,32.85,34.35,32.59,33.51,1078116.0
2020-03-17 11:30:00,33.51,35.32,32.87,34.8,1471429.0,33.51,35.32,32.87,34.8,1471429.0
2020-03-17 12:00:00,34.84,38.14,33.5,33.56,2257199.0,34.84,38.14,33.5,33.56,2257199.0
2020-03-17 12:30:00,33.6,33.78,32.23,32.88,1125681.0,33.6,33.78,32.23,32.88,1125681.0
2020-03-17 13:00:00,32.89,33.19,31.62,32.24,938847.0,32.89,33.19,31.62,32.24,938847.0
2020-03-17 13:30:00,32.29,32.66,31.7,31.83,716812.0,32.29,32.66,31.7,31.83,716812.0
2020-03-17 14:00:00,31.82,33.01,31.32,32.38,1265245.0,31.82,33.01,31.32,32.38,1265245.0
2020-03-17 14:30:00,32.44,32.91,31.75,32.55,808170.0,32.44,32.91,31.75,32.55,808170.0
2020-03-17 15:00:00,32.58,32.63,31.01,31.09,1384183.0,32.58,32.63,31.01,31.09,1384183.0
2020-03-17 15:30:00,31.09,31.49,30.05,30.74,2541570.0,31.09,31.49,30.05,30.74,2541570.0
2020-03-18 09:30:00,28.81,28.97,25.61,25.67,3449384.0,28.81,28.97,25.61,25.67,3449384.0
2020-03-18 10:00:00,25.67,26.38,25.62,25.81,2178790.0,25.67,26.38,25.62,25.81,2178790.0
2020-03-18 10:30:00,25.81,26.29,24.62,24.65,1553675.0,25.81,26.29,24.62,24.65,1553675.0
2020-03-18 11:00:00,24.66,24.82,23.5,23.58,1845426.0,24.66,24.82,23.5,23.58,1845426.0
2020-03-18 11:30:00,23.55,24.5,22.78,24.0,2250315.0,23.55,24.5,22.78,24.0,2250315.0
2020-03-18 12:00:00,24.0,24.23,20.86,22.04,3072353.0,24.0,24.23,20.86,22.04,3072353.0
2020-03-18 12:30:00,22.07,22.21,20.01,20.03,2013729.0,22.07,22.21,20.01,20.03,2013729.0
2020-03-18 13:00:00,20.03,20.05,17.8,18.87,3018282.0,20.03,20.05,17.8,18.87,3018282.0
2020-03-18 13:30:00,18.86,20.87,17.91,19.46,3213714.0,18.86,20.87,17.91,19.46,3213714.0
2020-03-18 14:00:00,19.45,21.24,19.31,19.76,1890859.0,19.45,21.24,19.31,19.76,1890859.0
2020-03-18 14:30:00,19.76,21.34,19.5,21.25,2070576.0,19.76,21.34,19.5,21.25,2070576.0
2020-03-18 15:00:00,21.24,22.86,20.36,20.76,2301608.0,21.24,22.86,20.36,20.76,2301608.0
2020-03-18 15:30:00,20.73,21.91,20.0,21.38,2861897.0,20.73,21.91,20.0,21.38,2861897.0
2020-03-19 09:30:00,21.36,21.44,18.09,20.01,4182946.0,21.36,21.44,18.09,20.01,4182946.0
2020-03-19 10:00:00,20.02,23.39,19.44,22.34,2881409.0,20.02,23.39,19.44,22.34,2881409.0
2020-03-19 10:30:00,22.33,22.57,20.13,20.8,2145667.0,22.33,22.57,20.13,20.8,2145667.0
2020-03-19 11:00:00,20.8,23.39,20.75,22.92,1977697.0,20.8,23.39,20.75,22.92,1977697.0
2020-03-19 11:30:00,22.94,23.99,22.04,23.11,2074839.0,22.94,23.99,22.04,23.11,2074839.0
2020-03-19 12:00:00,23.11,23.2,22.41,23.08,1515251.0,23.11,23.2,22.41,23.08,1515251.0
2020-03-19 12:30:00,23.08,23.8,22.4,23.39,2327062.0,23.08,23.8,22.4,23.39,2327062.0
2020-03-19 13:00:00,23.42,23.84,22.85,22.9,1348598.0,23.42,23.84,22.85,22.9,1348598.0
2020-03-19 13:30:00,22.88,23.36,21.81,22.95,2321877.0,22.88,23.36,21.81,22.95,2321877.0
2020-03-19 14:00:00,22.97,23.46,22.38,22.41,1944936.0,22.97,23.46,22.38,22.41,1944936.0
2020-03-19 14:30:00,22.4,22.91,22.0,22.19,1530302.0,22.4,22.91,22.0,22.19,1530302.0
2020-03-19 15:00:00,22.18,22.35,21.72,21.81,1553062.0,22.18,22.35,21.72,21.81,1553062.0
2020-03-19 15:30:00,21.81,21.89,21.19,21.28,2412308.0,21.81,21.89,21.19,21.28,2412308.0
2020-03-20 09:30:00,23.35,24.4,22.2,24.34,3687674.0,23.35,24.4,22.2,24.34,3687674.0
2020-03-20 10:00:00,24.35,25.89,24.06,25.75,2908973.0,24.35,25.89,24.06,25.75,2908973.0
2020-03-20 10:30:00,25.75,29.72,25.74,29.65,4939231.0,25.75,29.72,25.74,29.65,4939231.0
2020-03-20 11:00:00,29.73,30.74,25.11,26.18,4670376.0,29.73,30.74,25.11,26.18,4670376.0
2020-03-20 11:30:00,26.17,26.47,25.5,25.72,2321362.0,26.17,26.47,25.5,25.72,2321362.0
2020-03-20 12:00:00,25.72,25.89,24.0,24.61,2575596.0,25.72,25.89,24.0,24.61,2575596.0
2020-03-20 12:30:00,24.62,26.05,24.21,25.61,2597314.0,24.62,26.05,24.21,25.61,2597314.0
2020-03-20 13:00:00,25.61,25.96,24.54,24.8,1764370.0,25.61,25.96,24.54,24.8,1764370.0
2020-03-20 13:30:00,24.8,25.43,24.79,24.96,1006204.0,24.8,25.43,24.79,24.96,1006204.0
2020-03-20 14:00:00,24.97,25.1,24.11,24.29,1218355.0,24.97,25.1,24.11,24.29,1218355.0
2020-03-20 14:30:00,24.34,24.95,24.01,24.72,1356095.0,24.34,24.95,24.01,24.72,1356095.0
2020-03-20 15:00:00,24.71,25.16,24.28,24.79,1519004.0,24.71,25.16,24.28,24.79,1519004.0
2020-03-20 15:30:00,24.8,25.16,24.41,24.54,2674553.0,24.8,25.16,24.41,24.54,2674553.0
2020-03-23 09:30:00,25.97,26.04,23.37,25.27,4271458.0,25.97,26.04,23.37,25.27,4271458.0
2020-03-23 10:00:00,25.27,26.59,24.55,25.76,2719915.0,25.27,26.59,24.55,25.76,2719915.0
2020-03-23 10:30:00,25.68,25.78,24.04,24.53,2377720.0,25.68,25.78,24.04,24.53,2377720.0
2020-03-23 11:00:00,24.47,25.04,23.78,23.9,1560802.0,24.47,25.04,23.78,23.9,1560802.0
2020-03-23 11:30:00,23.88,24.89,23.77,24.71,1288769.0,23.88,24.89,23.77,24.71,1288769.0
2020-03-23 12:00:00,24.7,25.31,24.35,25.0,1602889.0,24.7,25.31,24.35,25.0,1602889.0
2020-03-23 12:30:00,25.0,26.39,24.64,26.05,1768702.0,25.0,26.39,24.64,26.05,1768702.0
2020-03-23 13:00:00,26.02,26.47,25.6,26.01,1248797.0,26.02,26.47,25.6,26.01,1248797.0
2020-03-23 13:30:00,26.0,26.5,25.7,26.27,1362003.0,26.0,26.5,25.7,26.27,1362003.0
2020-03-23 14:00:00,26.27,26.6,25.42,25.96,1130724.0,26.27,26.6,25.42,25.96,1130724.0
2020-03-23 14:30:00,25.95,26.37,25.6,26.06,672050.0,25.95,26.37,25.6,26.06,672050.0
2020-03-23 15:00:00,26.06,26.18,25.66,25.8,774731.0,26.06,26.18,25.66,25.8,774731.0
2020-03-23 15:30:00,25.8,26.41,25.6,26.26,1530106.0,25.8,26.41,25.6,26.26,1530106.0
2020-03-24 09:30:00,31.99,32.41,30.01,30.92,3879835.0,31.99,32.41,30.01,30.92,3879835.0
2020-03-24 10:00:00,30.96,33.8,30.6,33.48,2993526.0,30.96,33.8,30.6,33.48,2993526.0
2020-03-24 10:30:00,33.48,33.62,31.06,31.28,2392087.0,33.48,33.62,31.06,31.28,2392087.0
2020-03-24 11:00:00,31.23,32.34,31.12,32.2,1706122.0,31.23,32.34,31.12,32.2,1706122.0
2020-03-24 11:30:00,32.2,33.09,32.05,32.75,1769424.0,32.2,33.09,32.05,32.75,1769424.0
2020-03-24 12:00:00,32.76,34.15,32.34,33.91,1990473.0,32.76,34.15,32.34,33.91,1990473.0
2020-03-24 12:30:00,33.92,34.15,33.12,33.36,1975659.0,33.92,34.15,33.12,33.36,1975659.0
2020-03-24 13:00:00,33.35,33.57,31.33,32.06,1987660.0,33.35,33.57,31.33,32.06,1987660.0
2020-03-24 13:30:00,32.11,32.33,31.2,31.37,1140139.0,32.11,32.33,31.2,31.37,1140139.0
2020-03-24 14:00:00,31.37,31.77,30.13,31.32,2019894.0,31.37,31.77,30.13,31.32,2019894.0
2020-03-24 14:30:00,31.32,31.44,30.61,31.29,1273331.0,31.32,31.44,30.61,31.29,1273331.0
2020-03-24 15:00:00,31.23,32.57,31.11,32.36,1392509.0,31.23,32.57,31.11,32.36,1392509.0
2020-03-24 15:30:00,32.37,33.22,32.31,33.0,2605977.0,32.37,33.22,32.31,33.0,2605977.0
2020-03-25 09:30:00,37.95,38.35,33.29,34.15,5999813.0,37.95,38.35,33.29,34.15,5999813.0
2020-03-25 10:00:00,34.13,34.91,33.58,34.81,2029704.0,34.13,34.91,33.58,34.81,2029704.0
2020-03-25 10:30:00,34.81,36.75,34.61,36.07,2311503.0,34.81,36.75,34.61,36.07,2311503.0
2020-03-25 11:00:00,36.04,36.96,35.89,36.59,1660322.0,36.04,36.96,35.89,36.59,1660322.0
2020-03-25 11:30:00,36.55,37.17,36.35,36.93,1319659.0,36.55,37.17,36.35,36.93,1319659.0
2020-03-25 12:00:00,36.95,38.64,36.81,38.23,1819083.0,36.95,38.64,36.81,38.23,1819083.0
2020-03-25 12:30:00,38.26,39.38,37.57,38.13,2143905.0,38.26,39.38,37.57,38.13,2143905.0
2020-03-25 13:00:00,38.12,38.99,37.81,38.78,1415559.0,38.12,38.99,37.81,38.78,1415559.0
2020-03-25 13:30:00,38.8,39.47,38.38,38.5,1418449.0,38.8,39.47,38.38,38.5,1418449.0
2020-03-25 14:00:00,38.52,38.6,36.52,37.89,2100533.0,38.52,38.6,36.52,37.89,2100533.0
2020-03-25 14:30:00,37.89,38.03,36.64,37.51,1536391.0,37.89,38.03,36.64,37.51,1536391.0
2020-03-25 15:00:00,37.48,38.05,37.21,37.72,1286743.0,37.48,38.05,37.21,37.72,1286743.0
2020-03-25 15:30:00,37.73,38.16,36.1,36.6,2278252.0,37.73,38.16,36.1,36.6,2278252.0
2020-03-26 09:30:00,38.36,39.0,36.2,37.55,3925278.0,38.36,39.0,36.2,37.55,3925278.0
2020-03-26 10:00:00,37.55,38.44,37.0,38.05,2138058.0,37.55,38.44,37.0,38.05,2138058.0
2020-03-26 10:30:00,38.05,38.59,37.32,38.2,1870225.0,38.05,38.59,37.32,38.2,1870225.0
2020-03-26 11:00:00,38.25,38.78,37.74,38.56,1461322.0,38.25,38.78,37.74,38.56,1461322.0
2020-03-26 11:30:00,38.52,39.68,38.28,39.1,1978063.0,38.52,39.68,38.28,39.1,1978063.0
2020-03-26 12:00:00,39.1,39.78,38.51,38.95,1403879.0,39.1,39.78,38.51,38.95,1403879.0
2020-03-26 12:30:00,38.96,39.09,38.12,38.43,891179.0,38.96,39.09,38.12,38.43,891179.0
2020-03-26 13:00:00,38.45,38.48,37.15,37.45,1401054.0,38.45,38.48,37.15,37.45,1401054.0
2020-03-26 13:30:00,37.45,37.89,36.78,37.12,1333687.0,37.45,37.89,36.78,37.12,1333687.0
2020-03-26 14:00:00,37.14,37.37,36.67,36.93,911921.0,37.14,37.37,36.67,36.93,911921.0
2020-03-26 14:30:00,36.96,37.24,36.25,36.35,1393242.0,36.96,37.24,36.25,36.35,1393242.0
2020-03-26 15:00:00,36.35,36.44,34.53,35.01,2623119.0,36.35,36.44,34.53,35.01,2623119.0
2020-03-26 15:30:00,35.02,35.7,34.59,35.54,2739179.0,35.02,35.7,34.59,35.54,2739179.0
2020-03-27 09:30:00,35.02,35.2,32.03,33.02,3396154.0,35.02,35.2,32.03,33.02,3396154.0
2020-03-27 10:00:00,33.01,33.6,32.59,33.34,1493672.0,33.01,33.6,32.59,33.34,1493672.0
2020-03-27 10:30:00,33.33,33.37,32.7,32.74,1063771.0,33.33,33.37,32.7,32.74,1063771.0
2020-03-27 11:00:00,32.73,33.39,32.55,32.97,824337.0,32.73,33.39,32.55,32.97,824337.0
2020-03-27 11:30:00,32.98,33.11,32.73,32.87,594357.0,32.98,33.11,32.73,32.87,594357.0
2020-03-27 12:00:00,32.89,33.59,32.86,33.16,679203.0,32.89,33.59,32.86,33.16,679203.0
2020-03-27 12:30:00,33.2,33.46,33.05,33.12,541347.0,33.2,33.46,33.05,33.12,541347.0
2020-03-27 13:00:00,33.12,33.43,32.93,33.19,461191.0,33.12,33.43,32.93,33.19,461191.0
2020-03-27 13:30:00,33.19,34.92,33.19,33.97,1666958.0,33.19,34.92,33.19,33.97,1666958.0
2020-03-27 14:00:00,33.99,34.37,33.68,33.8,732061.0,33.99,34.37,33.68,33.8,732061.0
2020-03-27 14:30:00,33.83,33.92,33.06,33.12,776936.0,33.83,33.92,33.06,33.12,776936.0
2020-03-27 15:00:00,33.13,33.89,33.0,33.7,937625.0,33.13,33.89,33.0,33.7,937625.0
2020-03-27 15:30:00,33.72,33.81,32.77,32.8,2040922.0,33.72,33.81,32.77,32.8,2040922.0
2020-03-30 09:30:00,30.48,30.7,28.0,28.98,3606222.0,30.48,30.7,28.0,28.98,3606222.0
2020-03-30 10:00:00,29.01,29.46,28.52,29.12,1287327.0,29.01,29.46,28.52,29.12,1287327.0
2020-03-30 10:30:00,29.1,30.6,29.1,30.05,1672184.0,29.1,30.6,29.1,30.05,1672184.0
2020-03-30 11:00:00,30.05,31.8,29.98,31.36,1581685.0,30.05,31.8,29.98,31.36,1581685.0
2020-03-30 11:30:00,31.35,31.49,30.55,30.55,923597.0,31.35,31.49,30.55,30.55,923597.0
2020-03-30 12:00:00,30.55,31.25,30.36,31.12,992744.0,30.55,31.25,30.36,31.12,992744.0
2020-03-30 12:30:00,31.14,31.23,30.54,30.86,700900.0,31.14,31.23,30.54,30.86,700900.0
2020-03-30 13:00:00,30.86,30.88,30.41,30.65,625801.0,30.86,30.88,30.41,30.65,625801.0
2020-03-30 13:30:00,30.68,30.88,30.5,30.85,562913.0,30.68,30.88,30.5,30.85,562913.0
2020-03-30 14:00:00,30.84,30.84,30.0,30.41,904589.0,30.84,30.84,30.0,30.41,904589.0
2020-03-30 14:30:00,30.39,30.48,29.9,30.0,777767.0,30.39,30.48,29.9,30.0,777767.0
2020-03-30 15:00:00,29.98,30.17,29.61,29.68,872538.0,29.98,30.17,29.61,29.68,872538.0
2020-03-30 15:30:00,29.69,30.49,29.68,30.15,1393666.0,29.69,30.49,29.68,30.15,1393666.0
2020-03-31 09:30:00,31.31,31.89,30.58,30.91,1765311.0,31.31,31.89,30.58,30.91,1765311.0
2020-03-31 10:00:00,30.94,33.25,30.8,32.71,1995383.0,30.94,33.25,30.8,32.71,1995383.0
2020-03-31 10:30:00,32.7,33.25,32.5,32.91,1354541.0,32.7,33.25,32.5,32.91,1354541.0
2020-03-31 11:00:00,32.9,33.08,32.57,32.98,914135.0,32.9,33.08,32.57,32.98,914135.0
2020-03-31 11:30:00,32.98,33.5,32.9,33.23,959292.0,32.98,33.5,32.9,33.23,959292.0
2020-03-31 12:00:00,33.23,33.61,32.38,32.88,1181913.0,33.23,33.61,32.38,32.88,1181913.0
2020-03-31 12:30:00,32.91,32.95,32.51,32.64,709186.0,32.91,32.95,32.51,32.64,709186.0
2020-03-31 13:00:00,32.64,32.68,31.75,31.87,1170766.0,32.64,32.68,31.75,31.87,1170766.0
2020-03-31 13:30:00,31.88,32.21,31.34,31.77,676696.0,31.88,32.21,31.34,31.77,676696.0
2020-03-31 14:00:00,31.78,31.93,31.26,31.76,610351.0,31.78,31.93,31.26,31.76,610351.0
2020-03-31 14:30:00,31.75,31.89,31.42,31.51,518798.0,31.75,31.89,31.42,31.51,518798.0
2020-03-31 15:00:00,31.52,31.63,30.81,31.11,824901.0,31.52,31.63,30.81,31.11,824901.0
2020-03-31 15:30:00,31.1,31.63,31.08,31.54,1235316.0,31.1,31.63,31.08,31.54,1235316.0
2020-04-01 09:30:00,29.57,29.69,28.17,28.29,3449784.0,29.57,29.69,28.17,28.29,3449784.0
2020-04-01 10:00:00,28.28,28.77,28.06,28.38,1779132.0,28.28,28.77,28.06,28.38,1779132.0
2020-04-01 10:30:00,28.39,28.75,27.96,28.12,1869129.0,28.39,28.75,27.96,28.12,1869129.0
2020-04-01 11:00:00,28.11,28.32,27.9,27.9,1118416.0,28.11,28.32,27.9,27.9,1118416.0
2020-04-01 11:30:00,27.91,28.06,27.54,27.57,1060220.0,27.91,28.06,27.54,27.57,1060220.0
2020-04-01 12:00:00,27.56,27.56,26.5,26.53,2193811.0,27.56,27.56,26.5,26.53,2193811.0
2020-04-01 12:30:00,26.51,26.54,25.56,26.03,2770653.0,26.51,26.54,25.56,26.03,2770653.0
2020-04-01 13:00:00,26.02,26.33,25.8,26.07,1578423.0,26.02,26.33,25.8,26.07,1578423.0
2020-04-01 13:30:00,26.06,26.41,25.87,26.1,1208443.0,26.06,26.41,25.87,26.1,1208443.0
2020-04-01 14:00:00,26.1,26.33,26.0,26.14,978646.0,26.1,26.33,26.0,26.14,978646.0
2020-04-01 14:30:00,26.14,26.19,25.44,25.52,1548118.0,26.14,26.19,25.44,25.52,1548118.0
2020-04-01 15:00:00,25.52,25.87,25.36,25.61,1517133.0,25.52,25.87,25.36,25.61,1517133.0
2020-04-01 15:30:00,25.6,25.89,25.5,25.65,2919246.0,25.6,25.89,25.5,25.65,2919246.0
2020-04-02 09:30:00,25.38,26.09,24.57,25.12,3641532.0,25.38,26.09,24.57,25.12,3641532.0
2020-04-02 10:00:00,25.06,25.8,24.78,25.56,1689620.0,25.06,25.8,24.78,25.56,1689620.0
2020-04-02 10:30:00,25.58,26.09,25.0,25.08,1896182.0,25.58,26.09,25.0,25.08,1896182.0
2020-04-02 11:00:00,25.08,25.11,24.16,24.3,2004127.0,25.08,25.11,24.16,24.3,2004127.0
2020-04-02 11:30:00,24.3,24.79,24.25,24.66,1244916.0,24.3,24.79,24.25,24.66,1244916.0
2020-04-02 12:00:00,24.67,25.12,24.54,24.54,1138830.0,24.67,25.12,24.54,24.54,1138830.0
2020-04-02 12:30:00,24.54,24.73,24.36,24.57,808709.0,24.54,24.73,24.36,24.57,808709.0
2020-04-02 13:00:00,24.58,24.65,24.2,24.23,680701.0,24.58,24.65,24.2,24.23,680701.0
2020-04-02 13:30:00,24.22,24.33,24.17,24.2,655753.0,24.22,24.33,24.17,24.2,655753.0
2020-04-02 14:00:00,24.2,24.2,23.61,23.75,1607288.0,24.2,24.2,23.61,23.75,1607288.0
2020-04-02 14:30:00,23.75,23.77,23.0,23.74,2269325.0,23.75,23.77,23.0,23.74,2269325.0
2020-04-02 15:00:00,23.75,23.84,23.36,23.59,1580553.0,23.75,23.84,23.36,23.59,1580553.0
2020-04-02 15:30:00,23.59,23.59,23.1,23.41,2644573.0,23.59,23.59,23.1,23.41,2644573.0
2020-04-03 09:30:00,24.27,24.94,23.56,23.86,2681353.0,24.27,24.94,23.56,23.86,2681353.0
2020-04-03 10:00:00,23.88,24.05,23.01,23.02,1922906.0,23.88,24.05,23.01,23.02,1922906.0
2020-04-03 10:30:00,23.01,23.24,22.8,22.94,1992349.0,23.01,23.24,22.8,22.94,1992349.0
2020-04-03 11:00:00,22.93,23.34,22.9,23.16,1423106.0,22.93,23.34,22.9,23.16,1423106.0
2020-04-03 11:30:00,23.16,23.2,22.16,22.19,2189898.0,23.16,23.2,22.16,22.19,2189898.0
2020-04-03 12:00:00,22.19,22.31,21.84,21.93,2525293.0,22.19,22.31,21.84,21.93,2525293.0
2020-04-03 12:30:00,21.93,22.35,21.92,22.18,1715410.0,21.93,22.35,21.92,22.18,1715410.0
2020-04-03 13:00:00,22.19,22.22,21.56,21.85,2148622.0,22.19,22.22,21.56,21.85,2148622.0
2020-04-03 13:30:00,21.84,22.13,21.78,22.12,1259844.0,21.84,22.13,21.78,22.12,1259844.0
2020-04-03 14:00:00,22.12,22.17,21.81,22.11,1156090.0,22.12,22.17,21.81,22.11,1156090.0
2020-04-03 14:30:00,22.11,22.69,22.02,22.54,1645195.0,22.11,22.69,22.02,22.54,1645195.0
2020-04-03 15:00:00,22.54,22.6,22.11,22.58,1352898.0,22.54,22.6,22.11,22.58,1352898.0
2020-04-03 15:30:00,22.57,23.13,22.4,22.89,2479054.0,22.57,23.13,22.4,22.89,2479054.0
2020-04-06 09:30:00,23.85,24.0,21.8,22.76,5746228.0,23.85,24.0,21.8,22.76,5746228.0
2020-04-06 10:00:00,22.73,24.4,22.64,23.65,4258828.0,22.73,24.4,22.64,23.65,4258828.0
2020-04-06 10:30:00,23.68,23.78,22.81,23.39,2723215.0,23.68,23.78,22.81,23.39,2723215.0
2020-04-06 11:00:00,23.39,23.78,23.12,23.7,1748715.0,23.39,23.78,23.12,23.7,1748715.0
2020-04-06 11:30:00,23.7,24.33,23.51,23.91,1714051.0,23.7,24.33,23.51,23.91,1714051.0
2020-04-06 12:00:00,23.92,24.8,23.83,24.23,2146544.0,23.92,24.8,23.83,24.23,2146544.0
2020-04-06 12:30:00,24.23,24.3,23.74,23.98,1490821.0,24.23,24.3,23.74,23.98,1490821.0
2020-04-06 13:00:00,24.0,24.38,23.98,24.26,1194809.0,24.0,24.38,23.98,24.26,1194809.0
2020-04-06 13:30:00,24.27,24.63,24.16,24.3,1473877.0,24.27,24.63,24.16,24.3,1473877.0
2020-04-06 14:00:00,24.29,24.37,23.9,24.14,1281620.0,24.29,24.37,23.9,24.14,1281620.0
2020-04-06 14:30:00,24.15,24.29,24.01,24.15,694906.0,24.15,24.29,24.01,24.15,694906.0
2020-04-06 15:00:00,24.14,24.26,23.86,24.07,1178523.0,24.14,24.26,23.86,24.07,1178523.0
2020-04-06 15:30:00,24.07,24.1,23.82,24.02,2065573.0,24.07,24.1,23.82,24.02,2065573.0
2020-04-07 09:30:00,28.2,28.69,26.6,28.38,7868810.0,28.2,28.69,26.6,28.38,7868810.0
2020-04-07 10:00:00,28.37,28.6,26.1,26.64,5201407.0,28.37,28.6,26.1,26.64,5201407.0
2020-04-07 10:30:00,26.64,27.36,25.22,25.97,3637277.0,26.64,27.36,25.22,25.97,3637277.0
2020-04-07 11:00:00,25.95,26.61,25.76,26.14,2217033.0,25.95,26.61,25.76,26.14,2217033.0
2020-04-07 11:30:00,26.11,26.81,26.1,26.34,1762241.0,26.11,26.81,26.1,26.34,1762241.0
2020-04-07 12:00:00,26.38,26.75,26.37,26.67,1360186.0,26.38,26.75,26.37,26.67,1360186.0
2020-04-07 12:30:00,26.68,26.73,26.3,26.59,1153084.0,26.68,26.73,26.3,26.59,1153084.0
2020-04-07 13:00:00,26.59,26.65,25.76,26.04,1553659.0,26.59,26.65,25.76,26.04,1553659.0
2020-04-07 13:30:00,26.08,26.09,25.26,25.33,1736910.0,26.08,26.09,25.26,25.33,1736910.0
2020-04-07 14:00:00,25.35,25.37,24.5,24.86,2385799.0,25.35,25.37,24.5,24.86,2385799.0
2020-04-07 14:30:00,24.89,25.09,23.72,24.19,2557425.0,24.89,25.09,23.72,24.19,2557425.0
2020-04-07 15:00:00,24.2,24.88,23.9,24.04,2852315.0,24.2,24.88,23.9,24.04,2852315.0
2020-04-07 15:30:00,24.04,24.8,24.02,24.48,3357226.0,24.04,24.8,24.02,24.48,3357226.0
2020-04-08 09:30:00,25.65,25.74,24.51,25.22,4324116.0,25.65,25.74,24.51,25.22,4324116.0
2020-04-08 10:00:00,25.23,26.39,25.06,26.23,2888116.0,25.23,26.39,25.06,26.23,2888116.0
2020-04-08 10:30:00,26.21,26.48,25.79,26.39,2332843.0,26.21,26.48,25.79,26.39,2332843.0
2020-04-08 11:00:00,26.36,26.97,26.26,26.82,2307957.0,26.36,26.97,26.26,26.82,2307957.0
2020-04-08 11:30:00,26.82,27.22,26.63,26.8,2972571.0,26.82,27.22,26.63,26.8,2972571.0
2020-04-08 12:00:00,26.81,27.1,26.51,26.83,2122590.0,26.81,27.1,26.51,26.83,2122590.0
2020-04-08 12:30:00,26.84,27.24,26.73,26.91,1672684.0,26.84,27.24,26.73,26.91,1672684.0
2020-04-08 13:00:00,26.93,27.12,26.61,26.95,1350891.0,26.93,27.12,26.61,26.95,1350891.0
2020-04-08 13:30:00,26.96,27.07,26.75,26.83,1309377.0,26.96,27.07,26.75,26.83,1309377.0
2020-04-08 14:00:00,26.82,27.29,26.74,27.18,1451383.0,26.82,27.29,26.74,27.18,1451383.0
2020-04-08 14:30:00,27.19,27.46,26.93,27.16,1528871.0,27.19,27.46,26.93,27.16,1528871.0
2020-04-08 15:00:00,27.16,27.49,26.89,27.03,1753900.0,27.16,27.49,26.89,27.03,1753900.0
2020-04-08 15:30:00,27.03,27.54,27.02,27.5,2608733.0,27.03,27.54,27.02,27.5,2608733.0
2020-04-09 09:30:00,29.89,32.75,29.6,32.75,8431937.0,29.89,32.75,29.6,32.75,8431937.0
2020-04-09 10:00:00,32.74,34.04,31.18,32.43,8383425.0,32.74,34.04,31.18,32.43,8383425.0
2020-04-09 10:30:00,32.41,32.91,31.9,32.13,3589625.0,32.41,32.91,31.9,32.13,3589625.0
2020-04-09 11:00:00,32.1,32.13,31.41,31.86,2906361.0,32.1,32.13,31.41,31.86,2906361.0
2020-04-09 11:30:00,31.86,31.9,31.25,31.59,1913233.0,31.86,31.9,31.25,31.59,1913233.0
2020-04-09 12:00:00,31.59,32.37,31.53,31.85,2249278.0,31.59,32.37,31.53,31.85,2249278.0
2020-04-09 12:30:00,31.84,32.6,31.77,32.3,1560721.0,31.84,32.6,31.77,32.3,1560721.0
2020-04-09 13:00:00,32.3,32.94,32.26,32.9,2099579.0,32.3,32.94,32.26,32.9,2099579.0
2020-04-09 13:30:00,32.91,33.09,32.0,32.41,2552915.0,32.91,33.09,32.0,32.41,2552915.0
2020-04-09 14:00:00,32.42,32.42,31.01,31.27,2795446.0,32.42,32.42,31.01,31.27,2795446.0
2020-04-09 14:30:00,31.26,31.51,29.57,30.54,3577806.0,31.26,31.51,29.57,30.54,3577806.0
2020-04-09 15:00:00,30.54,31.44,30.21,31.21,3768933.0,30.54,31.44,30.21,31.21,3768933.0
2020-04-09 15:30:00,31.21,31.64,30.78,31.52,3733170.0,31.21,31.64,30.78,31.52,3733170.0
2020-04-13 09:30:00,32.63,32.68,27.59,28.82,9001231.0,32.63,32.68,27.59,28.82,9001231.0
2020-04-13 10:00:00,28.83,29.45,28.35,29.04,3612548.0,28.83,29.45,28.35,29.04,3612548.0
2020-04-13 10:30:00,29.03,29.14,28.5,28.53,2232661.0,29.03,29.14,28.5,28.53,2232661.0
2020-04-13 11:00:00,28.54,29.28,28.43,29.12,1919007.0,28.54,29.28,28.43,29.12,1919007.0
2020-04-13 11:30:00,29.11,29.36,28.75,29.25,1606558.0,29.11,29.36,28.75,29.25,1606558.0
2020-04-13 12:00:00,29.24,30.0,29.14,29.21,2637267.0,29.24,30.0,29.14,29.21,2637267.0
2020-04-13 12:30:00,29.21,29.43,28.7,28.95,1642703.0,29.21,29.43,28.7,28.95,1642703.0
2020-04-13 13:00:00,28.93,29.06,28.58,28.73,1399583.0,28.93,29.06,28.58,28.73,1399583.0
2020-04-13 13:30:00,28.72,29.11,28.71,28.94,1294934.0,28.72,29.11,28.71,28.94,1294934.0
2020-04-13 14:00:00,28.94,29.14,28.81,28.98,903703.0,28.94,29.14,28.81,28.98,903703.0
2020-04-13 14:30:00,28.98,29.02,28.6,28.76,1391697.0,28.98,29.02,28.6,28.76,1391697.0
2020-04-13 15:00:00,28.76,28.79,28.5,28.73,1922825.0,28.76,28.79,28.5,28.73,1922825.0
2020-04-13 15:30:00,28.73,28.98,28.66,28.9,2485866.0,28.73,28.98,28.66,28.9,2485866.0
2020-04-14 09:30:00,30.52,32.21,30.5,31.8,5623598.0,30.52,32.21,30.5,31.8,5623598.0
2020-04-14 10:00:00,31.83,32.2,31.5,31.91,2910053.0,31.83,32.2,31.5,31.91,2910053.0
2020-04-14 10:30:00,31.91,31.91,30.8,30.89,2917337.0,31.91,31.91,30.8,30.89,2917337.0
2020-04-14 11:00:00,30.9,31.38,30.38,30.98,2597185.0,30.9,31.38,30.38,30.98,2597185.0
2020-04-14 11:30:00,30.98,31.16,30.7,30.76,1206887.0,30.98,31.16,30.7,30.76,1206887.0
2020-04-14 12:00:00,30.76,31.17,30.75,30.92,1436740.0,30.76,31.17,30.75,30.92,1436740.0
2020-04-14 12:30:00,30.93,31.06,30.87,30.96,657954.0,30.93,31.06,30.87,30.96,657954.0
2020-04-14 13:00:00,30.95,30.99,30.65,30.85,686856.0,30.95,30.99,30.65,30.85,686856.0
2020-04-14 13:30:00,30.85,30.99,30.81,30.92,529284.0,30.85,30.99,30.81,30.92,529284.0
2020-04-14 14:00:00,30.93,31.08,30.85,30.93,901213.0,30.93,31.08,30.85,30.93,901213.0
2020-04-14 14:30:00,30.93,30.97,30.7,30.79,703286.0,30.93,30.97,30.7,30.79,703286.0
2020-04-14 15:00:00,30.79,30.97,30.75,30.91,693651.0,30.79,30.97,30.75,30.91,693651.0
2020-04-14 15:30:00,30.9,30.91,30.8,30.88,1694717.0,30.9,30.91,30.8,30.88,1694717.0
2020-04-15 09:30:00,32.01,32.6,30.35,30.94,8319538.0,32.01,32.6,30.35,30.94,8319538.0
2020-04-15 10:00:00,30.93,31.5,30.61,31.26,3909131.0,30.93,31.5,30.61,31.26,3909131.0
2020-04-15 10:30:00,31.22,31.33,30.14,30.15,3203063.0,31.22,31.33,30.14,30.15,3203063.0
2020-04-15 11:00:00,30.14,30.6,29.88,30.29,2901555.0,30.14,30.6,29.88,30.29,2901555.0
2020-04-15 11:30:00,30.29,30.59,29.9,30.08,2072871.0,30.29,30.59,29.9,30.08,2072871.0
2020-04-15 12:00:00,30.09,30.75,30.05,30.6,1697065.0,30.09,30.75,30.05,30.6,1697065.0
2020-04-15 12:30:00,30.6,31.48,30.6,31.13,3129744.0,30.6,31.48,30.6,31.13,3129744.0
2020-04-15 13:00:00,31.11,32.08,30.96,31.42,4400028.0,31.11,32.08,30.96,31.42,4400028.0
2020-04-15 13:30:00,31.42,31.6,30.95,31.57,2422623.0,31.42,31.6,30.95,31.57,2422623.0
2020-04-15 14:00:00,31.56,31.78,31.22,31.61,2213189.0,31.56,31.78,31.22,31.61,2213189.0
2020-04-15 14:30:00,31.61,31.9,31.52,31.79,1938639.0,31.61,31.9,31.52,31.79,1938639.0
2020-04-15 15:00:00,31.78,31.88,31.4,31.67,2051186.0,31.78,31.88,31.4,31.67,2051186.0
2020-04-15 15:30:00,31.68,31.95,31.41,31.86,2816232.0,31.68,31.95,31.41,31.86,2816232.0
2020-04-16 09:30:00,30.42,30.5,29.02,29.13,7069050.0,30.42,30.5,29.02,29.13,7069050.0
2020-04-16 10:00:00,29.16,29.38,28.34,28.84,6210573.0,29.16,29.38,28.34,28.84,6210573.0
2020-04-16 10:30:00,28.84,28.95,28.5,28.59,3408289.0,28.84,28.95,28.5,28.59,3408289.0
2020-04-16 11:00:00,28.59,29.01,28.58,28.7,2716184.0,28.59,29.01,28.58,28.7,2716184.0
2020-04-16 11:30:00,28.71,28.98,28.52,28.85,2458268.0,28.71,28.98,28.52,28.85,2458268.0
2020-04-16 12:00:00,28.86,28.93,28.55,28.6,1756380.0,28.86,28.93,28.55,28.6,1756380.0
2020-04-16 12:30:00,28.59,28.6,28.04,28.29,3049617.0,28.59,28.6,28.04,28.29,3049617.0
2020-04-16 13:00:00,28.28,28.6,28.23,28.35,1418818.0,28.28,28.6,28.23,28.35,1418818.0
2020-04-16 13:30:00,28.36,28.4,28.12,28.19,1223671.0,28.36,28.4,28.12,28.19,1223671.0
2020-04-16 14:00:00,28.2,28.47,28.15,28.34,1102842.0,28.2,28.47,28.15,28.34,1102842.0
2020-04-16 14:30:00,28.33,28.42,28.05,28.21,1569521.0,28.33,28.42,28.05,28.21,1569521.0
2020-04-16 15:00:00,28.21,28.24,27.92,28.18,2647135.0,28.21,28.24,27.92,28.18,2647135.0
2020-04-16 15:30:00,28.18,28.35,28.04,28.21,3294229.0,28.18,28.35,28.04,28.21,3294229.0
2020-04-17 09:30:00,29.9,30.11,29.01,29.94,4964032.0,29.9,30.11,29.01,29.94,4964032.0
2020-04-17 10:00:00,29.95,29.99,29.1,29.26,3170701.0,29.95,29.99,29.1,29.26,3170701.0
2020-04-17 10:30:00,29.27,29.32,28.86,29.12,2173941.0,29.27,29.32,28.86,29.12,2173941.0
2020-04-17 11:00:00,29.11,29.5,29.09,29.24,1827888.0,29.11,29.5,29.09,29.24,1827888.0
2020-04-17 11:30:00,29.24,29.39,29.04,29.23,1163306.0,29.24,29.39,29.04,29.23,1163306.0
2020-04-17 12:00:00,29.23,29.33,29.12,29.16,912666.0,29.23,29.33,29.12,29.16,912666.0
2020-04-17 12:30:00,29.16,29.45,29.15,29.39,1058528.0,29.16,29.45,29.15,29.39,1058528.0
2020-04-17 13:00:00,29.38,29.85,29.37,29.58,1774993.0,29.38,29.85,29.37,29.58,1774993.0
2020-04-17 13:30:00,29.58,29.73,29.26,29.32,1078338.0,29.58,29.73,29.26,29.32,1078338.0
2020-04-17 14:00:00,29.31,29.36,29.15,29.29,1061572.0,29.31,29.36,29.15,29.29,1061572.0
2020-04-17 14:30:00,29.27,29.43,29.2,29.35,714328.0,29.27,29.43,29.2,29.35,714328.0
2020-04-17 15:00:00,29.34,29.4,29.17,29.2,948985.0,29.34,29.4,29.17,29.2,948985.0
2020-04-17 15:30:00,29.19,29.31,29.0,29.07,2656512.0,29.19,29.31,29.0,29.07,2656512.0
2020-04-20 09:30:00,27.93,27.95,26.69,27.55,7566479.0,27.93,27.95,26.69,27.55,7566479.0
2020-04-20 10:00:00,27.54,28.22,27.37,27.59,4006271.0,27.54,28.22,27.37,27.59,4006271.0
2020-04-20 10:30:00,27.58,28.29,27.41,28.1,3438462.0,27.58,28.29,27.41,28.1,3438462.0
2020-04-20 11:00:00,28.1,28.4,28.02,28.34,1970707.0,28.1,28.4,28.02,28.34,1970707.0
2020-04-20 11:30:00,28.35,28.67,28.25,28.53,2102796.0,28.35,28.67,28.25,28.53,2102796.0
2020-04-20 12:00:00,28.53,28.57,28.14,28.16,1904943.0,28.53,28.57,28.14,28.16,1904943.0
2020-04-20 12:30:00,28.17,28.34,28.01,28.03,1159149.0,28.17,28.34,28.01,28.03,1159149.0
2020-04-20 13:00:00,28.03,28.14,27.72,28.11,1846899.0,28.03,28.14,27.72,28.11,1846899.0
2020-04-20 13:30:00,28.1,28.12,27.8,27.94,944155.0,28.1,28.12,27.8,27.94,944155.0
2020-04-20 14:00:00,27.94,28.02,27.35,27.36,1655547.0,27.94,28.02,27.35,27.36,1655547.0
2020-04-20 14:30:00,27.35,27.73,27.35,27.37,1679268.0,27.35,27.73,27.35,27.37,1679268.0
2020-04-20 15:00:00,27.39,27.73,27.27,27.73,2224569.0,27.39,27.73,27.27,27.73,2224569.0
2020-04-20 15:30:00,27.74,27.87,27.62,27.78,2270666.0,27.74,27.87,27.62,27.78,2270666.0
2020-04-21 09:30:00,27.01,28.36,26.76,28.28,4997842.0,27.01,28.36,26.76,28.28,4997842.0
2020-04-21 10:00:00,28.28,28.33,27.82,28.27,2624461.0,28.28,28.33,27.82,28.27,2624461.0
2020-04-21 10:30:00,28.26,28.3,27.51,27.62,2090767.0,28.26,28.3,27.51,27.62,2090767.0
2020-04-21 11:00:00,27.64,27.8,27.32,27.59,1608545.0,27.64,27.8,27.32,27.59,1608545.0
2020-04-21 11:30:00,27.6,27.8,27.5,27.74,1164998.0,27.6,27.8,27.5,27.74,1164998.0
2020-04-21 12:00:00,27.73,27.88,27.56,27.74,964905.0,27.73,27.88,27.56,27.74,964905.0
2020-04-21 12:30:00,27.73,28.0,27.58,27.92,876646.0,27.73,28.0,27.58,27.92,876646.0
2020-04-21 13:00:00,27.93,28.0,27.62,27.87,1356143.0,27.93,28.0,27.62,27.87,1356143.0
2020-04-21 13:30:00,27.89,28.07,27.65,27.69,1750328.0,27.89,28.07,27.65,27.69,1750328.0
2020-04-21 14:00:00,27.68,28.21,27.61,28.06,1680102.0,27.68,28.21,27.61,28.06,1680102.0
2020-04-21 14:30:00,28.08,28.15,27.93,28.01,1310627.0,28.08,28.15,27.93,28.01,1310627.0
2020-04-21 15:00:00,28.01,28.13,27.87,27.93,1227752.0,28.01,28.13,27.87,27.93,1227752.0
2020-04-21 15:30:00,27.94,27.99,27.73,27.87,2150887.0,27.94,27.99,27.73,27.87,2150887.0
2020-04-22 09:30:00,27.3,27.66,26.74,26.92,15107024.0,27.3,27.66,26.74,26.92,15107024.0
2020-04-22 10:00:00,26.92,26.95,25.88,26.01,12018046.0,26.92,26.95,25.88,26.01,12018046.0
2020-04-22 10:30:00,26.0,26.24,25.76,26.05,6270957.0,26.0,26.24,25.76,26.05,6270957.0
2020-04-22 11:00:00,26.05,26.2,25.85,25.93,3775205.0,26.05,26.2,25.85,25.93,3775205.0
2020-04-22 11:30:00,25.93,26.16,25.9,26.08,2888614.0,25.93,26.16,25.9,26.08,2888614.0
2020-04-22 12:00:00,26.08,26.32,25.95,26.1,4234624.0,26.08,26.32,25.95,26.1,4234624.0
2020-04-22 12:30:00,26.09,26.27,25.8,25.96,3650616.0,26.09,26.27,25.8,25.96,3650616.0
2020-04-22 13:00:00,25.95,25.99,25.83,25.93,1456947.0,25.95,25.99,25.83,25.93,1456947.0
2020-04-22 13:30:00,25.94,25.95,25.01,25.43,7208358.0,25.94,25.95,25.01,25.43,7208358.0
2020-04-22 14:00:00,25.43,25.76,25.17,25.73,4166772.0,25.43,25.76,25.17,25.73,4166772.0
2020-04-22 14:30:00,25.72,25.86,25.57,25.75,2594094.0,25.72,25.86,25.57,25.75,2594094.0
2020-04-22 15:00:00,25.75,26.18,25.74,26.01,4034289.0,25.75,26.18,25.74,26.01,4034289.0
2020-04-22 15:30:00,26.01,26.04,25.76,25.89,4255132.0,26.01,26.04,25.76,25.89,4255132.0
2020-04-23 09:30:00,26.0,26.47,25.98,26.17,4846473.0,26.0,26.47,25.98,26.17,4846473.0
2020-04-23 10:00:00,26.17,26.46,26.06,26.44,2732011.0,26.17,26.46,26.06,26.44,2732011.0
2020-04-23 10:30:00,26.45,26.55,26.3,26.38,2783867.0,26.45,26.55,26.3,26.38,2783867.0
2020-04-23 11:00:00,26.38,26.48,26.25,26.41,2000508.0,26.38,26.48,26.25,26.41,2000508.0
2020-04-23 11:30:00,26.41,26.5,26.26,26.5,1902950.0,26.41,26.5,26.26,26.5,1902950.0
2020-04-23 12:00:00,26.5,26.56,26.43,26.48,1457399.0,26.5,26.56,26.43,26.48,1457399.0
2020-04-23 12:30:00,26.48,26.51,26.1,26.27,3368758.0,26.48,26.51,26.1,26.27,3368758.0
2020-04-23 13:00:00,26.28,26.49,26.23,26.35,1617513.0,26.28,26.49,26.23,26.35,1617513.0
2020-04-23 13:30:00,26.35,26.42,26.01,26.1,1467397.0,26.35,26.42,26.01,26.1,1467397.0
2020-04-23 14:00:00,26.1,26.23,26.01,26.1,1335151.0,26.1,26.23,26.01,26.1,1335151.0
2020-04-23 14:30:00,26.11,26.2,26.05,26.05,1442855.0,26.11,26.2,26.05,26.05,1442855.0
2020-04-23 15:00:00,26.05,26.1,25.85,26.08,2001385.0,26.05,26.1,25.85,26.08,2001385.0
2020-04-23 15:30:00,26.07,26.07,25.66,25.73,3022254.0,26.07,26.07,25.66,25.73,3022254.0
2020-04-24 09:30:00,25.99,26.15,25.61,25.67,3609734.0,25.99,26.15,25.61,25.67,3609734.0
2020-04-24 10:00:00,25.68,25.85,25.09,25.12,3197810.0,25.68,25.85,25.09,25.12,3197810.0
2020-04-24 10:30:00,25.12,25.27,25.04,25.09,2309991.0,25.12,25.27,25.04,25.09,2309991.0
2020-04-24 11:00:00,25.09,25.09,24.67,24.95,3056401.0,25.09,25.09,24.67,24.95,3056401.0
2020-04-24 11:30:00,24.95,25.09,24.91,24.91,1302942.0,24.95,25.09,24.91,24.91,1302942.0
2020-04-24 12:00:00,24.91,24.99,24.72,24.91,1348935.0,24.91,24.99,24.72,24.91,1348935.0
2020-04-24 12:30:00,24.9,25.68,24.84,25.38,3805428.0,24.9,25.68,24.84,25.38,3805428.0
2020-04-24 13:00:00,25.37,25.46,25.05,25.33,1646249.0,25.37,25.46,25.05,25.33,1646249.0
2020-04-24 13:30:00,25.34,25.57,25.15,25.57,1466142.0,25.34,25.57,25.15,25.57,1466142.0
2020-04-24 14:00:00,25.56,25.78,25.53,25.63,1829818.0,25.56,25.78,25.53,25.63,1829818.0
2020-04-24 14:30:00,25.64,25.88,25.6,25.83,1832566.0,25.64,25.88,25.6,25.83,1832566.0
2020-04-24 15:00:00,25.84,25.89,25.67,25.73,1614002.0,25.84,25.89,25.67,25.73,1614002.0
2020-04-24 15:30:00,25.74,25.86,25.52,25.57,2413120.0,25.74,25.86,25.52,25.57,2413120.0
2020-04-27 09:30:00,25.98,26.0,25.06,25.28,4232414.0,25.98,26.0,25.06,25.28,4232414.0
2020-04-27 10:00:00,25.29,25.72,25.23,25.44,3615531.0,25.29,25.72,25.23,25.44,3615531.0
2020-04-27 10:30:00,25.43,25.75,25.35,25.66,2436324.0,25.43,25.75,25.35,25.66,2436324.0
2020-04-27 11:00:00,25.66,25.86,25.56,25.76,2667285.0,25.66,25.86,25.56,25.76,2667285.0
2020-04-27 11:30:00,25.75,25.94,25.71,25.88,2027777.0,25.75,25.94,25.71,25.88,2027777.0
2020-04-27 12:00:00,25.88,25.98,25.76,25.95,1568217.0,25.88,25.98,25.76,25.95,1568217.0
2020-04-27 12:30:00,25.95,26.34,25.95,26.32,2390164.0,25.95,26.34,25.95,26.32,2390164.0
2020-04-27 13:00:00,26.32,26.32,25.91,26.03,1407661.0,26.32,26.32,25.91,26.03,1407661.0
2020-04-27 13:30:00,26.03,26.12,25.88,26.05,1237209.0,26.03,26.12,25.88,26.05,1237209.0
2020-04-27 14:00:00,26.05,26.15,25.84,25.86,1223366.0,26.05,26.15,25.84,25.86,1223366.0
2020-04-27 14:30:00,25.86,25.93,25.72,25.78,1408243.0,25.86,25.93,25.72,25.78,1408243.0
2020-04-27 15:00:00,25.79,25.81,25.61,25.69,1716579.0,25.79,25.81,25.61,25.69,1716579.0
2020-04-27 15:30:00,25.69,25.7,24.87,25.01,6558275.0,25.69,25.7,24.87,25.01,6558275.0
2020-04-28 09:30:00,25.86,26.98,25.5,26.48,9488742.0,25.86,26.98,25.5,26.48,9488742.0
2020-04-28 10:00:00,26.48,26.79,26.23,26.69,4443446.0,26.48,26.79,26.23,26.69,4443446.0
2020-04-28 10:30:00,26.7,26.77,25.89,25.96,4252325.0,26.7,26.77,25.89,25.96,4252325.0
2020-04-28 11:00:00,25.96,26.73,25.89,26.64,2895977.0,25.96,26.73,25.89,26.64,2895977.0
2020-04-28 11:30:00,26.63,26.82,26.55,26.8,2429649.0,26.63,26.82,26.55,26.8,2429649.0
2020-04-28 12:00:00,26.81,27.2,26.76,26.89,4097057.0,26.81,27.2,26.76,26.89,4097057.0
2020-04-28 12:30:00,26.89,27.1,26.69,27.02,1946002.0,26.89,27.1,26.69,27.02,1946002.0
2020-04-28 13:00:00,27.02,27.24,26.89,27.21,2477923.0,27.02,27.24,26.89,27.21,2477923.0
2020-04-28 13:30:00,27.2,27.34,27.04,27.3,2169691.0,27.2,27.34,27.04,27.3,2169691.0
2020-04-28 14:00:00,27.31,28.27,27.31,28.01,5723815.0,27.31,28.27,27.31,28.01,5723815.0
2020-04-28 14:30:00,28.01,28.43,27.88,28.0,4755210.0,28.01,28.43,27.88,28.0,4755210.0
2020-04-28 15:00:00,28.0,28.13,27.59,27.84,4086515.0,28.0,28.13,27.59,27.84,4086515.0
2020-04-28 15:30:00,27.83,28.07,27.52,27.84,5170055.0,27.83,28.07,27.52,27.84,5170055.0
2020-04-29 09:30:00,29.58,31.44,29.49,30.42,9737955.0,29.58,31.44,29.49,30.42,9737955.0
2020-04-29 10:00:00,30.42,31.11,30.24,31.1,4797160.0,30.42,31.11,30.24,31.1,4797160.0
2020-04-29 10:30:00,31.1,31.48,30.85,31.29,4554743.0,31.1,31.48,30.85,31.29,4554743.0
2020-04-29 11:00:00,31.3,31.33,30.9,31.17,3382912.0,31.3,31.33,30.9,31.17,3382912.0
2020-04-29 11:30:00,31.18,31.18,30.71,30.86,2876897.0,31.18,31.18,30.71,30.86,2876897.0
2020-04-29 12:00:00,30.86,31.2,30.86,31.1,1732260.0,30.86,31.2,30.86,31.1,1732260.0
2020-04-29 12:30:00,31.1,31.54,31.1,31.45,2336186.0,31.1,31.54,31.1,31.45,2336186.0
2020-04-29 13:00:00,31.46,31.84,31.4,31.48,2871332.0,31.46,31.84,31.4,31.48,2871332.0
2020-04-29 13:30:00,31.48,31.52,30.63,30.76,3083664.0,31.48,31.52,30.63,30.76,3083664.0
2020-04-29 14:00:00,30.75,31.0,30.34,30.85,3168655.0,30.75,31.0,30.34,30.85,3168655.0
2020-04-29 14:30:00,30.85,31.09,30.71,30.91,1857704.0,30.85,31.09,30.71,30.91,1857704.0
2020-04-29 15:00:00,30.91,30.94,30.47,30.73,1908425.0,30.91,30.94,30.47,30.73,1908425.0
2020-04-29 15:30:00,30.74,31.37,30.73,31.21,3474936.0,30.74,31.37,30.73,31.21,3474936.0
2020-04-30 09:30:00,29.65,30.68,28.32,30.5,9609077.0,29.65,30.68,28.32,30.5,9609077.0
2020-04-30 10:00:00,30.49,31.07,29.85,30.38,5439599.0,30.49,31.07,29.85,30.38,5439599.0
2020-04-30 10:30:00,30.39,30.49,29.61,29.63,2571480.0,30.39,30.49,29.61,29.63,2571480.0
2020-04-30 11:00:00,29.63,29.77,29.28,29.43,2515619.0,29.63,29.77,29.28,29.43,2515619.0
2020-04-30 11:30:00,29.44,29.74,28.95,29.07,2230567.0,29.44,29.74,28.95,29.07,2230567.0
2020-04-30 12:00:00,29.09,29.31,28.75,29.19,2798812.0,29.09,29.31,28.75,29.19,2798812.0
2020-04-30 12:30:00,29.17,29.68,28.93,29.6,1851377.0,29.17,29.68,28.93,29.6,1851377.0
2020-04-30 13:00:00,29.6,29.67,29.3,29.43,1844499.0,29.6,29.67,29.3,29.43,1844499.0
2020-04-30 13:30:00,29.43,29.67,29.11,29.26,1486489.0,29.43,29.67,29.11,29.26,1486489.0
2020-04-30 14:00:00,29.25,29.44,29.17,29.32,1477838.0,29.25,29.44,29.17,29.32,1477838.0
2020-04-30 14:30:00,29.31,29.52,29.23,29.31,1319884.0,29.31,29.52,29.23,29.31,1319884.0
2020-04-30 15:00:00,29.3,29.91,29.3,29.88,2006269.0,29.3,29.91,29.3,29.88,2006269.0
2020-04-30 15:30:00,29.88,29.98,29.5,29.58,3349655.0,29.88,29.98,29.5,29.58,3349655.0
2020-05-01 09:30:00,28.1,29.25,27.49,27.7,7663435.0,28.1,29.25,27.49,27.7,7663435.0
2020-05-01 10:00:00,27.73,28.05,27.03,27.3,4917909.0,27.73,28.05,27.03,27.3,4917909.0
2020-05-01 10:30:00,27.29,27.78,27.09,27.48,4468299.0,27.29,27.78,27.09,27.48,4468299.0
2020-05-01 11:00:00,27.48,27.56,27.11,27.19,2399264.0,27.48,27.56,27.11,27.19,2399264.0
2020-05-01 11:30:00,27.19,27.21,26.13,26.62,5987897.0,27.19,27.21,26.13,26.62,5987897.0
2020-05-01 12:00:00,26.62,26.92,26.43,26.65,2482005.0,26.62,26.92,26.43,26.65,2482005.0
2020-05-01 12:30:00,26.66,26.73,26.43,26.48,1630252.0,26.66,26.73,26.43,26.48,1630252.0
2020-05-01 13:00:00,26.48,26.84,26.4,26.83,1794067.0,26.48,26.84,26.4,26.83,1794067.0
2020-05-01 13:30:00,26.82,26.86,26.51,26.71,1464291.0,26.82,26.86,26.51,26.71,1464291.0
2020-05-01 14:00:00,26.71,26.81,26.6,26.74,1119465.0,26.71,26.81,26.6,26.74,1119465.0
2020-05-01 14:30:00,26.74,26.94,26.63,26.71,1640492.0,26.74,26.94,26.63,26.71,1640492.0
2020-05-01 15:00:00,26.71,26.71,26.5,26.51,2090069.0,26.71,26.71,26.5,26.51,2090069.0
2020-05-01 15:30:00,26.51,26.62,26.21,26.62,5288755.0,26.51,26.62,26.21,26.62,5288755.0
2020-05-04 09:30:00,23.91,25.13,22.76,24.64,15613201.0,23.91,25.13,22.76,24.64,15613201.0
2020-05-04 10:00:00,24.64,25.56,24.5,24.61,7297657.0,24.64,25.56,24.5,24.61,7297657.0
2020-05-04 10:30:00,24.6,24.6,23.91,24.04,5214195.0,24.6,24.6,23.91,24.04,5214195.0
2020-05-04 11:00:00,24.03,24.4,23.9,24.17,3584040.0,24.03,24.4,23.9,24.17,3584040.0
2020-05-04 11:30:00,24.18,24.48,24.07,24.26,2178769.0,24.18,24.48,24.07,24.26,2178769.0
2020-05-04 12:00:00,24.26,24.3,23.99,24.19,2730258.0,24.26,24.3,23.99,24.19,2730258.0
2020-05-04 12:30:00,24.19,24.4,24.0,24.38,2275001.0,24.19,24.4,24.0,24.38,2275001.0
2020-05-04 13:00:00,24.38,24.48,24.24,24.4,1789606.0,24.38,24.48,24.24,24.4,1789606.0
2020-05-04 13:30:00,24.4,24.75,24.36,24.62,1847565.0,24.4,24.75,24.36,24.62,1847565.0
2020-05-04 14:00:00,24.63,24.8,24.46,24.62,1898849.0,24.63,24.8,24.46,24.62,1898849.0
2020-05-04 14:30:00,24.61,25.2,24.42,25.17,2593802.0,24.61,25.2,24.42,25.17,2593802.0
2020-05-04 15:00:00,25.17,25.41,24.91,25.17,4387677.0,25.17,25.41,24.91,25.17,4387677.0
2020-05-04 15:30:00,25.16,25.55,25.13,25.25,4964728.0,25.16,25.55,25.13,25.25,4964728.0
2020-05-05 09:30:00,26.03,26.35,25.3,25.82,5421633.0,26.03,26.35,25.3,25.82,5421633.0
2020-05-05 10:00:00,25.81,26.11,24.7,24.86,4597614.0,25.81,26.11,24.7,24.86,4597614.0
2020-05-05 10:30:00,24.86,25.1,24.3,24.83,3792398.0,24.86,25.1,24.3,24.83,3792398.0
2020-05-05 11:00:00,24.82,25.18,24.58,24.87,2958094.0,24.82,25.18,24.58,24.87,2958094.0
2020-05-05 11:30:00,24.87,25.35,24.86,24.96,2367128.0,24.87,25.35,24.86,24.96,2367128.0
2020-05-05 12:00:00,24.96,24.99,24.79,24.9,1085653.0,24.96,24.99,24.79,24.9,1085653.0
2020-05-05 12:30:00,24.91,25.06,24.78,24.8,1855021.0,24.91,25.06,24.78,24.8,1855021.0
2020-05-05 13:00:00,24.8,24.96,24.79,24.86,1026211.0,24.8,24.96,24.79,24.86,1026211.0
2020-05-05 13:30:00,24.88,24.9,24.78,24.82,787746.0,24.88,24.9,24.78,24.82,787746.0
2020-05-05 14:00:00,24.82,24.87,24.79,24.82,681420.0,24.82,24.87,24.79,24.82,681420.0
2020-05-05 14:30:00,24.81,24.82,24.43,24.46,1963022.0,24.81,24.82,24.43,24.46,1963022.0
2020-05-05 15:00:00,24.46,24.46,24.1,24.13,2183664.0,24.46,24.46,24.1,24.13,2183664.0
2020-05-05 15:30:00,24.13,24.31,23.98,24.11,3458943.0,24.13,24.31,23.98,24.11,3458943.0
2020-05-06 09:30:00,23.98,24.35,23.02,23.27,5640881.0,23.98,24.35,23.02,23.27,5640881.0
2020-05-06 10:00:00,23.28,23.62,22.96,23.54,3859343.0,23.28,23.62,22.96,23.54,3859343.0
2020-05-06 10:30:00,23.54,23.78,23.07,23.12,2666536.0,23.54,23.78,23.07,23.12,2666536.0
2020-05-06 11:00:00,23.11,23.14,22.62,22.83,5159395.0,23.11,23.14,22.62,22.83,5159395.0
2020-05-06 11:30:00,22.83,22.85,22.5,22.59,2925171.0,22.83,22.85,22.5,22.59,2925171.0
2020-05-06 12:00:00,22.59,22.66,22.38,22.55,3452839.0,22.59,22.66,22.38,22.55,3452839.0
2020-05-06 12:30:00,22.55,22.93,22.42,22.7,3169560.0,22.55,22.93,22.42,22.7,3169560.0
2020-05-06 13:00:00,22.7,22.77,22.53,22.75,2071127.0,22.7,22.77,22.53,22.75,2071127.0
2020-05-06 13:30:00,22.75,23.06,22.72,23.02,2537655.0,22.75,23.06,22.72,23.02,2537655.0
2020-05-06 14:00:00,23.02,23.02,22.75,22.77,1532583.0,23.02,23.02,22.75,22.77,1532583.0
2020-05-06 14:30:00,22.77,23.04,22.72,22.97,1348410.0,22.77,23.04,22.72,22.97,1348410.0
2020-05-06 15:00:00,22.97,23.0,22.7,22.77,1384362.0,22.97,23.0,22.7,22.77,1384362.0
2020-05-06 15:30:00,22.76,23.02,22.7,22.9,3164829.0,22.76,23.02,22.7,22.9,3164829.0
2020-05-07 09:30:00,22.96,23.7,22.93,23.52,4984903.0,22.96,23.7,22.93,23.52,4984903.0
2020-05-07 10:00:00,23.52,23.73,23.13,23.53,4028459.0,23.52,23.73,23.13,23.53,4028459.0
2020-05-07 10:30:00,23.53,24.03,23.52,23.76,3127088.0,23.53,24.03,23.52,23.76,3127088.0
2020-05-07 11:00:00,23.76,23.97,23.67,23.82,1352929.0,23.76,23.97,23.67,23.82,1352929.0
2020-05-07 11:30:00,23.82,24.09,23.7,24.09,1455464.0,23.82,24.09,23.7,24.09,1455464.0
2020-05-07 12:00:00,24.09,24.35,24.03,24.35,2023926.0,24.09,24.35,24.03,24.35,2023926.0
2020-05-07 12:30:00,24.33,24.45,23.3,23.73,6051295.0,24.33,24.45,23.3,23.73,6051295.0
2020-05-07 13:00:00,23.72,23.76,23.22,23.3,2922476.0,23.72,23.76,23.22,23.3,2922476.0
2020-05-07 13:30:00,23.31,23.55,23.27,23.38,2011701.0,23.31,23.55,23.27,23.38,2011701.0
2020-05-07 14:00:00,23.38,23.41,22.95,23.11,2317930.0,23.38,23.41,22.95,23.11,2317930.0
2020-05-07 14:30:00,23.11,23.13,22.56,22.62,2850876.0,23.11,23.13,22.56,22.62,2850876.0
2020-05-07 15:00:00,22.62,22.82,22.44,22.79,3506921.0,22.62,22.82,22.44,22.79,3506921.0
2020-05-07 15:30:00,22.79,22.82,22.5,22.75,3271018.0,22.79,22.82,22.5,22.75,3271018.0
2020-05-08 09:30:00,23.58,24.42,23.32,24.26,7047920.0,23.58,24.42,23.32,24.26,7047920.0
2020-05-08 10:00:00,24.27,24.42,23.73,23.76,5067203.0,24.27,24.42,23.73,23.76,5067203.0
2020-05-08 10:30:00,23.76,23.97,23.55,23.79,3443778.0,23.76,23.97,23.55,23.79,3443778.0
2020-05-08 11:00:00,23.79,24.26,23.78,24.12,3769019.0,23.79,24.26,23.78,24.12,3769019.0
2020-05-08 11:30:00,24.12,24.18,23.89,24.07,2558290.0,24.12,24.18,23.89,24.07,2558290.0
2020-05-08 12:00:00,24.08,24.21,23.85,23.9,2396990.0,24.08,24.21,23.85,23.9,2396990.0
2020-05-08 12:30:00,23.9,24.16,23.88,24.08,1894858.0,23.9,24.16,23.88,24.08,1894858.0
2020-05-08 13:00:00,24.08,24.34,24.0,24.3,2428051.0,24.08,24.34,24.0,24.3,2428051.0
2020-05-08 13:30:00,24.3,24.48,24.24,24.46,2756436.0,24.3,24.48,24.24,24.46,2756436.0
2020-05-08 14:00:00,24.46,24.77,24.34,24.62,4114048.0,24.46,24.77,24.34,24.62,4114048.0
2020-05-08 14:30:00,24.62,24.81,24.56,24.78,2483717.0,24.62,24.81,24.56,24.78,2483717.0
2020-05-08 15:00:00,24.77,25.24,24.76,25.19,5747839.0,24.77,25.24,24.76,25.19,5747839.0
2020-05-08 15:30:00,25.19,25.44,25.11,25.42,6154473.0,25.19,25.44,25.11,25.42,6154473.0
2020-05-11 09:30:00,24.56,24.64,23.81,24.01,8018324.0,24.56,24.64,23.81,24.01,8018324.0
2020-05-11 10:00:00,24.01,24.19,23.46,23.57,5490767.0,24.01,24.19,23.46,23.57,5490767.0
2020-05-11 10:30:00,23.58,23.86,23.47,23.58,4026020.0,23.58,23.86,23.47,23.58,4026020.0
2020-05-11 11:00:00,23.58,23.79,23.54,23.68,3080163.0,23.58,23.79,23.54,23.68,3080163.0
2020-05-11 11:30:00,23.68,24.27,23.64,24.06,3938963.0,23.68,24.27,23.64,24.06,3938963.0
2020-05-11 12:00:00,24.05,24.55,24.05,24.37,3734627.0,24.05,24.55,24.05,24.37,3734627.0
2020-05-11 12:30:00,24.37,24.52,24.12,24.21,2561908.0,24.37,24.52,24.12,24.21,2561908.0
2020-05-11 13:00:00,24.2,24.35,24.08,24.15,2110735.0,24.2,24.35,24.08,24.15,2110735.0
2020-05-11 13:30:00,24.15,24.3,23.96,24.21,2166938.0,24.15,24.3,23.96,24.21,2166938.0
2020-05-11 14:00:00,24.2,24.26,24.05,24.1,1531222.0,24.2,24.26,24.05,24.1,1531222.0
2020-05-11 14:30:00,24.1,24.17,23.88,23.97,1607946.0,24.1,24.17,23.88,23.97,1607946.0
2020-05-11 15:00:00,23.96,24.02,23.77,23.9,2371853.0,23.96,24.02,23.77,23.9,2371853.0
2020-05-11 15:30:00,23.9,24.03,23.84,23.97,2503631.0,23.9,24.03,23.84,23.97,2503631.0
2020-05-12 09:30:00,23.95,24.47,23.58,23.86,5372945.0,23.95,24.47,23.58,23.86,5372945.0
2020-05-12 10:00:00,23.85,23.92,23.51,23.57,3106425.0,23.85,23.92,23.51,23.57,3106425.0
2020-05-12 10:30:00,23.57,23.68,23.26,23.44,3475350.0,23.57,23.68,23.26,23.44,3475350.0
2020-05-12 11:00:00,23.44,23.45,23.21,23.39,2348208.0,23.44,23.45,23.21,23.39,2348208.0
2020-05-12 11:30:00,23.41,23.45,23.01,23.12,3013800.0,23.41,23.45,23.01,23.12,3013800.0
2020-05-12 12:00:00,23.12,23.13,22.85,22.99,3219343.0,23.12,23.13,22.85,22.99,3219343.0
2020-05-12 12:30:00,22.98,23.26,22.94,23.14,2356016.0,22.98,23.26,22.94,23.14,2356016.0
2020-05-12 13:00:00,23.15,23.17,22.78,22.85,2685635.0,23.15,23.17,22.78,22.85,2685635.0
2020-05-12 13:30:00,22.86,23.07,22.82,23.02,1522901.0,22.86,23.07,22.82,23.02,1522901.0
2020-05-12 14:00:00,23.02,23.03,22.75,22.81,1673168.0,23.02,23.03,22.75,22.81,1673168.0
2020-05-12 14:30:00,22.8,22.95,22.75,22.89,1589568.0,22.8,22.95,22.75,22.89,1589568.0
2020-05-12 15:00:00,22.89,23.14,22.86,22.87,2156320.0,22.89,23.14,22.86,22.87,2156320.0
2020-05-12 15:30:00,22.87,22.95,22.74,22.76,3774874.0,22.87,22.95,22.74,22.76,3774874.0
2020-05-13 09:30:00,22.51,22.64,21.58,21.63,8468610.0,22.51,22.64,21.58,21.63,8468610.0
2020-05-13 10:00:00,21.62,21.87,21.09,21.34,6655408.0,21.62,21.87,21.09,21.34,6655408.0
2020-05-13 10:30:00,21.35,21.52,21.0,21.01,6398125.0,21.35,21.52,21.0,21.01,6398125.0
2020-05-13 11:00:00,21.02,21.07,20.46,20.68,6405294.0,21.02,21.07,20.46,20.68,6405294.0
2020-05-13 11:30:00,20.68,20.77,20.33,20.56,3151281.0,20.68,20.77,20.33,20.56,3151281.0
2020-05-13 12:00:00,20.57,20.76,20.35,20.69,2695504.0,20.57,20.76,20.35,20.69,2695504.0
2020-05-13 12:30:00,20.68,20.89,20.57,20.84,2451022.0,20.68,20.89,20.57,20.84,2451022.0
2020-05-13 13:00:00,20.84,21.18,20.72,21.0,2855434.0,20.84,21.18,20.72,21.0,2855434.0
2020-05-13 13:30:00,20.99,21.03,20.51,20.55,2194995.0,20.99,21.03,20.51,20.55,2194995.0
2020-05-13 14:00:00,20.55,20.62,20.33,20.44,3430484.0,20.55,20.62,20.33,20.44,3430484.0
2020-05-13 14:30:00,20.44,20.78,20.43,20.62,2195643.0,20.44,20.78,20.43,20.62,2195643.0
2020-05-13 15:00:00,20.63,20.85,20.45,20.48,3163054.0,20.63,20.85,20.45,20.48,3163054.0
2020-05-13 15:30:00,20.49,20.76,20.42,20.74,3880542.0,20.49,20.76,20.42,20.74,3880542.0
2020-05-14 09:30:00,19.71,19.95,18.18,18.31,12779187.0,19.71,19.95,18.18,18.31,12779187.0
2020-05-14 10:00:00,18.31,18.89,18.3,18.84,7468748.0,18.31,18.89,18.3,18.84,7468748.0
2020-05-14 10:30:00,18.84,20.06,18.83,19.56,10720385.0,18.84,20.06,18.83,19.56,10720385.0
2020-05-14 11:00:00,19.57,20.43,19.55,19.74,7864598.0,19.57,20.43,19.55,19.74,7864598.0
2020-05-14 11:30:00,19.73,19.92,19.11,19.56,5852249.0,19.73,19.92,19.11,19.56,5852249.0
2020-05-14 12:00:00,19.56,19.91,19.48,19.64,3000492.0,19.56,19.91,19.48,19.64,3000492.0
2020-05-14 12:30:00,19.65,20.07,19.62,19.98,3146443.0,19.65,20.07,19.62,19.98,3146443.0
2020-05-14 13:00:00,19.98,20.2,19.75,20.17,2923577.0,19.98,20.2,19.75,20.17,2923577.0
2020-05-14 13:30:00,20.17,20.28,19.79,19.81,2950579.0,20.17,20.28,19.79,19.81,2950579.0
2020-05-14 14:00:00,19.81,19.93,19.58,19.93,2694095.0,19.81,19.93,19.58,19.93,2694095.0
2020-05-14 14:30:00,19.93,20.03,19.68,20.0,2619595.0,19.93,20.03,19.68,20.0,2619595.0
2020-05-14 15:00:00,20.0,20.18,19.85,20.07,2342828.0,20.0,20.18,19.85,20.07,2342828.0
2020-05-14 15:30:00,20.06,20.33,20.0,20.3,3948680.0,20.06,20.33,20.0,20.3,3948680.0
2020-05-15 09:30:00,19.66,20.49,19.28,20.05,7852008.0,19.66,20.49,19.28,20.05,7852008.0
2020-05-15 10:00:00,20.05,20.85,19.85,20.77,5567630.0,20.05,20.85,19.85,20.77,5567630.0
2020-05-15 10:30:00,20.76,20.96,20.4,20.57,4129549.0,20.76,20.96,20.4,20.57,4129549.0
2020-05-15 11:00:00,20.58,20.58,20.31,20.38,2265256.0,20.58,20.58,20.31,20.38,2265256.0
2020-05-15 11:30:00,20.38,20.44,20.07,20.16,2027962.0,20.38,20.44,20.07,20.16,2027962.0
2020-05-15 12:00:00,20.15,20.44,20.15,20.26,1776778.0,20.15,20.44,20.15,20.26,1776778.0
2020-05-15 12:30:00,20.25,20.39,20.17,20.21,1035208.0,20.25,20.39,20.17,20.21,1035208.0
2020-05-15 13:00:00,20.22,20.28,20.08,20.24,1651197.0,20.22,20.28,20.08,20.24,1651197.0
2020-05-15 13:30:00,20.25,20.47,20.2,20.42,2252710.0,20.25,20.47,20.2,20.42,2252710.0
2020-05-15 14:00:00,20.42,20.57,20.31,20.39,1517553.0,20.42,20.57,20.31,20.39,1517553.0
2020-05-15 14:30:00,20.39,20.42,20.21,20.23,1337843.0,20.39,20.42,20.21,20.23,1337843.0
2020-05-15 15:00:00,20.24,20.28,20.05,20.13,1540841.0,20.24,20.28,20.05,20.13,1540841.0
2020-05-15 15:30:00,20.12,20.18,19.86,19.91,3671509.0,20.12,20.18,19.86,19.91,3671509.0
2020-05-18 09:30:00,21.76,22.78,21.46,22.66,11618337.0,21.76,22.78,21.46,22.66,11618337.0
2020-05-18 10:00:00,22.65,22.77,22.11,22.27,4846823.0,22.65,22.77,22.11,22.27,4846823.0
2020-05-18 10:30:00,22.26,22.98,22.15,22.66,5434573.0,22.26,22.98,22.15,22.66,5434573.0
2020-05-18 11:00:00,22.68,23.9,22.65,23.67,6715644.0,22.68,23.9,22.65,23.67,6715644.0
2020-05-18 11:30:00,23.69,23.86,23.19,23.61,4968023.0,23.69,23.86,23.19,23.61,4968023.0
2020-05-18 12:00:00,23.61,23.75,23.24,23.39,3827334.0,23.61,23.75,23.24,23.39,3827334.0
2020-05-18 12:30:00,23.39,23.66,23.29,23.59,3093880.0,23.39,23.66,23.29,23.59,3093880.0
2020-05-18 13:00:00,23.6,24.13,23.56,23.96,5201641.0,23.6,24.13,23.56,23.96,5201641.0
2020-05-18 13:30:00,23.96,23.99,23.63,23.96,3239305.0,23.96,23.99,23.63,23.96,3239305.0
2020-05-18 14:00:00,23.96,23.97,23.33,23.54,4358806.0,23.96,23.97,23.33,23.54,4358806.0
2020-05-18 14:30:00,23.55,23.82,23.54,23.77,3311683.0,23.55,23.82,23.54,23.77,3311683.0
2020-05-18 15:00:00,23.78,23.98,23.75,23.89,3499818.0,23.78,23.98,23.75,23.89,3499818.0
2020-05-18 15:30:00,23.89,24.26,23.88,24.13,6125976.0,23.89,24.26,23.88,24.13,6125976.0
2020-05-19 09:30:00,25.62,25.67,23.53,24.21,15299855.0,25.62,25.67,23.53,24.21,15299855.0
2020-05-19 10:00:00,24.23,24.42,23.76,23.96,7561156.0,24.23,24.42,23.76,23.96,7561156.0
2020-05-19 10:30:00,23.95,24.05,23.33,23.83,5972789.0,23.95,24.05,23.33,23.83,5972789.0
2020-05-19 11:00:00,23.85,24.77,23.7,24.53,6514964.0,23.85,24.77,23.7,24.53,6514964.0
2020-05-19 11:30:00,24.54,24.78,24.42,24.53,4960298.0,24.54,24.78,24.42,24.53,4960298.0
2020-05-19 12:00:00,24.53,24.7,24.17,24.21,3537423.0,24.53,24.7,24.17,24.21,3537423.0
2020-05-19 12:30:00,24.21,24.47,24.05,24.14,3378023.0,24.21,24.47,24.05,24.14,3378023.0
2020-05-19 13:00:00,24.14,24.24,23.87,24.17,3399871.0,24.14,24.24,23.87,24.17,3399871.0
2020-05-19 13:30:00,24.17,24.54,24.14,24.39,3243417.0,24.17,24.54,24.14,24.39,3243417.0
2020-05-19 14:00:00,24.39,24.68,24.26,24.53,4024256.0,24.39,24.68,24.26,24.53,4024256.0
2020-05-19 14:30:00,24.53,24.68,23.98,24.05,3651975.0,24.53,24.68,23.98,24.05,3651975.0
2020-05-19 15:00:00,24.05,24.52,23.91,24.05,4960764.0,24.05,24.52,23.91,24.05,4960764.0
2020-05-19 15:30:00,24.04,24.1,23.49,23.68,7127008.0,24.04,24.1,23.49,23.68,7127008.0
2020-05-20 09:30:00,24.34,25.25,24.3,25.06,11329684.0,24.34,25.25,24.3,25.06,11329684.0
2020-05-20 10:00:00,25.07,25.39,24.92,25.11,7124844.0,25.07,25.39,24.92,25.11,7124844.0
2020-05-20 10:30:00,25.1,25.3,25.01,25.11,3787285.0,25.1,25.3,25.01,25.11,3787285.0
2020-05-20 11:00:00,25.12,25.12,24.42,24.86,6280627.0,25.12,25.12,24.42,24.86,6280627.0
2020-05-20 11:30:00,24.87,24.93,24.72,24.9,2546108.0,24.87,24.93,24.72,24.9,2546108.0
2020-05-20 12:00:00,24.89,24.92,24.51,24.78,3151806.0,24.89,24.92,24.51,24.78,3151806.0
2020-05-20 12:30:00,24.78,24.9,24.61,24.88,2631622.0,24.78,24.9,24.61,24.88,2631622.0
2020-05-20 13:00:00,24.88,24.88,24.56,24.59,2225932.0,24.88,24.88,24.56,24.59,2225932.0
2020-05-20 13:30:00,24.6,24.68,24.45,24.64,2250595.0,24.6,24.68,24.45,24.64,2250595.0
2020-05-20 14:00:00,24.64,24.77,24.5,24.62,2160440.0,24.64,24.77,24.5,24.62,2160440.0
2020-05-20 14:30:00,24.61,24.97,24.57,24.84,2694724.0,24.61,24.97,24.57,24.84,2694724.0
2020-05-20 15:00:00,24.84,24.87,24.61,24.76,2445124.0,24.84,24.87,24.61,24.76,2445124.0
2020-05-20 15:30:00,24.76,24.94,24.68,24.91,3098171.0,24.76,24.94,24.68,24.91,3098171.0
2020-05-21 09:30:00,25.09,25.9,25.0,25.73,8468934.0,25.09,25.9,25.0,25.73,8468934.0
2020-05-21 10:00:00,25.72,26.58,25.59,26.35,8585180.0,25.72,26.58,25.59,26.35,8585180.0
2020-05-21 10:30:00,26.35,26.38,25.8,26.21,6014705.0,26.35,26.38,25.8,26.21,6014705.0
2020-05-21 11:00:00,26.2,26.21,25.49,25.67,5097785.0,26.2,26.21,25.49,25.67,5097785.0
2020-05-21 11:30:00,25.67,26.04,25.61,25.97,3399833.0,25.67,26.04,25.61,25.97,3399833.0
2020-05-21 12:00:00,25.97,26.18,25.95,26.05,2645177.0,25.97,26.18,25.95,26.05,2645177.0
2020-05-21 12:30:00,26.05,26.1,25.88,25.98,1999964.0,26.05,26.1,25.88,25.98,1999964.0
2020-05-21 13:00:00,25.98,26.11,25.95,26.08,1322036.0,25.98,26.11,25.95,26.08,1322036.0
2020-05-21 13:30:00,26.08,26.1,25.83,25.84,1698065.0,26.08,26.1,25.83,25.84,1698065.0
2020-05-21 14:00:00,25.83,25.95,25.73,25.76,2025095.0,25.83,25.95,25.73,25.76,2025095.0
2020-05-21 14:30:00,25.76,25.8,25.62,25.69,2079792.0,25.76,25.8,25.62,25.69,2079792.0
2020-05-21 15:00:00,25.69,25.9,25.65,25.69,2399359.0,25.69,25.9,25.65,25.69,2399359.0
2020-05-21 15:30:00,25.69,25.87,25.56,25.84,3693536.0,25.69,25.87,25.56,25.84,3693536.0
2020-05-22 09:30:00,26.38,26.58,25.32,25.34,7805822.0,26.38,26.58,25.32,25.34,7805822.0
2020-05-22 10:00:00,25.34,25.38,24.67,25.18,6469553.0,25.34,25.38,24.67,25.18,6469553.0
2020-05-22 10:30:00,25.17,25.38,24.81,24.92,4245416.0,25.17,25.38,24.81,24.92,4245416.0
2020-05-22 11:00:00,24.91,25.19,24.85,24.89,2810352.0,24.91,25.19,24.85,24.89,2810352.0
2020-05-22 11:30:00,24.88,25.12,24.86,25.01,2081287.0,24.88,25.12,24.86,25.01,2081287.0
2020-05-22 12:00:00,25.01,25.08,24.84,24.92,2019344.0,25.01,25.08,24.84,24.92,2019344.0
2020-05-22 12:30:00,24.92,25.11,24.91,25.06,1460989.0,24.92,25.11,24.91,25.06,1460989.0
2020-05-22 13:00:00,25.07,25.23,24.97,25.19,2159166.0,25.07,25.23,24.97,25.19,2159166.0
2020-05-22 13:30:00,25.19,25.4,25.12,25.34,1911041.0,25.19,25.4,25.12,25.34,1911041.0
2020-05-22 14:00:00,25.35,25.56,25.24,25.31,2824451.0,25.35,25.56,25.24,25.31,2824451.0
2020-05-22 14:30:00,25.31,25.38,25.17,25.33,1953024.0,25.31,25.38,25.17,25.33,1953024.0
2020-05-22 15:00:00,25.33,25.39,25.02,25.15,2198983.0,25.33,25.39,25.02,25.15,2198983.0
2020-05-22 15:30:00,25.15,25.43,25.11,25.39,3581422.0,25.15,25.43,25.11,25.39,3581422.0
2020-05-26 09:30:00,27.48,28.49,27.45,28.39,13754034.0,27.48,28.49,27.45,28.39,13754034.0
2020-05-26 10:00:00,28.39,28.65,28.18,28.4,8144757.0,28.39,28.65,28.18,28.4,8144757.0
2020-05-26 10:30:00,28.39,28.95,28.32,28.92,6110510.0,28.39,28.95,28.32,28.92,6110510.0
2020-05-26 11:00:00,28.93,29.14,28.71,28.85,6638682.0,28.93,29.14,28.71,28.85,6638682.0
2020-05-26 11:30:00,28.85,29.05,28.73,28.77,4358754.0,28.85,29.05,28.73,28.77,4358754.0
2020-05-26 12:00:00,28.78,29.0,28.58,28.97,3977509.0,28.78,29.0,28.58,28.97,3977509.0
2020-05-26 12:30:00,28.96,29.12,28.93,29.03,3911747.0,28.96,29.12,28.93,29.03,3911747.0
2020-05-26 13:00:00,29.02,29.44,28.93,29.35,4453563.0,29.02,29.44,28.93,29.35,4453563.0
2020-05-26 13:30:00,29.36,29.49,29.21,29.41,3966807.0,29.36,29.49,29.21,29.41,3966807.0
2020-05-26 14:00:00,29.41,29.88,29.37,29.78,5486178.0,29.41,29.88,29.37,29.78,5486178.0
2020-05-26 14:30:00,29.77,29.78,29.11,29.52,8240734.0,29.77,29.78,29.11,29.52,8240734.0
2020-05-26 15:00:00,29.51,29.69,29.38,29.66,4932308.0,29.51,29.69,29.38,29.66,4932308.0
2020-05-26 15:30:00,29.66,29.79,29.34,29.53,7691456.0,29.66,29.79,29.34,29.53,7691456.0
2020-05-27 09:30:00,32.25,32.75,30.28,30.91,17469104.0,32.25,32.75,30.28,30.91,17469104.0
2020-05-27 10:00:00,30.9,30.91,29.82,30.51,10135400.0,30.9,30.91,29.82,30.51,10135400.0
2020-05-27 10:30:00,30.52,30.52,28.53,29.75,12740378.0,30.52,30.52,28.53,29.75,12740378.0
2020-05-27 11:00:00,29.72,30.23,29.45,30.04,7750190.0,29.72,30.23,29.45,30.04,7750190.0
2020-05-27 11:30:00,30.03,30.6,29.96,30.43,5933664.0,30.03,30.6,29.96,30.43,5933664.0
2020-05-27 12:00:00,30.44,30.62,30.12,30.41,3589464.0,30.44,30.62,30.12,30.41,3589464.0
2020-05-27 12:30:00,30.42,30.57,30.23,30.4,3307183.0,30.42,30.57,30.23,30.4,3307183.0
2020-05-27 13:00:00,30.39,30.54,30.24,30.35,2360008.0,30.39,30.54,30.24,30.35,2360008.0
2020-05-27 13:30:00,30.35,30.49,30.27,30.41,2179639.0,30.35,30.49,30.27,30.41,2179639.0
2020-05-27 14:00:00,30.41,30.77,30.4,30.67,3301347.0,30.41,30.77,30.4,30.67,3301347.0
2020-05-27 14:30:00,30.67,30.93,30.35,30.43,3701352.0,30.67,30.93,30.35,30.43,3701352.0
2020-05-27 15:00:00,30.44,30.58,30.29,30.38,2643380.0,30.44,30.58,30.29,30.38,2643380.0
2020-05-27 15:30:00,30.38,30.75,30.14,30.69,4712093.0,30.38,30.75,30.14,30.69,4712093.0
2020-05-28 09:30:00,30.0,30.0,28.73,29.79,10041783.0,30.0,30.0,28.73,29.79,10041783.0
2020-05-28 10:00:00,29.76,29.79,29.12,29.3,5016493.0,29.76,29.79,29.12,29.3,5016493.0
2020-05-28 10:30:00,29.3,29.38,28.93,29.14,3898355.0,29.3,29.38,28.93,29.14,3898355.0
2020-05-28 11:00:00,29.16,29.56,28.97,29.51,3760397.0,29.16,29.56,28.97,29.51,3760397.0
2020-05-28 11:30:00,29.52,29.72,29.31,29.58,2949682.0,29.52,29.72,29.31,29.58,2949682.0
2020-05-28 12:00:00,29.58,29.92,29.54,29.69,3379729.0,29.58,29.92,29.54,29.69,3379729.0
2020-05-28 12:30:00,29.68,29.74,29.34,29.43,2792118.0,29.68,29.74,29.34,29.43,2792118.0
2020-05-28 13:00:00,29.43,29.55,29.13,29.43,3145246.0,29.43,29.55,29.13,29.43,3145246.0
2020-05-28 13:30:00,29.42,29.52,29.33,29.36,2013051.0,29.42,29.52,29.33,29.36,2013051.0
2020-05-28 14:00:00,29.36,29.46,29.23,29.31,1747268.0,29.36,29.46,29.23,29.31,1747268.0
2020-05-28 14:30:00,29.31,29.33,28.91,29.25,3218550.0,29.31,29.33,28.91,29.25,3218550.0
2020-05-28 15:00:00,29.25,29.33,28.82,28.83,2994641.0,29.25,29.33,28.82,28.83,2994641.0
2020-05-28 15:30:00,28.84,29.03,28.53,28.89,5991256.0,28.84,29.03,28.53,28.89,5991256.0
2020-05-29 09:30:00,27.09,28.43,26.65,27.83,10369489.0,27.09,28.43,26.65,27.83,10369489.0
2020-05-29 10:00:00,27.83,28.63,27.55,28.27,6709160.0,27.83,28.63,27.55,28.27,6709160.0
2020-05-29 10:30:00,28.28,28.36,27.97,28.22,3395335.0,28.28,28.36,27.97,28.22,3395335.0
2020-05-29 11:00:00,28.23,28.49,28.02,28.04,3269076.0,28.23,28.49,28.02,28.04,3269076.0
2020-05-29 11:30:00,28.04,28.31,28.01,28.15,2262928.0,28.04,28.31,28.01,28.15,2262928.0
2020-05-29 12:00:00,28.15,28.21,27.83,27.96,2322403.0,28.15,28.21,27.83,27.96,2322403.0
2020-05-29 12:30:00,27.95,28.04,27.64,27.99,3078617.0,27.95,28.04,27.64,27.99,3078617.0
2020-05-29 13:00:00,27.98,28.16,27.8,28.03,2553226.0,27.98,28.16,27.8,28.03,2553226.0
2020-05-29 13:30:00,28.03,28.14,27.76,27.77,1818607.0,28.03,28.14,27.76,27.77,1818607.0
2020-05-29 14:00:00,27.76,28.14,27.7,28.07,3002499.0,27.76,28.14,27.7,28.07,3002499.0
2020-05-29 14:30:00,28.08,28.37,27.61,28.34,3892224.0,28.08,28.37,27.61,28.34,3892224.0
2020-05-29 15:00:00,28.35,28.88,28.34,28.53,5998149.0,28.35,28.88,28.34,28.53,5998149.0
2020-05-29 15:30:00,28.51,28.65,27.94,28.02,6590045.0,28.51,28.65,27.94,28.02,6590045.0
2020-06-01 09:30:00,28.18,29.86,27.95,29.62,10217198.0,28.18,29.86,27.95,29.62,10217198.0
2020-06-01 10:00:00,29.62,30.25,29.44,29.86,8264230.0,29.62,30.25,29.44,29.86,8264230.0
2020-06-01 10:30:00,29.86,30.29,29.78,29.84,5492017.0,29.86,30.29,29.78,29.84,5492017.0
2020-06-01 11:00:00,29.84,29.88,29.36,29.59,6106056.0,29.84,29.88,29.36,29.59,6106056.0
2020-06-01 11:30:00,29.59,29.62,29.27,29.42,3932638.0,29.59,29.62,29.27,29.42,3932638.0
2020-06-01 12:00:00,29.42,29.61,29.28,29.56,2292728.0,29.42,29.61,29.28,29.56,2292728.0
2020-06-01 12:30:00,29.56,29.82,29.51,29.66,2112379.0,29.56,29.82,29.51,29.66,2112379.0
2020-06-01 13:00:00,29.67,29.71,29.38,29.5,1684414.0,29.67,29.71,29.38,29.5,1684414.0
2020-06-01 13:30:00,29.5,29.55,29.31,29.38,1661555.0,29.5,29.55,29.31,29.38,1661555.0
2020-06-01 14:00:00,29.37,29.41,28.96,28.97,2767334.0,29.37,29.41,28.96,28.97,2767334.0
2020-06-01 14:30:00,28.97,29.37,28.88,29.31,3062338.0,28.97,29.37,28.88,29.31,3062338.0
2020-06-01 15:00:00,29.32,29.36,29.13,29.33,1808416.0,29.32,29.36,29.13,29.33,1808416.0
2020-06-01 15:30:00,29.32,29.54,29.28,29.46,3484786.0,29.32,29.54,29.28,29.46,3484786.0
2020-06-02 09:30:00,30.12,30.92,29.82,30.04,10210563.0,30.12,30.92,29.82,30.04,10210563.0
2020-06-02 10:00:00,30.02,30.18,29.77,30.1,4622678.0,30.02,30.18,29.77,30.1,4622678.0
2020-06-02 10:30:00,30.11,30.14,29.31,29.69,5160964.0,30.11,30.14,29.31,29.69,5160964.0
2020-06-02 11:00:00,29.71,29.83,29.32,29.72,3715214.0,29.71,29.83,29.32,29.72,3715214.0
2020-06-02 11:30:00,29.71,30.01,29.65,29.9,3101224.0,29.71,30.01,29.65,29.9,3101224.0
2020-06-02 12:00:00,29.9,30.01,29.74,29.98,2060466.0,29.9,30.01,29.74,29.98,2060466.0
2020-06-02 12:30:00,29.98,30.12,29.9,29.97,2172047.0,29.98,30.12,29.9,29.97,2172047.0
2020-06-02 13:00:00,29.96,30.08,29.86,30.0,2000837.0,29.96,30.08,29.86,30.0,2000837.0
2020-06-02 13:30:00,29.99,30.01,29.74,29.85,1527604.0,29.99,30.01,29.74,29.85,1527604.0
2020-06-02 14:00:00,29.85,29.97,29.77,29.8,1807258.0,29.85,29.97,29.77,29.8,1807258.0
2020-06-02 14:30:00,29.8,30.01,29.69,29.96,2051343.0,29.8,30.01,29.69,29.96,2051343.0
2020-06-02 15:00:00,29.97,30.01,29.8,29.91,1832998.0,29.97,30.01,29.8,29.91,1832998.0
2020-06-02 15:30:00,29.92,29.94,29.8,29.92,2535191.0,29.92,29.94,29.8,29.92,2535191.0
2020-06-03 09:30:00,30.75,31.36,30.39,31.23,9216298.0,30.75,31.36,30.39,31.23,9216298.0
2020-06-03 10:00:00,31.24,31.86,31.21,31.84,7228470.0,31.24,31.86,31.21,31.84,7228470.0
2020-06-03 10:30:00,31.84,32.39,31.76,32.22,6662705.0,31.84,32.39,31.76,32.22,6662705.0
2020-06-03 11:00:00,32.22,32.99,32.19,32.83,8638263.0,32.22,32.99,32.19,32.83,8638263.0
2020-06-03 11:30:00,32.84,33.44,32.75,32.97,8872763.0,32.84,33.44,32.75,32.97,8872763.0
2020-06-03 12:00:00,32.98,33.1,32.45,32.77,6766157.0,32.98,33.1,32.45,32.77,6766157.0
2020-06-03 12:30:00,32.77,33.02,32.65,32.91,4625758.0,32.77,33.02,32.65,32.91,4625758.0
2020-06-03 13:00:00,32.91,33.18,32.85,32.9,3769285.0,32.91,33.18,32.85,32.9,3769285.0
2020-06-03 13:30:00,32.92,33.05,32.82,32.98,2748847.0,32.92,33.05,32.82,32.98,2748847.0
2020-06-03 14:00:00,32.98,33.52,32.93,33.5,4348120.0,32.98,33.52,32.93,33.5,4348120.0
2020-06-03 14:30:00,33.5,33.67,33.32,33.55,5264979.0,33.5,33.67,33.32,33.55,5264979.0
2020-06-03 15:00:00,33.55,33.7,33.45,33.68,3794818.0,33.55,33.7,33.45,33.68,3794818.0
2020-06-03 15:30:00,33.69,33.9,33.53,33.6,7134510.0,33.69,33.9,33.53,33.6,7134510.0
2020-06-04 09:30:00,35.77,36.28,34.14,35.0,18051896.0,35.77,36.28,34.14,35.0,18051896.0
2020-06-04 10:00:00,35.01,36.08,34.72,35.99,9364488.0,35.01,36.08,34.72,35.99,9364488.0
2020-06-04 10:30:00,35.99,39.37,35.96,38.86,18532272.0,35.99,39.37,35.96,38.86,18532272.0
2020-06-04 11:00:00,38.86,38.97,37.18,37.91,15441411.0,38.86,38.97,37.18,37.91,15441411.0
2020-06-04 11:30:00,37.88,38.27,37.62,37.98,6268960.0,37.88,38.27,37.62,37.98,6268960.0
2020-06-04 12:00:00,37.98,38.7,37.96,38.16,6276157.0,37.98,38.7,37.96,38.16,6276157.0
2020-06-04 12:30:00,38.16,38.68,37.69,38.61,6060722.0,38.16,38.68,37.69,38.61,6060722.0
2020-06-04 13:00:00,38.62,38.85,38.21,38.55,5500324.0,38.62,38.85,38.21,38.55,5500324.0
2020-06-04 13:30:00,38.55,39.26,38.54,38.91,6905643.0,38.55,39.26,38.54,38.91,6905643.0
2020-06-04 14:00:00,38.9,39.25,38.8,39.21,5966324.0,38.9,39.25,38.8,39.21,5966324.0
2020-06-04 14:30:00,39.22,39.85,38.71,38.77,10109579.0,39.22,39.85,38.71,38.77,10109579.0
2020-06-04 15:00:00,38.78,39.27,37.71,38.56,11404476.0,38.78,39.27,37.71,38.56,11404476.0
2020-06-04 15:30:00,38.55,39.24,38.23,39.07,9977874.0,38.55,39.24,38.23,39.07,9977874.0
2020-06-05 09:30:00,48.82,48.95,43.87,44.94,24830951.0,48.82,48.95,43.87,44.94,24830951.0
2020-06-05 10:00:00,44.96,46.63,44.79,45.29,12836496.0,44.96,46.63,44.79,45.29,12836496.0
2020-06-05 10:30:00,45.3,45.99,44.22,45.41,10342254.0,45.3,45.99,44.22,45.41,10342254.0
2020-06-05 11:00:00,45.41,45.83,45.12,45.67,5708702.0,45.41,45.83,45.12,45.67,5708702.0
2020-06-05 11:30:00,45.66,45.8,44.32,44.78,6357109.0,45.66,45.8,44.32,44.78,6357109.0
2020-06-05 12:00:00,44.76,44.85,42.03,43.5,9963058.0,44.76,44.85,42.03,43.5,9963058.0
2020-06-05 12:30:00,43.49,44.76,42.95,44.65,6853848.0,43.49,44.76,42.95,44.65,6853848.0
2020-06-05 13:00:00,44.66,44.93,44.04,44.39,4972218.0,44.66,44.93,44.04,44.39,4972218.0
2020-06-05 13:30:00,44.4,44.43,43.03,43.21,4964888.0,44.4,44.43,43.03,43.21,4964888.0
2020-06-05 14:00:00,43.19,43.43,42.09,42.71,6951300.0,43.19,43.43,42.09,42.71,6951300.0
2020-06-05 14:30:00,42.71,43.48,42.36,42.83,6007758.0,42.71,43.48,42.36,42.83,6007758.0
2020-06-05 15:00:00,42.83,43.22,42.26,42.5,5126944.0,42.83,43.22,42.26,42.5,5126944.0
2020-06-05 15:30:00,42.5,42.58,41.26,42.4,10243082.0,42.5,42.58,41.26,42.4,10243082.0
2020-06-08 09:30:00,45.86,46.61,44.57,46.16,15123324.0,45.86,46.61,44.57,46.16,15123324.0
2020-06-08 10:00:00,46.15,46.48,45.37,45.76,8174481.0,46.15,46.48,45.37,45.76,8174481.0
2020-06-08 10:30:00,45.76,46.29,45.02,46.12,6524249.0,45.76,46.29,45.02,46.12,6524249.0
2020-06-08 11:00:00,46.11,46.8,46.03,46.18,6228036.0,46.11,46.8,46.03,46.18,6228036.0
2020-06-08 11:30:00,46.19,46.37,45.71,46.09,4606542.0,46.19,46.37,45.71,46.09,4606542.0
2020-06-08 12:00:00,46.1,46.63,46.1,46.44,3682868.0,46.1,46.63,46.1,46.44,3682868.0
2020-06-08 12:30:00,46.43,46.58,46.11,46.51,2480316.0,46.43,46.58,46.11,46.51,2480316.0
2020-06-08 13:00:00,46.51,47.01,46.44,46.76,4293703.0,46.51,47.01,46.44,46.76,4293703.0
2020-06-08 13:30:00,46.77,46.92,46.39,46.56,3007159.0,46.77,46.92,46.39,46.56,3007159.0
2020-06-08 14:00:00,46.56,46.62,46.11,46.16,3282565.0,46.56,46.62,46.11,46.16,3282565.0
2020-06-08 14:30:00,46.16,46.77,46.03,46.76,3971577.0,46.16,46.77,46.03,46.76,3971577.0
2020-06-08 15:00:00,46.76,47.67,46.52,47.55,6423845.0,46.76,47.67,46.52,47.55,6423845.0
2020-06-08 15:30:00,47.56,48.85,47.55,48.7,10097858.0,47.56,48.85,47.55,48.7,10097858.0
2020-06-09 09:30:00,45.04,45.4,41.5,43.82,17266629.0,45.04,45.4,41.5,43.82,17266629.0
2020-06-09 10:00:00,43.81,44.28,42.27,43.84,9989510.0,43.81,44.28,42.27,43.84,9989510.0
2020-06-09 10:30:00,43.84,46.1,43.64,45.37,9099859.0,43.84,46.1,43.64,45.37,9099859.0
2020-06-09 11:00:00,45.36,45.78,44.53,44.69,4618137.0,45.36,45.78,44.53,44.69,4618137.0
2020-06-09 11:30:00,44.69,44.97,44.28,44.5,3908175.0,44.69,44.97,44.28,44.5,3908175.0
2020-06-09 12:00:00,44.5,45.07,44.12,44.9,3790125.0,44.5,45.07,44.12,44.9,3790125.0
2020-06-09 12:30:00,44.91,45.3,44.83,45.16,2786836.0,44.91,45.3,44.83,45.16,2786836.0
2020-06-09 13:00:00,45.16,45.25,44.72,45.14,2170208.0,45.16,45.25,44.72,45.14,2170208.0
2020-06-09 13:30:00,45.13,45.18,44.73,44.91,1733548.0,45.13,45.18,44.73,44.91,1733548.0
2020-06-09 14:00:00,44.92,44.93,44.17,44.46,2766995.0,44.92,44.93,44.17,44.46,2766995.0
2020-06-09 14:30:00,44.47,44.65,43.93,44.4,3366528.0,44.47,44.65,43.93,44.4,3366528.0
2020-06-09 15:00:00,44.4,45.06,44.13,45.02,3109125.0,44.4,45.06,44.13,45.02,3109125.0
2020-06-09 15:30:00,45.01,45.02,44.52,44.63,4479347.0,45.01,45.02,44.52,44.63,4479347.0
2020-06-10 09:30:00,42.04,42.28,40.18,40.93,13692345.0,42.04,42.28,40.18,40.93,13692345.0
2020-06-10 10:00:00,40.91,40.95,38.3,39.17,14372591.0,40.91,40.95,38.3,39.17,14372591.0
2020-06-10 10:30:00,39.16,39.84,39.01,39.45,7213439.0,39.16,39.84,39.01,39.45,7213439.0
2020-06-10 11:00:00,39.45,40.79,39.3,40.7,6780382.0,39.45,40.79,39.3,40.7,6780382.0
2020-06-10 11:30:00,40.71,41.73,40.55,41.71,6274142.0,40.71,41.73,40.55,41.71,6274142.0
2020-06-10 12:00:00,41.73,41.95,40.55,40.66,6127685.0,41.73,41.95,40.55,40.66,6127685.0
2020-06-10 12:30:00,40.66,40.83,40.02,40.67,4949713.0,40.66,40.83,40.02,40.67,4949713.0
2020-06-10 13:00:00,40.67,40.98,40.25,40.59,3100867.0,40.67,40.98,40.25,40.59,3100867.0
2020-06-10 13:30:00,40.59,41.4,40.57,41.13,2933172.0,40.59,41.4,40.57,41.13,2933172.0
2020-06-10 14:00:00,41.18,42.6,41.08,41.87,8510314.0,41.18,42.6,41.08,41.87,8510314.0
2020-06-10 14:30:00,41.86,41.88,39.62,40.37,8364943.0,41.86,41.88,39.62,40.37,8364943.0
2020-06-10 15:00:00,40.35,40.69,39.86,40.69,5030110.0,40.35,40.69,39.86,40.69,5030110.0
2020-06-10 15:30:00,40.68,40.99,39.59,39.71,6276021.0,40.68,40.99,39.59,39.71,6276021.0
2020-06-11 09:30:00,33.26,36.38,32.22,35.96,20048656.0,33.26,36.38,32.22,35.96,20048656.0
2020-06-11 10:00:00,35.98,36.37,35.23,35.59,8746362.0,35.98,36.37,35.23,35.59,8746362.0
2020-06-11 10:30:00,35.59,35.99,35.15,35.16,6250161.0,35.59,35.99,35.15,35.16,6250161.0
2020-06-11 11:00:00,35.16,35.46,34.8,34.98,7465229.0,35.16,35.46,34.8,34.98,7465229.0
2020-06-11 11:30:00,34.99,35.14,34.36,34.82,5140399.0,34.99,35.14,34.36,34.82,5140399.0
2020-06-11 12:00:00,34.8,34.81,33.75,33.99,6031633.0,34.8,34.81,33.75,33.99,6031633.0
2020-06-11 12:30:00,33.95,34.41,33.9,34.15,3812401.0,33.95,34.41,33.9,34.15,3812401.0
2020-06-11 13:00:00,34.14,35.25,34.12,34.86,5673440.0,34.14,35.25,34.12,34.86,5673440.0
2020-06-11 13:30:00,34.87,35.09,34.52,35.01,3907044.0,34.87,35.09,34.52,35.01,3907044.0
2020-06-11 14:00:00,35.0,35.05,34.32,34.39,3659883.0,35.0,35.05,34.32,34.39,3659883.0
2020-06-11 14:30:00,34.39,34.46,33.64,33.8,5333685.0,34.39,34.46,33.64,33.8,5333685.0
2020-06-11 15:00:00,33.8,33.81,32.7,33.0,7017906.0,33.8,33.81,32.7,33.0,7017906.0
2020-06-11 15:30:00,33.01,33.65,32.6,33.31,8212658.0,33.01,33.65,32.6,33.31,8212658.0
2020-06-12 09:30:00,37.52,38.43,36.53,37.99,16048681.0,37.52,38.43,36.53,37.99,16048681.0
2020-06-12 10:00:00,38.0,38.91,37.8,38.28,10197285.0,38.0,38.91,37.8,38.28,10197285.0
2020-06-12 10:30:00,38.31,38.63,36.9,36.92,7508817.0,38.31,38.63,36.9,36.92,7508817.0
2020-06-12 11:00:00,36.92,37.48,36.15,36.67,8401575.0,36.92,37.48,36.15,36.67,8401575.0
2020-06-12 11:30:00,36.69,38.04,36.55,37.97,6088374.0,36.69,38.04,36.55,37.97,6088374.0
2020-06-12 12:00:00,37.98,38.13,37.6,37.89,4249696.0,37.98,38.13,37.6,37.89,4249696.0
2020-06-12 12:30:00,37.89,38.13,37.56,38.01,3613230.0,37.89,38.13,37.56,38.01,3613230.0
2020-06-12 13:00:00,38.01,38.2,37.81,38.03,3040916.0,38.01,38.2,37.81,38.03,3040916.0
2020-06-12 13:30:00,38.02,38.11,36.96,37.28,5368395.0,38.02,38.11,36.96,37.28,5368395.0
2020-06-12 14:00:00,37.29,37.89,37.25,37.83,3499831.0,37.29,37.89,37.25,37.83,3499831.0
2020-06-12 14:30:00,37.83,38.63,37.83,38.54,4977407.0,37.83,38.63,37.83,38.54,4977407.0
2020-06-12 15:00:00,38.55,39.23,38.48,38.87,6377060.0,38.55,39.23,38.48,38.87,6377060.0
2020-06-12 15:30:00,38.87,39.68,38.75,39.66,7556071.0,38.87,39.68,38.75,39.66,7556071.0
2020-06-15 09:30:00,36.01,37.47,35.51,36.75,12402441.0,36.01,37.47,35.51,36.75,12402441.0
2020-06-15 10:00:00,36.76,37.17,36.42,36.52,5876990.0,36.76,37.17,36.42,36.52,5876990.0
2020-06-15 10:30:00,36.52,37.2,36.37,37.2,5825171.0,36.52,37.2,36.37,37.2,5825171.0
2020-06-15 11:00:00,37.2,38.44,37.19,37.78,9053702.0,37.2,38.44,37.19,37.78,9053702.0
2020-06-15 11:30:00,37.78,37.85,37.14,37.6,5240756.0,37.78,37.85,37.14,37.6,5240756.0
2020-06-15 12:00:00,37.57,38.48,37.5,38.03,5833979.0,37.57,38.48,37.5,38.03,5833979.0
2020-06-15 12:30:00,38.03,39.22,37.76,39.13,6660295.0,38.03,39.22,37.76,39.13,6660295.0
2020-06-15 13:00:00,39.13,39.87,38.71,38.96,9890386.0,39.13,39.87,38.71,38.96,9890386.0
2020-06-15 13:30:00,38.95,39.3,38.17,38.49,7295794.0,38.95,39.3,38.17,38.49,7295794.0
2020-06-15 14:00:00,38.48,39.5,38.47,39.05,6794442.0,38.48,39.5,38.47,39.05,6794442.0
2020-06-15 14:30:00,39.05,39.19,38.51,38.68,4591814.0,39.05,39.19,38.51,38.68,4591814.0
2020-06-15 15:00:00,38.67,39.35,38.67,38.84,4573671.0,38.67,39.35,38.67,38.84,4573671.0
2020-06-15 15:30:00,38.85,39.1,38.38,39.0,6393667.0,38.85,39.1,38.38,39.0,6393667.0
2020-06-16 09:30:00,42.51,42.75,40.72,41.52,13462806.0,42.51,42.75,40.72,41.52,13462806.0
2020-06-16 10:00:00,41.54,42.0,41.01,41.4,6855560.0,41.54,42.0,41.01,41.4,6855560.0
2020-06-16 10:30:00,41.41,41.48,40.0,40.0,8355049.0,41.41,41.48,40.0,40.0,8355049.0
2020-06-16 11:00:00,40.0,40.8,39.52,40.64,6618481.0,40.0,40.8,39.52,40.64,6618481.0
2020-06-16 11:30:00,40.65,41.02,40.22,40.41,4312270.0,40.65,41.02,40.22,40.41,4312270.0
2020-06-16 12:00:00,40.45,40.62,40.1,40.52,3271104.0,40.45,40.62,40.1,40.52,3271104.0
2020-06-16 12:30:00,40.52,40.94,40.43,40.65,2826718.0,40.52,40.94,40.43,40.65,2826718.0
2020-06-16 13:00:00,40.64,40.84,40.57,40.63,2082384.0,40.64,40.84,40.57,40.63,2082384.0
2020-06-16 13:30:00,40.63,40.64,40.1,40.25,3036113.0,40.63,40.64,40.1,40.25,3036113.0
2020-06-16 14:00:00,40.24,40.6,40.2,40.43,2640074.0,40.24,40.6,40.2,40.43,2640074.0
2020-06-16 14:30:00,40.42,40.57,40.28,40.4,1890364.0,40.42,40.57,40.28,40.4,1890364.0
2020-06-16 15:00:00,40.4,40.42,39.82,40.18,3428972.0,40.4,40.42,39.82,40.18,3428972.0
2020-06-16 15:30:00,40.19,40.39,40.02,40.21,3107414.0,40.19,40.39,40.02,40.21,3107414.0
2020-06-17 09:30:00,39.09,39.77,38.55,38.92,10183526.0,39.09,39.77,38.55,38.92,10183526.0
2020-06-17 10:00:00,38.92,39.28,38.22,38.37,7411916.0,38.92,39.28,38.22,38.37,7411916.0
2020-06-17 10:30:00,38.37,39.08,38.27,38.84,5020266.0,38.37,39.08,38.27,38.84,5020266.0
2020-06-17 11:00:00,38.83,38.91,38.48,38.58,3713363.0,38.83,38.91,38.48,38.58,3713363.0
2020-06-17 11:30:00,38.58,38.85,38.43,38.7,3194716.0,38.58,38.85,38.43,38.7,3194716.0
2020-06-17 12:00:00,38.7,38.9,38.62,38.75,2622489.0,38.7,38.9,38.62,38.75,2622489.0
2020-06-17 12:30:00,38.74,38.95,38.52,38.69,2755239.0,38.74,38.95,38.52,38.69,2755239.0
2020-06-17 13:00:00,38.68,39.06,38.59,38.94,2316085.0,38.68,39.06,38.59,38.94,2316085.0
2020-06-17 13:30:00,38.94,39.24,38.86,39.02,2920072.0,38.94,39.24,38.86,39.02,2920072.0
2020-06-17 14:00:00,39.02,39.28,38.95,39.08,2294203.0,39.02,39.28,38.95,39.08,2294203.0
2020-06-17 14:30:00,39.07,39.46,38.98,39.23,2549133.0,39.07,39.46,38.98,39.23,2549133.0
2020-06-17 15:00:00,39.23,39.35,38.92,38.99,3087825.0,39.23,39.35,38.92,38.99,3087825.0
2020-06-17 15:30:00,38.99,39.35,38.85,39.26,4968665.0,38.99,39.35,38.85,39.26,4968665.0
2020-06-18 09:30:00,37.66,38.89,37.5,38.33,9461203.0,37.66,38.89,37.5,38.33,9461203.0
2020-06-18 10:00:00,38.33,39.95,38.33,39.75,8102360.0,38.33,39.95,38.33,39.75,8102360.0
2020-06-18 10:30:00,39.75,40.2,39.38,39.71,7795596.0,39.75,40.2,39.38,39.71,7795596.0
2020-06-18 11:00:00,39.7,39.7,38.73,38.96,6233852.0,39.7,39.7,38.73,38.96,6233852.0
2020-06-18 11:30:00,38.96,39.16,38.46,38.54,4585635.0,38.96,39.16,38.46,38.54,4585635.0
2020-06-18 12:00:00,38.53,39.03,38.51,38.91,4156167.0,38.53,39.03,38.51,38.91,4156167.0
2020-06-18 12:30:00,38.91,38.99,38.56,38.76,2980919.0,38.91,38.99,38.56,38.76,2980919.0
2020-06-18 13:00:00,38.76,38.91,38.67,38.79,1880470.0,38.76,38.91,38.67,38.79,1880470.0
2020-06-18 13:30:00,38.78,39.0,38.73,38.97,1496447.0,38.78,39.0,38.73,38.97,1496447.0
2020-06-18 14:00:00,38.97,39.0,38.67,38.96,2189404.0,38.97,39.0,38.67,38.96,2189404.0
2020-06-18 14:30:00,38.96,39.21,38.75,38.78,2341639.0,38.96,39.21,38.75,38.78,2341639.0
2020-06-18 15:00:00,38.79,38.92,38.59,38.88,2582061.0,38.79,38.92,38.59,38.88,2582061.0
2020-06-18 15:30:00,38.89,39.36,38.83,39.33,4474497.0,38.89,39.36,38.83,39.33,4474497.0
2020-06-19 09:30:00,39.95,40.26,38.95,39.15,9292907.0,39.95,40.26,38.95,39.15,9292907.0
2020-06-19 10:00:00,39.16,39.5,39.04,39.17,4371381.0,39.16,39.5,39.04,39.17,4371381.0
2020-06-19 10:30:00,39.17,39.18,38.61,38.84,5691427.0,39.17,39.18,38.61,38.84,5691427.0
2020-06-19 11:00:00,38.85,39.14,38.66,38.97,4276836.0,38.85,39.14,38.66,38.97,4276836.0
2020-06-19 11:30:00,38.97,39.0,38.61,38.8,3194270.0,38.97,39.0,38.61,38.8,3194270.0
2020-06-19 12:00:00,38.8,38.8,37.36,37.66,6446904.0,38.8,38.8,37.36,37.66,6446904.0
2020-06-19 12:30:00,37.66,37.91,37.44,37.81,5900348.0,37.66,37.91,37.44,37.81,5900348.0
2020-06-19 13:00:00,37.81,37.82,36.71,36.98,7462624.0,37.81,37.82,36.71,36.98,7462624.0
2020-06-19 13:30:00,36.97,36.99,36.34,36.36,7958985.0,36.97,36.99,36.34,36.36,7958985.0
2020-06-19 14:00:00,36.35,36.74,35.76,36.63,9095519.0,36.35,36.74,35.76,36.63,9095519.0
2020-06-19 14:30:00,36.63,37.16,36.58,37.06,7163312.0,36.63,37.16,36.58,37.06,7163312.0
2020-06-19 15:00:00,37.04,37.34,36.66,37.05,6086475.0,37.04,37.34,36.66,37.05,6086475.0
2020-06-19 15:30:00,37.07,37.2,36.67,36.82,7610924.0,37.07,37.2,36.67,36.82,7610924.0
2020-06-22 09:30:00,35.18,37.1,35.0,36.46,10466244.0,35.18,37.1,35.0,36.46,10466244.0
2020-06-22 10:00:00,36.45,36.78,35.73,36.26,6947403.0,36.45,36.78,35.73,36.26,6947403.0
2020-06-22 10:30:00,36.26,36.26,35.58,35.71,5429191.0,36.26,36.26,35.58,35.71,5429191.0
2020-06-22 11:00:00,35.71,36.18,35.6,36.02,4394063.0,35.71,36.18,35.6,36.02,4394063.0
2020-06-22 11:30:00,36.03,36.09,35.74,36.0,2719852.0,36.03,36.09,35.74,36.0,2719852.0
2020-06-22 12:00:00,36.02,36.47,36.01,36.29,3240940.0,36.02,36.47,36.01,36.29,3240940.0
2020-06-22 12:30:00,36.29,36.9,36.24,36.86,3225659.0,36.29,36.9,36.24,36.86,3225659.0
2020-06-22 13:00:00,36.86,37.02,36.43,36.57,4691889.0,36.86,37.02,36.43,36.57,4691889.0
2020-06-22 13:30:00,36.58,37.07,36.45,36.77,3639969.0,36.58,37.07,36.45,36.77,3639969.0
2020-06-22 14:00:00,36.77,36.85,36.34,36.4,3578961.0,36.77,36.85,36.34,36.4,3578961.0
2020-06-22 14:30:00,36.4,36.9,36.32,36.88,2920169.0,36.4,36.9,36.32,36.88,2920169.0
2020-06-22 15:00:00,36.88,36.98,36.3,36.49,3303960.0,36.88,36.98,36.3,36.49,3303960.0
2020-06-22 15:30:00,36.49,36.59,36.32,36.53,4234311.0,36.49,36.59,36.32,36.53,4234311.0
2020-06-23 09:30:00,36.55,36.88,35.7,36.0,7834585.0,36.55,36.88,35.7,36.0,7834585.0
2020-06-23 10:00:00,35.99,36.18,35.17,35.28,5913282.0,35.99,36.18,35.17,35.28,5913282.0
2020-06-23 10:30:00,35.28,35.55,35.03,35.32,5274288.0,35.28,35.55,35.03,35.32,5274288.0
2020-06-23 11:00:00,35.33,35.63,34.96,34.99,4561093.0,35.33,35.63,34.96,34.99,4561093.0
2020-06-23 11:30:00,34.99,35.08,34.37,34.62,6026084.0,34.99,35.08,34.37,34.62,6026084.0
2020-06-23 12:00:00,34.63,35.1,34.58,34.76,4774398.0,34.63,35.1,34.58,34.76,4774398.0
2020-06-23 12:30:00,34.76,35.32,34.69,35.17,3142524.0,34.76,35.32,34.69,35.17,3142524.0
2020-06-23 13:00:00,35.17,35.3,35.02,35.17,2523755.0,35.17,35.3,35.02,35.17,2523755.0
2020-06-23 13:30:00,35.18,35.21,34.83,35.07,2119654.0,35.18,35.21,34.83,35.07,2119654.0
2020-06-23 14:00:00,35.08,35.68,34.97,35.64,3357511.0,35.08,35.68,34.97,35.64,3357511.0
2020-06-23 14:30:00,35.64,35.88,35.52,35.7,4564283.0,35.64,35.88,35.52,35.7,4564283.0
2020-06-23 15:00:00,35.7,36.1,35.43,35.95,4092548.0,35.7,36.1,35.43,35.95,4092548.0
2020-06-23 15:30:00,35.95,36.1,35.86,36.07,3973792.0,35.95,36.1,35.86,36.07,3973792.0
2020-06-24 09:30:00,34.68,35.23,33.71,33.78,9760665.0,34.68,35.23,33.71,33.78,9760665.0
2020-06-24 10:00:00,33.78,34.37,33.76,34.27,6143640.0,33.78,34.37,33.76,34.27,6143640.0
2020-06-24 10:30:00,34.27,34.39,33.71,33.86,4835980.0,34.27,34.39,33.71,33.86,4835980.0
2020-06-24 11:00:00,33.86,34.16,33.7,33.85,3976028.0,33.86,34.16,33.7,33.85,3976028.0
2020-06-24 11:30:00,33.85,33.92,32.62,33.05,8168751.0,33.85,33.92,32.62,33.05,8168751.0
2020-06-24 12:00:00,33.06,33.19,32.86,33.04,4342551.0,33.06,33.19,32.86,33.04,4342551.0
2020-06-24 12:30:00,33.03,33.6,32.92,33.58,3712773.0,33.03,33.6,32.92,33.58,3712773.0
2020-06-24 13:00:00,33.57,33.71,33.19,33.27,3536430.0,33.57,33.71,33.19,33.27,3536430.0
2020-06-24 13:30:00,33.25,33.49,33.14,33.38,3363776.0,33.25,33.49,33.14,33.38,3363776.0
2020-06-24 14:00:00,33.37,33.65,33.31,33.6,2667912.0,33.37,33.65,33.31,33.6,2667912.0
2020-06-24 14:30:00,33.6,33.61,33.25,33.35,2587445.0,33.6,33.61,33.25,33.35,2587445.0
2020-06-24 15:00:00,33.36,33.69,33.35,33.45,3023272.0,33.36,33.69,33.35,33.45,3023272.0
2020-06-24 15:30:00,33.45,33.48,32.91,33.07,4734017.0,33.45,33.48,32.91,33.07,4734017.0
2020-06-25 09:30:00,31.35,33.17,31.03,33.0,11972764.0,31.35,33.17,31.03,33.0,11972764.0
2020-06-25 10:00:00,33.0,33.95,32.87,33.94,8756432.0,33.0,33.95,32.87,33.94,8756432.0
2020-06-25 10:30:00,33.94,34.04,32.83,33.27,8299326.0,33.94,34.04,32.83,33.27,8299326.0
2020-06-25 11:00:00,33.26,33.49,32.74,33.26,5842190.0,33.26,33.49,32.74,33.26,5842190.0
2020-06-25 11:30:00,33.27,33.43,32.87,33.23,3964654.0,33.27,33.43,32.87,33.23,3964654.0
2020-06-25 12:00:00,33.23,33.78,33.23,33.39,3536111.0,33.23,33.78,33.23,33.39,3536111.0
2020-06-25 12:30:00,33.4,33.62,33.32,33.53,2930019.0,33.4,33.62,33.32,33.53,2930019.0
2020-06-25 13:00:00,33.53,33.56,33.28,33.51,1847426.0,33.53,33.56,33.28,33.51,1847426.0
2020-06-25 13:30:00,33.5,33.82,33.38,33.68,2848944.0,33.5,33.82,33.38,33.68,2848944.0
2020-06-25 14:00:00,33.68,33.95,33.56,33.82,3140950.0,33.68,33.95,33.56,33.82,3140950.0
2020-06-25 14:30:00,33.83,33.86,33.54,33.79,2377132.0,33.83,33.86,33.54,33.79,2377132.0
2020-06-25 15:00:00,33.79,34.76,33.72,34.63,5332181.0,33.79,34.76,33.72,34.63,5332181.0
2020-06-25 15:30:00,34.63,34.73,34.39,34.69,5919078.0,34.63,34.73,34.39,34.69,5919078.0
2020-06-26 09:30:00,34.5,34.61,33.07,33.23,8212620.0,34.5,34.61,33.07,33.23,8212620.0
2020-06-26 10:00:00,33.23,33.4,32.32,32.75,6517877.0,33.23,33.4,32.32,32.75,6517877.0
2020-06-26 10:30:00,32.75,32.94,32.31,32.55,5809332.0,32.75,32.94,32.31,32.55,5809332.0
2020-06-26 11:00:00,32.56,32.87,32.19,32.33,4702321.0,32.56,32.87,32.19,32.33,4702321.0
2020-06-26 11:30:00,32.34,32.61,32.23,32.37,3832598.0,32.34,32.61,32.23,32.37,3832598.0
2020-06-26 12:00:00,32.37,32.78,32.21,32.76,3035407.0,32.37,32.78,32.21,32.76,3035407.0
2020-06-26 12:30:00,32.76,32.98,32.59,32.77,3376155.0,32.76,32.98,32.59,32.77,3376155.0
2020-06-26 13:00:00,32.78,32.91,32.43,32.44,2250516.0,32.78,32.91,32.43,32.44,2250516.0
2020-06-26 13:30:00,32.44,32.61,32.34,32.39,1774228.0,32.44,32.61,32.34,32.39,1774228.0
2020-06-26 14:00:00,32.39,32.47,32.14,32.26,2427399.0,32.39,32.47,32.14,32.26,2427399.0
2020-06-26 14:30:00,32.26,32.38,32.0,32.24,2905109.0,32.26,32.38,32.0,32.24,2905109.0
2020-06-26 15:00:00,32.23,32.48,32.18,32.37,3121824.0,32.23,32.48,32.18,32.37,3121824.0
2020-06-26 15:30:00,32.36,33.12,32.24,32.93,5004522.0,32.36,33.12,32.24,32.93,5004522.0
2020-06-29 09:30:00,33.21,33.49,31.8,32.95,8169075.0,33.21,33.49,31.8,32.95,8169075.0
2020-06-29 10:00:00,32.94,33.84,32.87,33.79,5581754.0,32.94,33.84,32.87,33.79,5581754.0
2020-06-29 10:30:00,33.8,34.18,33.62,33.86,5502324.0,33.8,34.18,33.62,33.86,5502324.0
2020-06-29 11:00:00,33.87,34.02,33.44,33.81,3937083.0,33.87,34.02,33.44,33.81,3937083.0
2020-06-29 11:30:00,33.81,34.31,33.68,34.04,4432674.0,33.81,34.31,33.68,34.04,4432674.0
2020-06-29 12:00:00,34.04,34.94,34.04,34.91,4073024.0,34.04,34.94,34.04,34.91,4073024.0
2020-06-29 12:30:00,34.91,35.41,34.89,35.11,5418892.0,34.91,35.41,34.89,35.11,5418892.0
2020-06-29 13:00:00,35.11,35.43,34.72,35.33,4467683.0,35.11,35.43,34.72,35.33,4467683.0
2020-06-29 13:30:00,35.33,35.5,34.84,34.99,3648451.0,35.33,35.5,34.84,34.99,3648451.0
2020-06-29 14:00:00,34.99,35.33,34.85,34.85,3298465.0,34.99,35.33,34.85,34.85,3298465.0
2020-06-29 14:30:00,34.85,35.19,34.67,34.97,3747221.0,34.85,35.19,34.67,34.97,3747221.0
2020-06-29 15:00:00,34.98,35.35,34.76,35.17,3480461.0,34.98,35.35,34.76,35.17,3480461.0
2020-06-29 15:30:00,35.17,35.49,34.93,35.29,4790352.0,35.17,35.49,34.93,35.29,4790352.0
2020-06-30 09:30:00,34.6,35.2,33.23,33.64,9962161.0,34.6,35.2,33.23,33.64,9962161.0
2020-06-30 10:00:00,33.65,34.28,33.58,34.03,6292691.0,33.65,34.28,33.58,34.03,6292691.0
2020-06-30 10:30:00,34.04,34.59,33.86,34.53,3681143.0,34.04,34.59,33.86,34.53,3681143.0
2020-06-30 11:00:00,34.54,35.08,34.53,34.59,4520299.0,34.54,35.08,34.53,34.59,4520299.0
2020-06-30 11:30:00,34.59,34.86,34.4,34.78,2824619.0,34.59,34.86,34.4,34.78,2824619.0
2020-06-30 12:00:00,34.78,35.22,34.74,34.9,3070513.0,34.78,35.22,34.74,34.9,3070513.0
2020-06-30 12:30:00,34.9,34.97,34.63,34.8,2957235.0,34.9,34.97,34.63,34.8,2957235.0
2020-06-30 13:00:00,34.79,34.93,34.56,34.73,2382057.0,34.79,34.93,34.56,34.73,2382057.0
2020-06-30 13:30:00,34.74,35.05,34.58,35.0,2452000.0,34.74,35.05,34.58,35.0,2452000.0
2020-06-30 14:00:00,35.0,35.33,34.88,35.33,3124729.0,35.0,35.33,34.88,35.33,3124729.0
2020-06-30 14:30:00,35.33,35.36,34.87,35.05,2477498.0,35.33,35.36,34.87,35.05,2477498.0
2020-06-30 15:00:00,35.05,35.17,34.84,35.06,2782436.0,35.05,35.17,34.84,35.06,2782436.0
2020-06-30 15:30:00,35.06,35.24,34.51,34.61,4407244.0,35.06,35.24,34.51,34.61,4407244.0
2020-07-01 09:30:00,36.9,38.37,36.19,37.15,16758870.0,36.9,38.37,36.19,37.15,16758870.0
2020-07-01 10:00:00,37.17,37.45,36.51,36.62,9809856.0,37.17,37.45,36.51,36.62,9809856.0
2020-07-01 10:30:00,36.63,36.86,35.59,36.14,9316397.0,36.63,36.86,35.59,36.14,9316397.0
2020-07-01 11:00:00,36.14,36.19,35.26,35.45,6437415.0,36.14,36.19,35.26,35.45,6437415.0
2020-07-01 11:30:00,35.45,35.64,35.12,35.38,5833076.0,35.45,35.64,35.12,35.38,5833076.0
2020-07-01 12:00:00,35.39,35.6,35.16,35.2,4875553.0,35.39,35.6,35.16,35.2,4875553.0
2020-07-01 12:30:00,35.19,35.3,34.62,34.75,5016042.0,35.19,35.3,34.62,34.75,5016042.0
2020-07-01 13:00:00,34.75,34.94,34.44,34.52,3278870.0,34.75,34.94,34.44,34.52,3278870.0
2020-07-01 13:30:00,34.52,34.67,34.03,34.19,4278800.0,34.52,34.67,34.03,34.19,4278800.0
2020-07-01 14:00:00,34.19,34.74,34.18,34.45,4772689.0,34.19,34.74,34.18,34.45,4772689.0
2020-07-01 14:30:00,34.45,34.5,34.22,34.47,3083651.0,34.45,34.5,34.22,34.47,3083651.0
2020-07-01 15:00:00,34.47,34.58,34.12,34.47,3471065.0,34.47,34.58,34.12,34.47,3471065.0
2020-07-01 15:30:00,34.47,34.58,34.35,34.45,3421093.0,34.47,34.58,34.35,34.45,3421093.0
2020-07-02 09:30:00,35.81,36.08,34.84,35.14,10247861.0,35.81,36.08,34.84,35.14,10247861.0
2020-07-02 10:00:00,35.14,35.2,34.37,34.54,6227852.0,35.14,35.2,34.37,34.54,6227852.0
2020-07-02 10:30:00,34.55,34.92,34.2,34.22,5289428.0,34.55,34.92,34.2,34.22,5289428.0
2020-07-02 11:00:00,34.22,34.55,34.12,34.55,4312526.0,34.22,34.55,34.12,34.55,4312526.0
2020-07-02 11:30:00,34.55,35.0,34.51,34.73,4494314.0,34.55,35.0,34.51,34.73,4494314.0
2020-07-02 12:00:00,34.72,34.76,34.29,34.62,3153922.0,34.72,34.76,34.29,34.62,3153922.0
2020-07-02 12:30:00,34.62,34.72,34.43,34.59,2203979.0,34.62,34.72,34.43,34.59,2203979.0
2020-07-02 13:00:00,34.59,34.75,34.52,34.7,1934851.0,34.59,34.75,34.52,34.7,1934851.0
2020-07-02 13:30:00,34.7,34.72,34.44,34.45,1671209.0,34.7,34.72,34.44,34.45,1671209.0
2020-07-02 14:00:00,34.44,34.51,34.24,34.32,1913559.0,34.44,34.51,34.24,34.32,1913559.0
2020-07-02 14:30:00,34.32,34.48,34.27,34.33,1838354.0,34.32,34.48,34.27,34.33,1838354.0
2020-07-02 15:00:00,34.33,34.37,34.15,34.2,2128644.0,34.33,34.37,34.15,34.2,2128644.0
2020-07-02 15:30:00,34.21,34.27,33.95,34.15,3786864.0,34.21,34.27,33.95,34.15,3786864.0
2020-07-06 09:30:00,34.76,35.41,34.22,35.04,7144533.0,34.76,35.41,34.22,35.04,7144533.0
2020-07-06 10:00:00,35.05,35.14,34.15,34.33,5025968.0,35.05,35.14,34.15,34.33,5025968.0
2020-07-06 10:30:00,34.32,34.61,34.18,34.45,2761405.0,34.32,34.61,34.18,34.45,2761405.0
2020-07-06 11:00:00,34.46,34.47,33.67,33.84,3778408.0,34.46,34.47,33.67,33.84,3778408.0
2020-07-06 11:30:00,33.84,33.87,33.52,33.61,2636855.0,33.84,33.87,33.52,33.61,2636855.0
2020-07-06 12:00:00,33.62,34.33,33.55,34.23,3137022.0,33.62,34.33,33.55,34.23,3137022.0
2020-07-06 12:30:00,34.24,34.33,34.03,34.3,2506216.0,34.24,34.33,34.03,34.3,2506216.0
2020-07-06 13:00:00,34.31,34.45,34.06,34.4,1869207.0,34.31,34.45,34.06,34.4,1869207.0
2020-07-06 13:30:00,34.4,34.99,34.3,34.92,3153612.0,34.4,34.99,34.3,34.92,3153612.0
2020-07-06 14:00:00,34.92,34.95,34.56,34.8,2769663.0,34.92,34.95,34.56,34.8,2769663.0
2020-07-06 14:30:00,34.8,35.09,34.66,35.04,2137126.0,34.8,35.09,34.66,35.04,2137126.0
2020-07-06 15:00:00,35.04,35.33,35.02,35.1,2978453.0,35.04,35.33,35.02,35.1,2978453.0
2020-07-06 15:30:00,35.11,35.27,35.01,35.19,3011063.0,35.11,35.27,35.01,35.19,3011063.0
2020-07-07 09:30:00,34.07,34.12,32.67,33.02,11054882.0,34.07,34.12,32.67,33.02,11054882.0
2020-07-07 10:00:00,33.02,33.21,32.81,32.98,5245398.0,33.02,33.21,32.81,32.98,5245398.0
2020-07-07 10:30:00,32.98,33.23,32.83,33.22,3285638.0,32.98,33.23,32.83,33.22,3285638.0
2020-07-07 11:00:00,33.22,33.61,33.07,33.48,3436978.0,33.22,33.61,33.07,33.48,3436978.0
2020-07-07 11:30:00,33.48,33.48,33.13,33.18,2149967.0,33.48,33.48,33.13,33.18,2149967.0
2020-07-07 12:00:00,33.18,33.36,33.15,33.32,1388901.0,33.18,33.36,33.15,33.32,1388901.0
2020-07-07 12:30:00,33.32,33.44,33.08,33.21,1718351.0,33.32,33.44,33.08,33.21,1718351.0
2020-07-07 13:00:00,33.22,33.36,33.01,33.1,2201059.0,33.22,33.36,33.01,33.1,2201059.0
2020-07-07 13:30:00,33.09,33.17,32.93,33.15,1741133.0,33.09,33.17,32.93,33.15,1741133.0
2020-07-07 14:00:00,33.14,33.15,32.76,32.78,2001930.0,33.14,33.15,32.76,32.78,2001930.0
2020-07-07 14:30:00,32.77,32.81,32.57,32.76,2976154.0,32.77,32.81,32.57,32.76,2976154.0
2020-07-07 15:00:00,32.76,32.81,32.38,32.62,2993211.0,32.76,32.81,32.38,32.62,2993211.0
2020-07-07 15:30:00,32.62,32.66,32.47,32.58,3153317.0,32.62,32.66,32.47,32.58,3153317.0
2020-07-08 09:30:00,31.64,32.85,31.37,32.67,8546104.0,31.64,32.85,31.37,32.67,8546104.0
2020-07-08 10:00:00,32.69,33.03,32.23,32.3,5256398.0,32.69,33.03,32.23,32.3,5256398.0
2020-07-08 10:30:00,32.32,32.68,32.24,32.52,3035186.0,32.32,32.68,32.24,32.52,3035186.0
2020-07-08 11:00:00,32.51,32.53,31.84,31.96,3923850.0,32.51,32.53,31.84,31.96,3923850.0
2020-07-08 11:30:00,31.96,32.01,31.58,31.7,3712386.0,31.96,32.01,31.58,31.7,3712386.0
2020-07-08 12:00:00,31.69,31.83,31.42,31.64,3814648.0,31.69,31.83,31.42,31.64,3814648.0
2020-07-08 12:30:00,31.64,31.76,31.52,31.71,1996733.0,31.64,31.76,31.52,31.71,1996733.0
2020-07-08 13:00:00,31.71,31.72,31.32,31.46,2444749.0,31.71,31.72,31.32,31.46,2444749.0
2020-07-08 13:30:00,31.46,32.04,31.45,31.96,2517255.0,31.46,32.04,31.45,31.96,2517255.0
2020-07-08 14:00:00,31.96,32.59,31.92,32.39,4168455.0,31.96,32.59,31.92,32.39,4168455.0
2020-07-08 14:30:00,32.41,32.42,32.01,32.39,4137316.0,32.41,32.42,32.01,32.39,4137316.0
2020-07-08 15:00:00,32.4,32.98,32.37,32.77,4119711.0,32.4,32.98,32.37,32.77,4119711.0
2020-07-08 15:30:00,32.77,32.9,32.44,32.54,3883991.0,32.77,32.9,32.44,32.54,3883991.0
2020-07-09 09:30:00,32.0,32.49,31.08,31.3,6793778.0,32.0,32.49,31.08,31.3,6793778.0
2020-07-09 10:00:00,31.29,31.47,30.72,31.05,5748230.0,31.29,31.47,30.72,31.05,5748230.0
2020-07-09 10:30:00,31.04,31.14,30.44,30.46,4900805.0,31.04,31.14,30.44,30.46,4900805.0
2020-07-09 11:00:00,30.46,30.65,30.01,30.6,5674888.0,30.46,30.65,30.01,30.6,5674888.0
2020-07-09 11:30:00,30.6,30.78,30.4,30.74,3487537.0,30.6,30.78,30.4,30.74,3487537.0
2020-07-09 12:00:00,30.75,31.06,30.44,30.48,3694630.0,30.75,31.06,30.44,30.48,3694630.0
2020-07-09 12:30:00,30.49,30.76,30.33,30.72,2434999.0,30.49,30.76,30.33,30.72,2434999.0
2020-07-09 13:00:00,30.71,30.81,30.47,30.6,2592055.0,30.71,30.81,30.47,30.6,2592055.0
2020-07-09 13:30:00,30.61,30.71,30.38,30.45,1852886.0,30.61,30.71,30.38,30.45,1852886.0
2020-07-09 14:00:00,30.45,30.59,30.18,30.28,2213251.0,30.45,30.59,30.18,30.28,2213251.0
2020-07-09 14:30:00,30.29,30.42,30.13,30.3,2031927.0,30.29,30.42,30.13,30.3,2031927.0
2020-07-09 15:00:00,30.3,30.34,29.96,30.01,2764595.0,30.3,30.34,29.96,30.01,2764595.0
2020-07-09 15:30:00,30.0,30.36,29.98,30.16,4131841.0,30.0,30.36,29.98,30.16,4131841.0
2020-07-10 09:30:00,29.34,31.06,29.23,30.92,12217846.0,29.34,31.06,29.23,30.92,12217846.0
2020-07-10 10:00:00,30.91,31.06,30.44,30.66,6757843.0,30.91,31.06,30.44,30.66,6757843.0
2020-07-10 10:30:00,30.65,31.48,30.54,31.36,6292058.0,30.65,31.48,30.54,31.36,6292058.0
2020-07-10 11:00:00,31.36,31.6,31.05,31.4,5482011.0,31.36,31.6,31.05,31.4,5482011.0
2020-07-10 11:30:00,31.4,31.97,31.26,31.94,4889198.0,31.4,31.97,31.26,31.94,4889198.0
2020-07-10 12:00:00,31.94,32.35,31.73,31.8,7430939.0,31.94,32.35,31.73,31.8,7430939.0
2020-07-10 12:30:00,31.8,32.25,31.61,32.11,5297898.0,31.8,32.25,31.61,32.11,5297898.0
2020-07-10 13:00:00,32.12,32.18,31.89,32.11,3036683.0,32.12,32.18,31.89,32.11,3036683.0
2020-07-10 13:30:00,32.12,32.66,32.07,32.59,4353979.0,32.12,32.66,32.07,32.59,4353979.0
2020-07-10 14:00:00,32.6,32.9,32.52,32.62,5148056.0,32.6,32.9,32.52,32.62,5148056.0
2020-07-10 14:30:00,32.62,32.9,32.43,32.46,3642765.0,32.62,32.9,32.43,32.46,3642765.0
2020-07-10 15:00:00,32.45,32.71,32.22,32.62,5377385.0,32.45,32.71,32.22,32.62,5377385.0
2020-07-10 15:30:00,32.62,32.71,32.33,32.65,5179469.0,32.62,32.71,32.33,32.65,5179469.0
2020-07-13 09:30:00,33.16,33.37,31.1,31.22,10665177.0,33.16,33.37,31.1,31.22,10665177.0
2020-07-13 10:00:00,31.23,31.7,31.01,31.65,5278806.0,31.23,31.7,31.01,31.65,5278806.0
2020-07-13 10:30:00,31.64,32.0,31.32,31.69,4988053.0,31.64,32.0,31.32,31.69,4988053.0
2020-07-13 11:00:00,31.69,31.85,31.42,31.57,2975038.0,31.69,31.85,31.42,31.57,2975038.0
2020-07-13 11:30:00,31.58,31.79,31.45,31.68,2231684.0,31.58,31.79,31.45,31.68,2231684.0
2020-07-13 12:00:00,31.68,32.03,31.67,31.92,2351669.0,31.68,32.03,31.67,31.92,2351669.0
2020-07-13 12:30:00,31.93,32.5,31.93,32.41,3567910.0,31.93,32.5,31.93,32.41,3567910.0
2020-07-13 13:00:00,32.41,32.9,32.31,32.55,3870344.0,32.41,32.9,32.31,32.55,3870344.0
2020-07-13 13:30:00,32.55,32.81,32.46,32.46,3011680.0,32.55,32.81,32.46,32.46,3011680.0
2020-07-13 14:00:00,32.46,32.47,32.0,32.16,3364122.0,32.46,32.47,32.0,32.16,3364122.0
2020-07-13 14:30:00,32.15,32.57,32.03,32.54,2556514.0,32.15,32.57,32.03,32.54,2556514.0
2020-07-13 15:00:00,32.54,32.55,32.16,32.18,2432334.0,32.54,32.55,32.16,32.18,2432334.0
2020-07-13 15:30:00,32.17,32.2,31.58,31.74,4866485.0,32.17,32.2,31.58,31.74,4866485.0
2020-07-14 09:30:00,30.7,32.08,30.42,31.89,7391336.0,30.7,32.08,30.42,31.89,7391336.0
2020-07-14 10:00:00,31.87,32.17,31.47,32.09,5930862.0,31.87,32.17,31.47,32.09,5930862.0
2020-07-14 10:30:00,32.07,32.32,31.67,31.75,4327550.0,32.07,32.32,31.67,31.75,4327550.0
2020-07-14 11:00:00,31.75,32.22,31.55,31.62,3650353.0,31.75,32.22,31.55,31.62,3650353.0
2020-07-14 11:30:00,31.63,31.91,31.54,31.88,3234492.0,31.63,31.91,31.54,31.88,3234492.0
2020-07-14 12:00:00,31.88,31.97,31.64,31.8,2101642.0,31.88,31.97,31.64,31.8,2101642.0
2020-07-14 12:30:00,31.8,31.97,31.72,31.88,1748437.0,31.8,31.97,31.72,31.88,1748437.0
2020-07-14 13:00:00,31.88,31.92,31.62,31.65,1391523.0,31.88,31.92,31.62,31.65,1391523.0
2020-07-14 13:30:00,31.64,31.89,31.56,31.84,2010853.0,31.64,31.89,31.56,31.84,2010853.0
2020-07-14 14:00:00,31.85,31.98,31.73,31.75,2091377.0,31.85,31.98,31.73,31.75,2091377.0
2020-07-14 14:30:00,31.75,31.96,31.7,31.96,1498247.0,31.75,31.96,31.7,31.96,1498247.0
2020-07-14 15:00:00,31.96,32.02,31.6,31.72,1905040.0,31.96,32.02,31.6,31.72,1905040.0
2020-07-14 15:30:00,31.72,31.82,31.65,31.75,1744720.0,31.72,31.82,31.65,31.75,1744720.0
2020-07-15 09:30:00,34.07,34.58,33.43,33.86,10626511.0,34.07,34.58,33.43,33.86,10626511.0
2020-07-15 10:00:00,33.86,34.16,33.16,34.11,6516238.0,33.86,34.16,33.16,34.11,6516238.0
2020-07-15 10:30:00,34.13,34.51,34.07,34.4,6771212.0,34.13,34.51,34.07,34.4,6771212.0
2020-07-15 11:00:00,34.4,34.46,33.63,33.84,5502934.0,34.4,34.46,33.63,33.84,5502934.0
2020-07-15 11:30:00,33.84,34.49,33.77,34.22,5197840.0,33.84,34.49,33.77,34.22,5197840.0
2020-07-15 12:00:00,34.21,34.51,33.96,34.46,4090531.0,34.21,34.51,33.96,34.46,4090531.0
2020-07-15 12:30:00,34.45,34.51,34.31,34.49,2717047.0,34.45,34.51,34.31,34.49,2717047.0
2020-07-15 13:00:00,34.5,35.4,34.46,35.28,6724016.0,34.5,35.4,34.46,35.28,6724016.0
2020-07-15 13:30:00,35.27,35.66,35.19,35.62,5077775.0,35.27,35.66,35.19,35.62,5077775.0
2020-07-15 14:00:00,35.61,36.16,35.57,36.12,5462630.0,35.61,36.16,35.57,36.12,5462630.0
2020-07-15 14:30:00,36.12,36.78,35.95,36.02,7807558.0,36.12,36.78,35.95,36.02,7807558.0
2020-07-15 15:00:00,36.02,36.64,35.99,36.59,4950495.0,36.02,36.64,35.99,36.59,4950495.0
2020-07-15 15:30:00,36.6,36.68,36.22,36.37,5537748.0,36.6,36.68,36.22,36.37,5537748.0
2020-07-16 09:30:00,34.6,35.38,34.47,34.56,7821514.0,34.6,35.38,34.47,34.56,7821514.0
2020-07-16 10:00:00,34.57,35.19,34.15,35.12,6412634.0,34.57,35.19,34.15,35.12,6412634.0
2020-07-16 10:30:00,35.12,35.38,34.89,35.09,5074837.0,35.12,35.38,34.89,35.09,5074837.0
2020-07-16 11:00:00,35.08,35.28,34.81,35.11,4137079.0,35.08,35.28,34.81,35.11,4137079.0
2020-07-16 11:30:00,35.1,35.31,35.01,35.11,2278230.0,35.1,35.31,35.01,35.11,2278230.0
2020-07-16 12:00:00,35.1,35.26,34.86,34.96,2456403.0,35.1,35.26,34.86,34.96,2456403.0
2020-07-16 12:30:00,34.96,35.02,34.61,34.64,2360345.0,34.96,35.02,34.61,34.64,2360345.0
2020-07-16 13:00:00,34.64,35.01,34.61,34.8,2179457.0,34.64,35.01,34.61,34.8,2179457.0
2020-07-16 13:30:00,34.8,34.81,34.4,34.48,2849465.0,34.8,34.81,34.4,34.48,2849465.0
2020-07-16 14:00:00,34.47,34.61,34.36,34.41,2279386.0,34.47,34.61,34.36,34.41,2279386.0
2020-07-16 14:30:00,34.42,34.43,34.02,34.07,3348903.0,34.42,34.43,34.02,34.07,3348903.0
2020-07-16 15:00:00,34.08,34.46,33.88,34.43,4172632.0,34.08,34.46,33.88,34.43,4172632.0
2020-07-16 15:30:00,34.43,34.54,34.23,34.49,4518555.0,34.43,34.54,34.23,34.49,4518555.0
2020-07-17 09:30:00,34.12,34.98,33.8,34.73,5989743.0,34.12,34.98,33.8,34.73,5989743.0
2020-07-17 10:00:00,34.72,34.84,34.07,34.18,3735811.0,34.72,34.84,34.07,34.18,3735811.0
2020-07-17 10:30:00,34.19,34.35,33.98,34.23,3220117.0,34.19,34.35,33.98,34.23,3220117.0
2020-07-17 11:00:00,34.23,34.3,33.98,34.13,2478369.0,34.23,34.3,33.98,34.13,2478369.0
2020-07-17 11:30:00,34.13,34.21,33.72,33.77,2715150.0,34.13,34.21,33.72,33.77,2715150.0
2020-07-17 12:00:00,33.77,34.01,33.65,33.84,2903675.0,33.77,34.01,33.65,33.84,2903675.0
2020-07-17 12:30:00,33.84,34.01,33.62,33.62,2022043.0,33.84,34.01,33.62,33.62,2022043.0
2020-07-17 13:00:00,33.63,33.96,33.63,33.89,1498703.0,33.63,33.96,33.63,33.89,1498703.0
2020-07-17 13:30:00,33.9,33.96,33.73,33.8,1658665.0,33.9,33.96,33.73,33.8,1658665.0
2020-07-17 14:00:00,33.8,33.8,33.48,33.57,2140204.0,33.8,33.8,33.48,33.57,2140204.0
2020-07-17 14:30:00,33.56,33.75,33.54,33.61,1576624.0,33.56,33.75,33.54,33.61,1576624.0
2020-07-17 15:00:00,33.61,33.99,33.58,33.9,2226569.0,33.61,33.99,33.58,33.9,2226569.0
2020-07-17 15:30:00,33.9,33.96,33.8,33.93,2499541.0,33.9,33.96,33.8,33.93,2499541.0
2020-07-20 09:30:00,33.92,34.39,32.88,33.16,5713003.0,33.92,34.39,32.88,33.16,5713003.0
2020-07-20 10:00:00,33.17,33.24,32.76,33.1,3329534.0,33.17,33.24,32.76,33.1,3329534.0
2020-07-20 10:30:00,33.12,33.37,32.9,32.91,3061283.0,33.12,33.37,32.9,32.91,3061283.0
2020-07-20 11:00:00,32.91,33.07,32.66,32.71,2609405.0,32.91,33.07,32.66,32.71,2609405.0
2020-07-20 11:30:00,32.7,32.76,32.52,32.66,2177621.0,32.7,32.76,32.52,32.66,2177621.0
2020-07-20 12:00:00,32.66,32.67,32.29,32.33,2223820.0,32.66,32.67,32.29,32.33,2223820.0
2020-07-20 12:30:00,32.34,32.42,32.18,32.34,1599099.0,32.34,32.42,32.18,32.34,1599099.0
2020-07-20 13:00:00,32.34,32.74,32.3,32.72,2274601.0,32.34,32.74,32.3,32.72,2274601.0
2020-07-20 13:30:00,32.72,32.9,32.58,32.8,2980179.0,32.72,32.9,32.58,32.8,2980179.0
2020-07-20 14:00:00,32.78,32.82,32.44,32.52,1906102.0,32.78,32.82,32.44,32.52,1906102.0
2020-07-20 14:30:00,32.51,32.56,32.36,32.39,1437326.0,32.51,32.56,32.36,32.39,1437326.0
2020-07-20 15:00:00,32.39,32.46,32.23,32.24,1607977.0,32.39,32.46,32.23,32.24,1607977.0
2020-07-20 15:30:00,32.24,32.33,32.18,32.33,2227658.0,32.24,32.33,32.18,32.33,2227658.0
2020-07-21 09:30:00,32.62,33.55,32.57,33.53,5991889.0,32.62,33.55,32.57,33.53,5991889.0
2020-07-21 10:00:00,33.55,33.62,32.46,32.8,5136998.0,33.55,33.62,32.46,32.8,5136998.0
2020-07-21 10:30:00,32.82,32.87,32.51,32.69,2793719.0,32.82,32.87,32.51,32.69,2793719.0
2020-07-21 11:00:00,32.69,33.45,32.65,33.37,4530442.0,32.69,33.45,32.65,33.37,4530442.0
2020-07-21 11:30:00,33.37,33.79,33.13,33.75,3184346.0,33.37,33.79,33.13,33.75,3184346.0
2020-07-21 12:00:00,33.77,33.77,33.11,33.3,3003641.0,33.77,33.77,33.11,33.3,3003641.0
2020-07-21 12:30:00,33.29,33.53,33.19,33.51,2188862.0,33.29,33.53,33.19,33.51,2188862.0
2020-07-21 13:00:00,33.51,33.58,33.26,33.27,1749432.0,33.51,33.58,33.26,33.27,1749432.0
2020-07-21 13:30:00,33.28,33.36,33.07,33.08,1554412.0,33.28,33.36,33.07,33.08,1554412.0
2020-07-21 14:00:00,33.09,33.22,32.9,32.97,2679015.0,33.09,33.22,32.9,32.97,2679015.0
2020-07-21 14:30:00,32.97,33.4,32.88,33.32,2229899.0,32.97,33.4,32.88,33.32,2229899.0
2020-07-21 15:00:00,33.31,33.33,32.84,32.85,2165528.0,33.31,33.33,32.84,32.85,2165528.0
2020-07-21 15:30:00,32.87,33.07,32.76,33.04,3275742.0,32.87,33.07,32.76,33.04,3275742.0
2020-07-22 09:30:00,32.82,32.93,32.08,32.31,6170011.0,32.82,32.93,32.08,32.31,6170011.0
2020-07-22 10:00:00,32.31,32.89,32.04,32.81,4583643.0,32.31,32.89,32.04,32.81,4583643.0
2020-07-22 10:30:00,32.8,33.26,32.77,32.95,4691268.0,32.8,33.26,32.77,32.95,4691268.0
2020-07-22 11:00:00,32.95,32.96,32.4,32.43,3127953.0,32.95,32.96,32.4,32.43,3127953.0
2020-07-22 11:30:00,32.44,32.47,32.05,32.07,4385481.0,32.44,32.47,32.05,32.07,4385481.0
2020-07-22 12:00:00,32.07,32.16,31.75,31.92,5301521.0,32.07,32.16,31.75,31.92,5301521.0
2020-07-22 12:30:00,31.93,32.2,31.82,32.1,2203108.0,31.93,32.2,31.82,32.1,2203108.0
2020-07-22 13:00:00,32.09,32.12,31.78,31.98,2448006.0,32.09,32.12,31.78,31.98,2448006.0
2020-07-22 13:30:00,31.98,31.98,31.8,31.89,1678705.0,31.98,31.98,31.8,31.89,1678705.0
2020-07-22 14:00:00,31.89,32.13,31.83,31.9,2068671.0,31.89,32.13,31.83,31.9,2068671.0
2020-07-22 14:30:00,31.9,32.06,31.83,32.02,1560251.0,31.9,32.06,31.83,32.02,1560251.0
2020-07-22 15:00:00,32.02,32.13,31.87,31.91,2028514.0,32.02,32.13,31.87,31.91,2028514.0
2020-07-22 15:30:00,31.91,31.93,31.63,31.67,4417254.0,31.91,31.93,31.63,31.67,4417254.0
2020-07-23 09:30:00,31.35,31.9,30.95,31.8,6182626.0,31.35,31.9,30.95,31.8,6182626.0
2020-07-23 10:00:00,31.81,31.98,31.46,31.88,4774528.0,31.81,31.98,31.46,31.88,4774528.0
2020-07-23 10:30:00,31.89,32.59,31.65,32.47,5272122.0,31.89,32.59,31.65,32.47,5272122.0
2020-07-23 11:00:00,32.48,32.89,32.41,32.89,4102760.0,32.48,32.89,32.41,32.89,4102760.0
2020-07-23 11:30:00,32.89,33.22,32.72,33.18,4117054.0,32.89,33.22,32.72,33.18,4117054.0
2020-07-23 12:00:00,33.18,34.24,33.09,34.2,8786604.0,33.18,34.24,33.09,34.2,8786604.0
2020-07-23 12:30:00,34.2,35.13,34.16,34.3,10735741.0,34.2,35.13,34.16,34.3,10735741.0
2020-07-23 13:00:00,34.31,34.46,33.57,34.07,8935007.0,34.31,34.46,33.57,34.07,8935007.0
2020-07-23 13:30:00,34.08,34.17,33.21,33.35,6384225.0,34.08,34.17,33.21,33.35,6384225.0
2020-07-23 14:00:00,33.35,33.44,32.8,33.13,5981847.0,33.35,33.44,32.8,33.13,5981847.0
2020-07-23 14:30:00,33.12,33.52,32.97,33.48,4515263.0,33.12,33.52,32.97,33.48,4515263.0
2020-07-23 15:00:00,33.5,33.64,33.05,33.18,4379479.0,33.5,33.64,33.05,33.18,4379479.0
2020-07-23 15:30:00,33.17,33.31,32.93,33.22,4307212.0,33.17,33.31,32.93,33.22,4307212.0
2020-07-24 09:30:00,32.88,33.23,32.48,32.71,4655118.0,32.88,33.23,32.48,32.71,4655118.0
2020-07-24 10:00:00,32.72,32.92,32.47,32.72,3241218.0,32.72,32.92,32.47,32.72,3241218.0
2020-07-24 10:30:00,32.72,33.69,32.5,33.36,5284510.0,32.72,33.69,32.5,33.36,5284510.0
2020-07-24 11:00:00,33.35,33.57,32.78,32.85,3669984.0,33.35,33.57,32.78,32.85,3669984.0
2020-07-24 11:30:00,32.85,33.15,32.67,32.91,3224128.0,32.85,33.15,32.67,32.91,3224128.0
2020-07-24 12:00:00,32.91,33.07,32.79,32.93,2884349.0,32.91,33.07,32.79,32.93,2884349.0
2020-07-24 12:30:00,32.93,32.97,32.6,32.73,1797307.0,32.93,32.97,32.6,32.73,1797307.0
2020-07-24 13:00:00,32.74,32.83,32.56,32.59,2041120.0,32.74,32.83,32.56,32.59,2041120.0
2020-07-24 13:30:00,32.59,32.72,32.53,32.72,2082304.0,32.59,32.72,32.53,32.72,2082304.0
2020-07-24 14:00:00,32.72,32.81,32.66,32.75,1324860.0,32.72,32.81,32.66,32.75,1324860.0
2020-07-24 14:30:00,32.74,32.89,32.69,32.74,1233347.0,32.74,32.89,32.69,32.74,1233347.0
2020-07-24 15:00:00,32.75,32.94,32.7,32.76,1734630.0,32.75,32.94,32.7,32.76,1734630.0
2020-07-24 15:30:00,32.76,32.93,32.71,32.88,2545020.0,32.76,32.93,32.71,32.88,2545020.0
2020-07-27 09:30:00,32.9,33.66,32.66,33.4,5725612.0,32.9,33.66,32.66,33.4,5725612.0
2020-07-27 10:00:00,33.4,33.48,33.08,33.23,3936868.0,33.4,33.48,33.08,33.23,3936868.0
2020-07-27 10:30:00,33.23,33.24,32.88,33.06,2669688.0,33.23,33.24,32.88,33.06,2669688.0
2020-07-27 11:00:00,33.05,33.12,32.52,32.65,3266321.0,33.05,33.12,32.52,32.65,3266321.0
2020-07-27 11:30:00,32.65,32.73,32.31,32.38,2578126.0,32.65,32.73,32.31,32.38,2578126.0
2020-07-27 12:00:00,32.39,32.47,32.22,32.34,1797084.0,32.39,32.47,32.22,32.34,1797084.0
2020-07-27 12:30:00,32.33,32.51,32.16,32.35,2721702.0,32.33,32.51,32.16,32.35,2721702.0
2020-07-27 13:00:00,32.36,32.44,32.26,32.36,983237.0,32.36,32.44,32.26,32.36,983237.0
2020-07-27 13:30:00,32.37,32.5,32.24,32.43,1057370.0,32.37,32.5,32.24,32.43,1057370.0
2020-07-27 14:00:00,32.43,32.43,32.1,32.14,1277424.0,32.43,32.43,32.1,32.14,1277424.0
2020-07-27 14:30:00,32.15,32.22,32.05,32.15,1282763.0,32.15,32.22,32.05,32.15,1282763.0
2020-07-27 15:00:00,32.15,32.41,32.08,32.3,1546636.0,32.15,32.41,32.08,32.3,1546636.0
2020-07-27 15:30:00,32.3,32.51,32.29,32.41,2031049.0,32.3,32.51,32.29,32.41,2031049.0
2020-07-28 09:30:00,32.34,33.15,32.27,33.05,4936993.0,32.34,33.15,32.27,33.05,4936993.0
2020-07-28 10:00:00,33.05,33.64,33.03,33.18,4621536.0,33.05,33.64,33.03,33.18,4621536.0
2020-07-28 10:30:00,33.17,33.3,32.81,33.11,3005199.0,33.17,33.3,32.81,33.11,3005199.0
2020-07-28 11:00:00,33.11,33.24,32.88,32.97,2922953.0,33.11,33.24,32.88,32.97,2922953.0
2020-07-28 11:30:00,32.98,33.15,32.71,33.12,2835022.0,32.98,33.15,32.71,33.12,2835022.0
2020-07-28 12:00:00,33.12,33.37,33.05,33.25,3020346.0,33.12,33.37,33.05,33.25,3020346.0
2020-07-28 12:30:00,33.25,33.44,33.18,33.31,1708062.0,33.25,33.44,33.18,33.31,1708062.0
2020-07-28 13:00:00,33.3,33.5,33.12,33.22,1898340.0,33.3,33.5,33.12,33.22,1898340.0
2020-07-28 13:30:00,33.22,33.49,33.18,33.47,1537552.0,33.22,33.49,33.18,33.47,1537552.0
2020-07-28 14:00:00,33.48,33.95,33.47,33.84,3662724.0,33.48,33.95,33.47,33.84,3662724.0
2020-07-28 14:30:00,33.85,34.04,33.55,33.82,4020073.0,33.85,34.04,33.55,33.82,4020073.0
2020-07-28 15:00:00,33.81,33.83,33.57,33.67,2056697.0,33.81,33.83,33.57,33.67,2056697.0
2020-07-28 15:30:00,33.66,33.71,33.37,33.46,2813006.0,33.66,33.71,33.37,33.46,2813006.0
2020-07-29 09:30:00,33.57,34.15,32.97,33.04,3991333.0,33.57,34.15,32.97,33.04,3991333.0
2020-07-29 10:00:00,33.04,33.05,32.53,32.6,3544939.0,33.04,33.05,32.53,32.6,3544939.0
2020-07-29 10:30:00,32.6,32.62,32.3,32.49,2788499.0,32.6,32.62,32.3,32.49,2788499.0
2020-07-29 11:00:00,32.47,32.54,32.21,32.37,2184956.0,32.47,32.54,32.21,32.37,2184956.0
2020-07-29 11:30:00,32.36,32.54,32.29,32.45,2067405.0,32.36,32.54,32.29,32.45,2067405.0
2020-07-29 12:00:00,32.45,32.91,32.45,32.74,2357131.0,32.45,32.91,32.45,32.74,2357131.0
2020-07-29 12:30:00,32.74,32.78,32.5,32.53,1603755.0,32.74,32.78,32.5,32.53,1603755.0
2020-07-29 13:00:00,32.54,32.7,32.41,32.49,1779654.0,32.54,32.7,32.41,32.49,1779654.0
2020-07-29 13:30:00,32.5,32.57,32.33,32.5,1634549.0,32.5,32.57,32.33,32.5,1634549.0
2020-07-29 14:00:00,32.51,32.54,32.37,32.38,1232685.0,32.51,32.54,32.37,32.38,1232685.0
2020-07-29 14:30:00,32.37,32.55,32.29,32.41,2052535.0,32.37,32.55,32.29,32.41,2052535.0
2020-07-29 15:00:00,32.42,32.62,32.4,32.5,1493329.0,32.42,32.62,32.4,32.5,1493329.0
2020-07-29 15:30:00,32.5,32.68,32.47,32.58,2245945.0,32.5,32.68,32.47,32.58,2245945.0
2020-07-30 09:30:00,32.02,32.28,31.55,31.65,6389300.0,32.02,32.28,31.55,31.65,6389300.0
2020-07-30 10:00:00,31.64,32.17,31.61,32.03,3495197.0,31.64,32.17,31.61,32.03,3495197.0
2020-07-30 10:30:00,32.03,32.17,31.65,31.8,2848753.0,32.03,32.17,31.65,31.8,2848753.0
2020-07-30 11:00:00,31.79,32.09,31.76,31.77,2410243.0,31.79,32.09,31.76,31.77,2410243.0
2020-07-30 11:30:00,31.77,31.8,31.61,31.68,2879071.0,31.77,31.8,31.61,31.68,2879071.0
2020-07-30 12:00:00,31.68,31.88,31.62,31.83,1500174.0,31.68,31.88,31.62,31.83,1500174.0
2020-07-30 12:30:00,31.82,31.95,31.73,31.86,1415500.0,31.82,31.95,31.73,31.86,1415500.0
2020-07-30 13:00:00,31.86,31.95,31.76,31.8,1288727.0,31.86,31.95,31.76,31.8,1288727.0
2020-07-30 13:30:00,31.8,31.87,31.68,31.7,1159318.0,31.8,31.87,31.68,31.7,1159318.0
2020-07-30 14:00:00,31.7,31.95,31.68,31.81,1418012.0,31.7,31.95,31.68,31.81,1418012.0
2020-07-30 14:30:00,31.82,31.86,31.74,31.79,1155710.0,31.82,31.86,31.74,31.79,1155710.0
2020-07-30 15:00:00,31.8,31.84,31.67,31.75,1400491.0,31.8,31.84,31.67,31.75,1400491.0
2020-07-30 15:30:00,31.75,31.78,31.66,31.73,1844246.0,31.75,31.78,31.66,31.73,1844246.0
2020-07-31 09:30:00,31.68,31.77,30.9,31.16,5477304.0,31.68,31.77,30.9,31.16,5477304.0
2020-07-31 10:00:00,31.16,31.27,30.86,30.91,3651190.0,31.16,31.27,30.86,30.91,3651190.0
2020-07-31 10:30:00,30.91,31.12,30.89,31.09,2022530.0,30.91,31.12,30.89,31.09,2022530.0
2020-07-31 11:00:00,31.09,31.2,31.0,31.07,1920817.0,31.09,31.2,31.0,31.07,1920817.0
2020-07-31 11:30:00,31.08,31.27,30.95,31.18,1830056.0,31.08,31.27,30.95,31.18,1830056.0
2020-07-31 12:00:00,31.18,31.21,30.89,30.94,1481034.0,31.18,31.21,30.89,30.94,1481034.0
2020-07-31 12:30:00,30.94,30.95,30.69,30.85,1738590.0,30.94,30.95,30.69,30.85,1738590.0
2020-07-31 13:00:00,30.84,31.14,30.81,31.12,1515462.0,30.84,31.14,30.81,31.12,1515462.0
2020-07-31 13:30:00,31.11,31.21,31.0,31.07,1381396.0,31.11,31.21,31.0,31.07,1381396.0
2020-07-31 14:00:00,31.06,31.35,31.05,31.19,1481178.0,31.06,31.35,31.05,31.19,1481178.0
2020-07-31 14:30:00,31.2,31.38,31.19,31.34,1007156.0,31.2,31.38,31.19,31.34,1007156.0
2020-07-31 15:00:00,31.35,31.35,31.03,31.11,1818290.0,31.35,31.35,31.03,31.11,1818290.0
2020-07-31 15:30:00,31.11,31.4,31.09,31.38,2056402.0,31.11,31.4,31.09,31.38,2056402.0
2020-08-03 09:30:00,31.33,31.33,30.31,30.39,4737503.0,31.33,31.33,30.31,30.39,4737503.0
2020-08-03 10:00:00,30.39,30.73,30.36,30.58,2641529.0,30.39,30.73,30.36,30.58,2641529.0
2020-08-03 10:30:00,30.58,31.16,30.56,30.78,3146016.0,30.58,31.16,30.56,30.78,3146016.0
2020-08-03 11:00:00,30.78,31.63,30.73,31.57,3020427.0,30.78,31.63,30.73,31.57,3020427.0
2020-08-03 11:30:00,31.58,32.02,31.5,31.77,3296254.0,31.58,32.02,31.5,31.77,3296254.0
2020-08-03 12:00:00,31.78,32.08,31.78,31.94,2669490.0,31.78,32.08,31.78,31.94,2669490.0
2020-08-03 12:30:00,31.92,32.16,31.81,32.08,2228620.0,31.92,32.16,31.81,32.08,2228620.0
2020-08-03 13:00:00,32.09,32.11,31.71,31.86,1869917.0,32.09,32.11,31.71,31.86,1869917.0
2020-08-03 13:30:00,31.86,32.01,31.78,31.99,1477808.0,31.86,32.01,31.78,31.99,1477808.0
2020-08-03 14:00:00,31.98,32.07,31.8,32.03,1378480.0,31.98,32.07,31.8,32.03,1378480.0
2020-08-03 14:30:00,32.03,32.23,31.91,32.2,1739751.0,32.03,32.23,31.91,32.2,1739751.0
2020-08-03 15:00:00,32.2,32.28,31.96,31.97,1959222.0,32.2,32.28,31.96,31.97,1959222.0
2020-08-03 15:30:00,31.96,32.01,31.82,31.87,2586241.0,31.96,32.01,31.82,31.87,2586241.0
2020-08-04 09:30:00,32.1,33.7,32.01,33.64,6019284.0,32.1,33.7,32.01,33.64,6019284.0
2020-08-04 10:00:00,33.63,33.7,32.81,32.87,5185534.0,33.63,33.7,32.81,32.87,5185534.0
2020-08-04 10:30:00,32.87,32.88,32.44,32.58,3409380.0,32.87,32.88,32.44,32.58,3409380.0
2020-08-04 11:00:00,32.57,32.85,32.52,32.67,1878796.0,32.57,32.85,32.52,32.67,1878796.0
2020-08-04 11:30:00,32.68,32.83,32.53,32.69,1469126.0,32.68,32.83,32.53,32.69,1469126.0
2020-08-04 12:00:00,32.69,32.7,32.42,32.52,1531872.0,32.69,32.7,32.42,32.52,1531872.0
2020-08-04 12:30:00,32.52,32.76,32.49,32.73,1203048.0,32.52,32.76,32.49,32.73,1203048.0
2020-08-04 13:00:00,32.73,32.78,32.58,32.64,906471.0,32.73,32.78,32.58,32.64,906471.0
2020-08-04 13:30:00,32.63,32.64,32.48,32.51,761736.0,32.63,32.64,32.48,32.51,761736.0
2020-08-04 14:00:00,32.51,32.6,32.38,32.5,1301793.0,32.51,32.6,32.38,32.5,1301793.0
2020-08-04 14:30:00,32.5,32.51,32.31,32.47,1214461.0,32.5,32.51,32.31,32.47,1214461.0
2020-08-04 15:00:00,32.47,32.49,32.33,32.39,1188503.0,32.47,32.49,32.33,32.39,1188503.0
2020-08-04 15:30:00,32.4,32.4,32.21,32.29,1745354.0,32.4,32.4,32.21,32.29,1745354.0
2020-08-05 09:30:00,33.3,33.32,32.32,32.65,4930389.0,33.3,33.32,32.32,32.65,4930389.0
2020-08-05 10:00:00,32.65,32.9,32.32,32.39,2721842.0,32.65,32.9,32.32,32.39,2721842.0
2020-08-05 10:30:00,32.4,32.53,32.17,32.29,2542209.0,32.4,32.53,32.17,32.29,2542209.0
2020-08-05 11:00:00,32.3,32.44,32.21,32.42,1554143.0,32.3,32.44,32.21,32.42,1554143.0
2020-08-05 11:30:00,32.42,32.64,32.36,32.49,2122461.0,32.42,32.64,32.36,32.49,2122461.0
2020-08-05 12:00:00,32.5,32.78,32.49,32.62,2782055.0,32.5,32.78,32.49,32.62,2782055.0
2020-08-05 12:30:00,32.61,32.78,32.55,32.57,932920.0,32.61,32.78,32.55,32.57,932920.0
2020-08-05 13:00:00,32.56,32.64,32.42,32.59,986385.0,32.56,32.64,32.42,32.59,986385.0
2020-08-05 13:30:00,32.59,32.77,32.51,32.72,963180.0,32.59,32.77,32.51,32.72,963180.0
2020-08-05 14:00:00,32.72,33.18,32.61,33.14,3715975.0,32.72,33.18,32.61,33.14,3715975.0
2020-08-05 14:30:00,33.13,33.91,32.95,33.81,5937619.0,33.13,33.91,32.95,33.81,5937619.0
2020-08-05 15:00:00,33.82,34.57,33.81,33.95,9021567.0,33.82,34.57,33.81,33.95,9021567.0
2020-08-05 15:30:00,33.95,34.03,33.48,33.72,6494272.0,33.95,34.03,33.48,33.72,6494272.0
2020-08-06 09:30:00,34.27,34.27,33.23,33.81,6572932.0,34.27,34.27,33.23,33.81,6572932.0
2020-08-06 10:00:00,33.82,34.5,33.72,34.43,5586557.0,33.82,34.5,33.72,34.43,5586557.0
2020-08-06 10:30:00,34.44,35.03,34.27,34.36,6548925.0,34.44,35.03,34.27,34.36,6548925.0
2020-08-06 11:00:00,34.37,34.48,33.82,33.93,3425909.0,34.37,34.48,33.82,33.93,3425909.0
2020-08-06 11:30:00,33.91,34.0,33.56,33.87,3158031.0,33.91,34.0,33.56,33.87,3158031.0
2020-08-06 12:00:00,33.86,33.91,33.58,33.69,2214664.0,33.86,33.91,33.58,33.69,2214664.0
2020-08-06 12:30:00,33.69,34.05,33.61,33.77,2271846.0,33.69,34.05,33.61,33.77,2271846.0
2020-08-06 13:00:00,33.78,33.91,33.56,33.67,1601748.0,33.78,33.91,33.56,33.67,1601748.0
2020-08-06 13:30:00,33.66,33.87,33.41,33.87,1878129.0,33.66,33.87,33.41,33.87,1878129.0
2020-08-06 14:00:00,33.87,34.73,33.8,33.98,6884730.0,33.87,34.73,33.8,33.98,6884730.0
2020-08-06 14:30:00,33.98,34.29,33.94,34.04,2622592.0,33.98,34.29,33.94,34.04,2622592.0
2020-08-06 15:00:00,34.04,34.33,34.03,34.19,2310259.0,34.04,34.33,34.03,34.19,2310259.0
2020-08-06 15:30:00,34.2,34.4,34.13,34.4,2686241.0,34.2,34.4,34.13,34.4,2686241.0
2020-08-07 09:30:00,33.9,34.2,33.45,33.78,4240416.0,33.9,34.2,33.45,33.78,4240416.0
2020-08-07 10:00:00,33.79,33.92,33.54,33.82,3305732.0,33.79,33.92,33.54,33.82,3305732.0
2020-08-07 10:30:00,33.82,34.19,33.8,34.06,2999184.0,33.82,34.19,33.8,34.06,2999184.0
2020-08-07 11:00:00,34.07,34.4,34.01,34.02,2575761.0,34.07,34.4,34.01,34.02,2575761.0
2020-08-07 11:30:00,34.02,34.05,33.76,33.77,1582964.0,34.02,34.05,33.76,33.77,1582964.0
2020-08-07 12:00:00,33.77,34.15,33.72,34.13,1827031.0,33.77,34.15,33.72,34.13,1827031.0
2020-08-07 12:30:00,34.13,34.22,33.82,33.91,1850622.0,34.13,34.22,33.82,33.91,1850622.0
2020-08-07 13:00:00,33.9,34.14,33.87,33.96,1584725.0,33.9,34.14,33.87,33.96,1584725.0
2020-08-07 13:30:00,33.97,34.05,33.89,33.97,1223171.0,33.97,34.05,33.89,33.97,1223171.0
2020-08-07 14:00:00,33.96,34.17,33.93,34.07,1630981.0,33.96,34.17,33.93,34.07,1630981.0
2020-08-07 14:30:00,34.07,34.13,33.98,34.09,1408444.0,34.07,34.13,33.98,34.09,1408444.0
2020-08-07 15:00:00,34.08,34.31,34.03,34.16,2172074.0,34.08,34.31,34.03,34.16,2172074.0
2020-08-07 15:30:00,34.16,34.42,34.15,34.33,1972869.0,34.16,34.42,34.15,34.33,1972869.0
2020-08-10 09:30:00,34.64,35.91,34.6,35.82,5756029.0,34.64,35.91,34.6,35.82,5756029.0
2020-08-10 10:00:00,35.82,36.57,35.64,36.49,5428279.0,35.82,36.57,35.64,36.49,5428279.0
2020-08-10 10:30:00,36.48,37.19,36.18,36.24,6656433.0,36.48,37.19,36.18,36.24,6656433.0
2020-08-10 11:00:00,36.23,36.72,36.08,36.71,4146220.0,36.23,36.72,36.08,36.71,4146220.0
2020-08-10 11:30:00,36.7,37.05,36.64,36.92,3629880.0,36.7,37.05,36.64,36.92,3629880.0
2020-08-10 12:00:00,36.93,36.95,36.56,36.63,2295230.0,36.93,36.95,36.56,36.63,2295230.0
2020-08-10 12:30:00,36.63,36.87,36.46,36.81,1850151.0,36.63,36.87,36.46,36.81,1850151.0
2020-08-10 13:00:00,36.8,37.17,36.78,36.95,3019602.0,36.8,37.17,36.78,36.95,3019602.0
2020-08-10 13:30:00,36.95,37.28,36.93,37.12,2594078.0,36.95,37.28,36.93,37.12,2594078.0
2020-08-10 14:00:00,37.11,37.35,37.05,37.23,2237543.0,37.11,37.35,37.05,37.23,2237543.0
2020-08-10 14:30:00,37.23,37.4,37.1,37.27,1882098.0,37.23,37.4,37.1,37.27,1882098.0
2020-08-10 15:00:00,37.26,37.55,37.23,37.5,2366703.0,37.26,37.55,37.23,37.5,2366703.0
2020-08-10 15:30:00,37.49,37.55,37.22,37.54,3247260.0,37.49,37.55,37.22,37.54,3247260.0
2020-08-11 09:30:00,39.62,39.86,38.14,38.5,10544641.0,39.62,39.86,38.14,38.5,10544641.0
2020-08-11 10:00:00,38.49,38.63,37.52,38.29,7530979.0,38.49,38.63,37.52,38.29,7530979.0
2020-08-11 10:30:00,38.3,38.88,38.17,38.38,5496548.0,38.3,38.88,38.17,38.38,5496548.0
2020-08-11 11:00:00,38.38,38.46,37.87,37.94,3011324.0,38.38,38.46,37.87,37.94,3011324.0
2020-08-11 11:30:00,37.93,38.36,37.78,38.33,3272743.0,37.93,38.36,37.78,38.33,3272743.0
2020-08-11 12:00:00,38.34,38.43,38.08,38.3,1650159.0,38.34,38.43,38.08,38.3,1650159.0
2020-08-11 12:30:00,38.31,38.48,37.87,38.02,2004298.0,38.31,38.48,37.87,38.02,2004298.0
2020-08-11 13:00:00,38.02,38.28,37.88,38.19,2197608.0,38.02,38.28,37.88,38.19,2197608.0
2020-08-11 13:30:00,38.2,38.73,38.11,38.59,2457120.0,38.2,38.73,38.11,38.59,2457120.0
2020-08-11 14:00:00,38.6,38.6,38.09,38.13,2691543.0,38.6,38.6,38.09,38.13,2691543.0
2020-08-11 14:30:00,38.13,38.24,37.79,37.95,2169835.0,38.13,38.24,37.79,37.95,2169835.0
2020-08-11 15:00:00,37.95,37.97,36.95,37.43,4104218.0,37.95,37.97,36.95,37.43,4104218.0
2020-08-11 15:30:00,37.42,37.42,36.66,36.84,4396052.0,37.42,37.42,36.66,36.84,4396052.0
2020-08-12 09:30:00,37.48,37.74,36.36,36.98,5401466.0,37.48,37.74,36.36,36.98,5401466.0
2020-08-12 10:00:00,36.99,37.28,36.69,36.95,2659833.0,36.99,37.28,36.69,36.95,2659833.0
2020-08-12 10:30:00,36.95,37.15,36.15,36.16,2299540.0,36.95,37.15,36.15,36.16,2299540.0
2020-08-12 11:00:00,36.15,36.39,35.47,36.04,4100818.0,36.15,36.39,35.47,36.04,4100818.0
2020-08-12 11:30:00,36.04,36.18,35.67,35.85,2513720.0,36.04,36.18,35.67,35.85,2513720.0
2020-08-12 12:00:00,35.84,36.21,35.73,36.18,1686342.0,35.84,36.21,35.73,36.18,1686342.0
2020-08-12 12:30:00,36.17,36.41,35.9,35.95,2040010.0,36.17,36.41,35.9,35.95,2040010.0
2020-08-12 13:00:00,35.95,35.99,35.64,35.87,2052995.0,35.95,35.99,35.64,35.87,2052995.0
2020-08-12 13:30:00,35.86,36.1,35.75,35.96,1749361.0,35.86,36.1,35.75,35.96,1749361.0
2020-08-12 14:00:00,35.95,36.22,35.83,36.21,1938903.0,35.95,36.22,35.83,36.21,1938903.0
2020-08-12 14:30:00,36.2,36.58,36.12,36.49,2102163.0,36.2,36.58,36.12,36.49,2102163.0
2020-08-12 15:00:00,36.48,36.53,36.25,36.36,1880922.0,36.48,36.53,36.25,36.36,1880922.0
2020-08-12 15:30:00,36.35,36.48,36.21,36.38,1895123.0,36.35,36.48,36.21,36.38,1895123.0
2020-08-13 09:30:00,35.75,37.35,35.6,37.0,5116522.0,35.75,37.35,35.6,37.0,5116522.0
2020-08-13 10:00:00,36.97,37.52,36.6,36.63,4929536.0,36.97,37.52,36.6,36.63,4929536.0
2020-08-13 10:30:00,36.62,36.78,36.26,36.58,3577267.0,36.62,36.78,36.26,36.58,3577267.0
2020-08-13 11:00:00,36.57,36.59,35.96,36.13,2930375.0,36.57,36.59,35.96,36.13,2930375.0
2020-08-13 11:30:00,36.13,36.48,36.05,36.38,2687671.0,36.13,36.48,36.05,36.38,2687671.0
2020-08-13 12:00:00,36.39,36.45,36.12,36.23,1596772.0,36.39,36.45,36.12,36.23,1596772.0
2020-08-13 12:30:00,36.23,36.29,35.9,35.94,1670413.0,36.23,36.29,35.9,35.94,1670413.0
2020-08-13 13:00:00,35.95,36.2,35.91,36.15,2133521.0,35.95,36.2,35.91,36.15,2133521.0
2020-08-13 13:30:00,36.15,36.16,35.84,35.94,1582665.0,36.15,36.16,35.84,35.94,1582665.0
2020-08-13 14:00:00,35.94,36.1,35.81,35.84,1547855.0,35.94,36.1,35.81,35.84,1547855.0
2020-08-13 14:30:00,35.84,35.85,35.52,35.65,1853133.0,35.84,35.85,35.52,35.65,1853133.0
2020-08-13 15:00:00,35.64,35.97,35.63,35.82,1976592.0,35.64,35.97,35.63,35.82,1976592.0
2020-08-13 15:30:00,35.83,35.86,35.65,35.8,1774155.0,35.83,35.86,35.65,35.8,1774155.0
2020-08-14 09:30:00,35.36,35.98,35.2,35.6,3751281.0,35.36,35.98,35.2,35.6,3751281.0
2020-08-14 10:00:00,35.62,36.55,35.56,36.52,3896967.0,35.62,36.55,35.56,36.52,3896967.0
2020-08-14 10:30:00,36.53,36.54,35.98,36.2,3280790.0,36.53,36.54,35.98,36.2,3280790.0
2020-08-14 11:00:00,36.19,36.54,36.1,36.42,2010899.0,36.19,36.54,36.1,36.42,2010899.0
2020-08-14 11:30:00,36.43,36.58,36.28,36.39,2117446.0,36.43,36.58,36.28,36.39,2117446.0
2020-08-14 12:00:00,36.39,36.45,36.14,36.21,1330548.0,36.39,36.45,36.14,36.21,1330548.0
2020-08-14 12:30:00,36.2,36.21,35.81,35.86,1409458.0,36.2,36.21,35.81,35.86,1409458.0
2020-08-14 13:00:00,35.86,36.17,35.82,36.04,1597247.0,35.86,36.17,35.82,36.04,1597247.0
2020-08-14 13:30:00,36.04,36.46,36.03,36.23,1897132.0,36.04,36.46,36.03,36.23,1897132.0
2020-08-14 14:00:00,36.23,36.34,36.11,36.12,1041665.0,36.23,36.34,36.11,36.12,1041665.0
2020-08-14 14:30:00,36.12,36.17,35.98,36.12,928339.0,36.12,36.17,35.98,36.12,928339.0
2020-08-14 15:00:00,36.13,36.17,36.01,36.16,1268059.0,36.13,36.17,36.01,36.16,1268059.0
2020-08-14 15:30:00,36.15,36.3,35.99,36.19,2178305.0,36.15,36.3,35.99,36.19,2178305.0
2020-08-17 09:30:00,36.2,36.3,34.74,34.91,4284947.0,36.2,36.3,34.74,34.91,4284947.0
2020-08-17 10:00:00,34.91,35.05,34.41,34.86,3358105.0,34.91,35.05,34.41,34.86,3358105.0
2020-08-17 10:30:00,34.86,34.99,34.71,34.9,1489901.0,34.86,34.99,34.71,34.9,1489901.0
2020-08-17 11:00:00,34.9,35.02,34.75,34.9,1014752.0,34.9,35.02,34.75,34.9,1014752.0
2020-08-17 11:30:00,34.89,34.99,34.76,34.84,935398.0,34.89,34.99,34.76,34.84,935398.0
2020-08-17 12:00:00,34.84,34.87,34.55,34.7,1628475.0,34.84,34.87,34.55,34.7,1628475.0
2020-08-17 12:30:00,34.7,34.88,34.47,34.79,1528774.0,34.7,34.88,34.47,34.79,1528774.0
2020-08-17 13:00:00,34.79,34.86,34.7,34.74,948888.0,34.79,34.86,34.7,34.74,948888.0
2020-08-17 13:30:00,34.73,34.76,34.59,34.68,734114.0,34.73,34.76,34.59,34.68,734114.0
2020-08-17 14:00:00,34.68,34.71,34.49,34.67,849034.0,34.68,34.71,34.49,34.67,849034.0
2020-08-17 14:30:00,34.67,34.68,34.48,34.49,809684.0,34.67,34.68,34.48,34.49,809684.0
2020-08-17 15:00:00,34.5,34.53,34.36,34.46,1222507.0,34.5,34.53,34.36,34.46,1222507.0
2020-08-17 15:30:00,34.45,34.5,34.36,34.4,1691444.0,34.45,34.5,34.36,34.4,1691444.0
2020-08-18 09:30:00,34.37,34.88,33.91,34.66,3579995.0,34.37,34.88,33.91,34.66,3579995.0
2020-08-18 10:00:00,34.66,34.72,34.01,34.11,1784028.0,34.66,34.72,34.01,34.11,1784028.0
2020-08-18 10:30:00,34.11,34.15,33.91,34.12,1561076.0,34.11,34.15,33.91,34.12,1561076.0
2020-08-18 11:00:00,34.13,34.23,34.01,34.15,999354.0,34.13,34.23,34.01,34.15,999354.0
2020-08-18 11:30:00,34.16,34.19,34.01,34.06,809398.0,34.16,34.19,34.01,34.06,809398.0
2020-08-18 12:00:00,34.06,34.11,33.66,33.79,1573067.0,34.06,34.11,33.66,33.79,1573067.0
2020-08-18 12:30:00,33.79,33.83,33.58,33.76,1393354.0,33.79,33.83,33.58,33.76,1393354.0
2020-08-18 13:00:00,33.76,33.91,33.71,33.85,770120.0,33.76,33.91,33.71,33.85,770120.0
2020-08-18 13:30:00,33.86,34.25,33.85,34.09,1507822.0,33.86,34.25,33.85,34.09,1507822.0
2020-08-18 14:00:00,34.08,34.14,33.97,34.04,887735.0,34.08,34.14,33.97,34.04,887735.0
2020-08-18 14:30:00,34.05,34.11,33.97,34.0,524598.0,34.05,34.11,33.97,34.0,524598.0
2020-08-18 15:00:00,34.0,34.06,33.83,33.99,774468.0,34.0,34.06,33.83,33.99,774468.0
2020-08-18 15:30:00,33.99,34.05,33.87,33.98,1299377.0,33.99,34.05,33.87,33.98,1299377.0
2020-08-19 09:30:00,34.29,36.56,34.13,36.3,9944047.0,34.29,36.56,34.13,36.3,9944047.0
2020-08-19 10:00:00,36.3,36.52,35.71,35.94,5867400.0,36.3,36.52,35.71,35.94,5867400.0
2020-08-19 10:30:00,35.93,35.96,35.61,35.7,2917603.0,35.93,35.96,35.61,35.7,2917603.0
2020-08-19 11:00:00,35.7,35.71,35.3,35.52,2944727.0,35.7,35.71,35.3,35.52,2944727.0
2020-08-19 11:30:00,35.52,35.52,35.05,35.12,2183917.0,35.52,35.52,35.05,35.12,2183917.0
2020-08-19 12:00:00,35.12,35.37,34.98,35.26,1973145.0,35.12,35.37,34.98,35.26,1973145.0
2020-08-19 12:30:00,35.26,35.56,35.13,35.16,2318134.0,35.26,35.56,35.13,35.16,2318134.0
2020-08-19 13:00:00,35.16,35.23,34.97,35.09,1638195.0,35.16,35.23,34.97,35.09,1638195.0
2020-08-19 13:30:00,35.09,35.16,34.79,34.91,1409796.0,35.09,35.16,34.79,34.91,1409796.0
2020-08-19 14:00:00,34.91,35.03,34.68,34.75,1436165.0,34.91,35.03,34.68,34.75,1436165.0
2020-08-19 14:30:00,34.75,34.77,34.55,34.61,1496204.0,34.75,34.77,34.55,34.61,1496204.0
2020-08-19 15:00:00,34.61,34.76,34.43,34.5,1574788.0,34.61,34.76,34.43,34.5,1574788.0
2020-08-19 15:30:00,34.5,34.54,34.29,34.43,2361268.0,34.5,34.54,34.29,34.43,2361268.0
2020-08-20 09:30:00,33.95,34.17,33.25,33.3,5472128.0,33.95,34.17,33.25,33.3,5472128.0
2020-08-20 10:00:00,33.31,34.04,33.2,33.96,3751119.0,33.31,34.04,33.2,33.96,3751119.0
2020-08-20 10:30:00,33.95,34.0,33.46,33.54,2145940.0,33.95,34.0,33.46,33.54,2145940.0
2020-08-20 11:00:00,33.53,33.97,33.53,33.95,1921359.0,33.53,33.97,33.53,33.95,1921359.0
2020-08-20 11:30:00,33.94,34.36,33.92,34.11,2595527.0,33.94,34.36,33.92,34.11,2595527.0
2020-08-20 12:00:00,34.11,34.24,33.95,34.04,1153928.0,34.11,34.24,33.95,34.04,1153928.0
2020-08-20 12:30:00,34.03,34.35,34.02,34.18,1538675.0,34.03,34.35,34.02,34.18,1538675.0
2020-08-20 13:00:00,34.19,34.39,34.02,34.1,1559532.0,34.19,34.39,34.02,34.1,1559532.0
2020-08-20 13:30:00,34.11,34.17,33.89,33.95,1354420.0,34.11,34.17,33.89,33.95,1354420.0
2020-08-20 14:00:00,33.95,34.26,33.92,34.07,1575221.0,33.95,34.26,33.92,34.07,1575221.0
2020-08-20 14:30:00,34.08,34.12,33.93,34.04,852442.0,34.08,34.12,33.93,34.04,852442.0
2020-08-20 15:00:00,34.04,34.21,34.01,34.08,1048966.0,34.04,34.21,34.01,34.08,1048966.0
2020-08-20 15:30:00,34.08,34.14,34.01,34.05,1367804.0,34.08,34.14,34.01,34.05,1367804.0
2020-08-21 09:30:00,33.81,34.44,33.77,34.02,3522381.0,33.81,34.44,33.77,34.02,3522381.0
2020-08-21 10:00:00,34.01,34.06,33.66,33.78,2500319.0,34.01,34.06,33.66,33.78,2500319.0
2020-08-21 10:30:00,33.78,33.87,33.58,33.71,1844914.0,33.78,33.87,33.58,33.71,1844914.0
2020-08-21 11:00:00,33.72,33.78,33.54,33.59,1271467.0,33.72,33.78,33.54,33.59,1271467.0
2020-08-21 11:30:00,33.58,33.7,33.41,33.47,1250706.0,33.58,33.7,33.41,33.47,1250706.0
2020-08-21 12:00:00,33.48,33.5,33.29,33.42,1379472.0,33.48,33.5,33.29,33.42,1379472.0
2020-08-21 12:30:00,33.42,33.49,33.26,33.3,1074543.0,33.42,33.49,33.26,33.3,1074543.0
2020-08-21 13:00:00,33.29,33.39,33.27,33.29,832348.0,33.29,33.39,33.27,33.29,832348.0
2020-08-21 13:30:00,33.29,33.37,33.23,33.27,995568.0,33.29,33.37,33.23,33.27,995568.0
2020-08-21 14:00:00,33.27,33.34,33.17,33.32,954586.0,33.27,33.34,33.17,33.32,954586.0
2020-08-21 14:30:00,33.32,33.34,33.11,33.22,1226158.0,33.32,33.34,33.11,33.22,1226158.0
2020-08-21 15:00:00,33.21,33.25,33.07,33.12,1233985.0,33.21,33.25,33.07,33.12,1233985.0
2020-08-21 15:30:00,33.12,33.13,32.98,33.04,2455737.0,33.12,33.13,32.98,33.04,2455737.0
2020-08-24 09:30:00,33.58,34.25,33.2,34.0,5358454.0,33.58,34.25,33.2,34.0,5358454.0
2020-08-24 10:00:00,34.01,35.4,33.95,35.31,7342151.0,34.01,35.4,33.95,35.31,7342151.0
2020-08-24 10:30:00,35.32,35.99,35.32,35.7,6480955.0,35.32,35.99,35.32,35.7,6480955.0
2020-08-24 11:00:00,35.7,35.89,35.26,35.77,3466096.0,35.7,35.89,35.26,35.77,3466096.0
2020-08-24 11:30:00,35.77,36.39,35.75,36.2,3870381.0,35.77,36.39,35.75,36.2,3870381.0
2020-08-24 12:00:00,36.18,36.26,35.85,35.96,3171154.0,36.18,36.26,35.85,35.96,3171154.0
2020-08-24 12:30:00,35.97,36.21,35.91,36.03,1942374.0,35.97,36.21,35.91,36.03,1942374.0
2020-08-24 13:00:00,36.02,36.03,35.54,35.86,2468425.0,36.02,36.03,35.54,35.86,2468425.0
2020-08-24 13:30:00,35.86,36.11,35.85,35.98,2319389.0,35.86,36.11,35.85,35.98,2319389.0
2020-08-24 14:00:00,35.98,35.99,35.67,35.96,1868149.0,35.98,35.99,35.67,35.96,1868149.0
2020-08-24 14:30:00,35.97,36.19,35.77,36.09,2285721.0,35.97,36.19,35.77,36.09,2285721.0
2020-08-24 15:00:00,36.09,36.28,36.03,36.23,2600811.0,36.09,36.28,36.03,36.23,2600811.0
2020-08-24 15:30:00,36.23,36.37,36.02,36.32,3761303.0,36.23,36.37,36.02,36.32,3761303.0
2020-08-25 09:30:00,36.44,36.94,35.12,35.44,8026068.0,36.44,36.94,35.12,35.44,8026068.0
2020-08-25 10:00:00,35.43,35.62,34.97,35.32,4198127.0,35.43,35.62,34.97,35.32,4198127.0
2020-08-25 10:30:00,35.3,35.38,35.04,35.23,2591491.0,35.3,35.38,35.04,35.23,2591491.0
2020-08-25 11:00:00,35.22,35.43,34.6,34.83,3543539.0,35.22,35.43,34.6,34.83,3543539.0
2020-08-25 11:30:00,34.82,34.95,34.53,34.7,2949242.0,34.82,34.95,34.53,34.7,2949242.0
2020-08-25 12:00:00,34.7,34.79,34.48,34.75,2329530.0,34.7,34.79,34.48,34.75,2329530.0
2020-08-25 12:30:00,34.75,34.97,34.65,34.87,2114357.0,34.75,34.97,34.65,34.87,2114357.0
2020-08-25 13:00:00,34.87,35.14,34.79,34.99,1829845.0,34.87,35.14,34.79,34.99,1829845.0
2020-08-25 13:30:00,35.0,35.24,34.95,35.06,1867678.0,35.0,35.24,34.95,35.06,1867678.0
2020-08-25 14:00:00,35.07,35.26,34.92,35.19,1810737.0,35.07,35.26,34.92,35.19,1810737.0
2020-08-25 14:30:00,35.19,35.28,34.93,34.97,1601211.0,35.19,35.28,34.93,34.97,1601211.0
2020-08-25 15:00:00,34.99,35.22,34.98,35.18,1424556.0,34.99,35.22,34.98,35.18,1424556.0
2020-08-25 15:30:00,35.18,35.28,35.14,35.24,2078151.0,35.18,35.28,35.14,35.24,2078151.0
2020-08-26 09:30:00,35.26,35.51,34.7,35.07,3944720.0,35.26,35.51,34.7,35.07,3944720.0
2020-08-26 10:00:00,35.06,35.1,34.23,34.35,3358079.0,35.06,35.1,34.23,34.35,3358079.0
2020-08-26 10:30:00,34.35,34.56,34.25,34.34,1764146.0,34.35,34.56,34.25,34.34,1764146.0
2020-08-26 11:00:00,34.33,34.61,34.3,34.58,1570853.0,34.33,34.61,34.3,34.58,1570853.0
2020-08-26 11:30:00,34.58,34.59,34.34,34.42,1273502.0,34.58,34.59,34.34,34.42,1273502.0
2020-08-26 12:00:00,34.41,34.44,34.26,34.29,1376629.0,34.41,34.44,34.26,34.29,1376629.0
2020-08-26 12:30:00,34.29,34.6,34.28,34.59,1098330.0,34.29,34.6,34.28,34.59,1098330.0
2020-08-26 13:00:00,34.59,34.6,34.39,34.43,930812.0,34.59,34.6,34.39,34.43,930812.0
2020-08-26 13:30:00,34.42,34.53,34.36,34.4,1012730.0,34.42,34.53,34.36,34.4,1012730.0
2020-08-26 14:00:00,34.39,34.44,34.26,34.28,1087652.0,34.39,34.44,34.26,34.28,1087652.0
2020-08-26 14:30:00,34.28,34.36,34.17,34.29,1542965.0,34.28,34.36,34.17,34.29,1542965.0
2020-08-26 15:00:00,34.28,34.4,34.27,34.3,804981.0,34.28,34.4,34.27,34.3,804981.0
2020-08-26 15:30:00,34.31,34.32,34.11,34.25,1775396.0,34.31,34.32,34.11,34.25,1775396.0
2020-08-27 09:30:00,35.51,37.99,35.18,37.5,14149460.0,35.51,37.99,35.18,37.5,14149460.0
2020-08-27 10:00:00,37.48,37.68,36.23,36.27,7246996.0,37.48,37.68,36.23,36.27,7246996.0
2020-08-27 10:30:00,36.25,36.59,35.94,36.5,4072592.0,36.25,36.59,35.94,36.5,4072592.0
2020-08-27 11:00:00,36.51,36.52,35.99,36.2,3053232.0,36.51,36.52,35.99,36.2,3053232.0
2020-08-27 11:30:00,36.2,36.68,36.11,36.66,2447993.0,36.2,36.68,36.11,36.66,2447993.0
2020-08-27 12:00:00,36.66,36.76,36.22,36.34,2661401.0,36.66,36.76,36.22,36.34,2661401.0
2020-08-27 12:30:00,36.34,36.39,35.77,35.82,2957979.0,36.34,36.39,35.77,35.82,2957979.0
2020-08-27 13:00:00,35.83,36.09,35.75,35.97,1558558.0,35.83,36.09,35.75,35.97,1558558.0
2020-08-27 13:30:00,35.98,36.23,35.77,35.79,1619527.0,35.98,36.23,35.77,35.79,1619527.0
2020-08-27 14:00:00,35.8,36.04,35.79,35.94,1565366.0,35.8,36.04,35.79,35.94,1565366.0
2020-08-27 14:30:00,35.94,36.2,35.89,36.16,1909872.0,35.94,36.2,35.89,36.16,1909872.0
2020-08-27 15:00:00,36.15,36.27,36.07,36.23,1437686.0,36.15,36.27,36.07,36.23,1437686.0
2020-08-27 15:30:00,36.23,36.25,36.04,36.21,2108373.0,36.23,36.25,36.04,36.21,2108373.0
2020-08-28 09:30:00,37.1,37.17,35.89,36.72,7586861.0,37.1,37.17,35.89,36.72,7586861.0
2020-08-28 10:00:00,36.72,36.87,36.39,36.56,3244883.0,36.72,36.87,36.39,36.56,3244883.0
2020-08-28 10:30:00,36.56,36.99,36.54,36.77,2443078.0,36.56,36.99,36.54,36.77,2443078.0
2020-08-28 11:00:00,36.78,37.1,36.72,36.98,2322996.0,36.78,37.1,36.72,36.98,2322996.0
2020-08-28 11:30:00,36.98,37.44,36.86,37.36,2842830.0,36.98,37.44,36.86,37.36,2842830.0
2020-08-28 12:00:00,37.36,37.38,36.97,37.07,2767458.0,37.36,37.38,36.97,37.07,2767458.0
2020-08-28 12:30:00,37.07,37.14,36.92,37.1,1497999.0,37.07,37.14,36.92,37.1,1497999.0
2020-08-28 13:00:00,37.1,37.19,36.84,36.87,1877763.0,37.1,37.19,36.84,36.87,1877763.0
2020-08-28 13:30:00,36.86,37.14,36.86,37.11,1311033.0,36.86,37.14,36.86,37.11,1311033.0
2020-08-28 14:00:00,37.1,37.37,37.08,37.27,1878191.0,37.1,37.37,37.08,37.27,1878191.0
2020-08-28 14:30:00,37.27,37.35,37.15,37.27,1460757.0,37.27,37.35,37.15,37.27,1460757.0
2020-08-28 15:00:00,37.28,37.41,37.2,37.29,1421920.0,37.28,37.41,37.2,37.29,1421920.0
2020-08-28 15:30:00,37.29,37.38,37.25,37.35,1636491.0,37.29,37.38,37.25,37.35,1636491.0
2020-08-31 09:30:00,37.24,37.44,36.61,36.73,4186329.0,37.24,37.44,36.61,36.73,4186329.0
2020-08-31 10:00:00,36.73,36.89,36.33,36.41,2878233.0,36.73,36.89,36.33,36.41,2878233.0
2020-08-31 10:30:00,36.41,36.64,36.13,36.22,2241465.0,36.41,36.64,36.13,36.22,2241465.0
2020-08-31 11:00:00,36.22,36.31,35.76,35.79,2458758.0,36.22,36.31,35.76,35.79,2458758.0
2020-08-31 11:30:00,35.79,36.16,35.73,36.07,2671721.0,35.79,36.16,35.73,36.07,2671721.0
2020-08-31 12:00:00,36.06,36.33,36.05,36.18,1464720.0,36.06,36.33,36.05,36.18,1464720.0
2020-08-31 12:30:00,36.18,36.36,36.11,36.34,1150208.0,36.18,36.36,36.11,36.34,1150208.0
2020-08-31 13:00:00,36.33,36.37,36.03,36.09,1024455.0,36.33,36.37,36.03,36.09,1024455.0
2020-08-31 13:30:00,36.1,36.22,36.04,36.19,1172671.0,36.1,36.22,36.04,36.19,1172671.0
2020-08-31 14:00:00,36.19,36.21,35.95,36.01,1073226.0,36.19,36.21,35.95,36.01,1073226.0
2020-08-31 14:30:00,36.02,36.14,35.99,36.08,968519.0,36.02,36.14,35.99,36.08,968519.0
2020-08-31 15:00:00,36.07,36.13,35.97,36.02,946148.0,36.07,36.13,35.97,36.02,946148.0
2020-08-31 15:30:00,36.02,36.2,36.0,36.0,1886019.0,36.02,36.2,36.0,36.0,1886019.0
2020-09-01 09:30:00,35.25,36.02,34.95,35.91,3951193.0,35.25,36.02,34.95,35.91,3951193.0
2020-09-01 10:00:00,35.9,36.17,35.79,36.09,2359218.0,35.9,36.17,35.79,36.09,2359218.0
2020-09-01 10:30:00,36.09,36.24,35.66,35.68,1903515.0,36.09,36.24,35.66,35.68,1903515.0
2020-09-01 11:00:00,35.68,35.82,35.54,35.56,1821296.0,35.68,35.82,35.54,35.56,1821296.0
2020-09-01 11:30:00,35.55,37.24,35.55,36.26,6544703.0,35.55,37.24,35.55,36.26,6544703.0
2020-09-01 12:00:00,36.27,36.4,35.88,36.0,2122753.0,36.27,36.4,35.88,36.0,2122753.0
2020-09-01 12:30:00,35.99,36.2,35.98,36.04,1342124.0,35.99,36.2,35.98,36.04,1342124.0
2020-09-01 13:00:00,36.03,36.05,35.78,35.84,1313241.0,36.03,36.05,35.78,35.84,1313241.0
2020-09-01 13:30:00,35.84,35.85,35.65,35.65,850759.0,35.84,35.85,35.65,35.65,850759.0
2020-09-01 14:00:00,35.66,35.74,35.51,35.7,1129184.0,35.66,35.74,35.51,35.7,1129184.0
2020-09-01 14:30:00,35.69,35.8,35.68,35.72,886497.0,35.69,35.8,35.68,35.72,886497.0
2020-09-01 15:00:00,35.72,35.82,35.65,35.8,816504.0,35.72,35.82,35.65,35.8,816504.0
2020-09-01 15:30:00,35.81,36.08,35.77,36.02,2262792.0,35.81,36.08,35.77,36.02,2262792.0
2020-09-02 09:30:00,36.15,36.32,35.21,35.69,3710573.0,36.15,36.32,35.21,35.69,3710573.0
2020-09-02 10:00:00,35.69,36.02,35.4,35.89,1998090.0,35.69,36.02,35.4,35.89,1998090.0
2020-09-02 10:30:00,35.89,36.12,35.64,35.67,1599655.0,35.89,36.12,35.64,35.67,1599655.0
2020-09-02 11:00:00,35.67,35.89,35.53,35.57,1145485.0,35.67,35.89,35.53,35.57,1145485.0
2020-09-02 11:30:00,35.56,36.4,35.39,36.22,2790389.0,35.56,36.4,35.39,36.22,2790389.0
2020-09-02 12:00:00,36.21,36.33,36.06,36.19,2245357.0,36.21,36.33,36.06,36.19,2245357.0
2020-09-02 12:30:00,36.18,36.23,36.03,36.08,1176726.0,36.18,36.23,36.03,36.08,1176726.0
2020-09-02 13:00:00,36.08,36.2,35.99,36.2,751168.0,36.08,36.2,35.99,36.2,751168.0
2020-09-02 13:30:00,36.21,36.28,36.16,36.18,607869.0,36.21,36.28,36.16,36.18,607869.0
2020-09-02 14:00:00,36.19,36.19,35.97,36.16,651345.0,36.19,36.19,35.97,36.16,651345.0
2020-09-02 14:30:00,36.15,36.7,36.13,36.7,2324360.0,36.15,36.7,36.13,36.7,2324360.0
2020-09-02 15:00:00,36.7,37.1,36.59,36.77,2776970.0,36.7,37.1,36.59,36.77,2776970.0
2020-09-02 15:30:00,36.77,37.0,36.73,36.88,2568818.0,36.77,37.0,36.73,36.88,2568818.0
2020-09-03 09:30:00,37.13,39.77,37.11,39.3,10979368.0,37.13,39.77,37.11,39.3,10979368.0
2020-09-03 10:00:00,39.3,39.31,37.96,38.22,5946097.0,39.3,39.31,37.96,38.22,5946097.0
2020-09-03 10:30:00,38.23,38.42,37.04,37.47,4777501.0,38.23,38.42,37.04,37.47,4777501.0
2020-09-03 11:00:00,37.46,37.53,36.14,36.68,4377672.0,37.46,37.53,36.14,36.68,4377672.0
2020-09-03 11:30:00,36.69,37.46,36.52,37.38,3786462.0,36.69,37.46,36.52,37.38,3786462.0
2020-09-03 12:00:00,37.4,37.79,37.34,37.7,3298448.0,37.4,37.79,37.34,37.7,3298448.0
2020-09-03 12:30:00,37.7,38.1,37.55,37.8,4023754.0,37.7,38.1,37.55,37.8,4023754.0
2020-09-03 13:00:00,37.81,38.04,37.65,37.76,2444283.0,37.81,38.04,37.65,37.76,2444283.0
2020-09-03 13:30:00,37.75,37.81,37.37,37.54,1993803.0,37.75,37.81,37.37,37.54,1993803.0
2020-09-03 14:00:00,37.54,37.6,37.39,37.5,1436936.0,37.54,37.6,37.39,37.5,1436936.0
2020-09-03 14:30:00,37.5,37.73,37.11,37.12,2239812.0,37.5,37.73,37.11,37.12,2239812.0
2020-09-03 15:00:00,37.11,37.24,36.99,37.03,1854652.0,37.11,37.24,36.99,37.03,1854652.0
2020-09-03 15:30:00,37.02,37.43,36.93,37.4,3011998.0,37.02,37.43,36.93,37.4,3011998.0
2020-09-04 09:30:00,38.14,38.75,37.28,37.43,5697659.0,38.14,38.75,37.28,37.43,5697659.0
2020-09-04 10:00:00,37.42,38.0,37.16,37.35,3387258.0,37.42,38.0,37.16,37.35,3387258.0
2020-09-04 10:30:00,37.36,37.55,36.54,36.84,2948796.0,37.36,37.55,36.54,36.84,2948796.0
2020-09-04 11:00:00,36.84,36.98,36.46,36.88,2181567.0,36.84,36.98,36.46,36.88,2181567.0
2020-09-04 11:30:00,36.89,37.21,36.7,37.19,1518089.0,36.89,37.21,36.7,37.19,1518089.0
2020-09-04 12:00:00,37.19,37.81,37.14,37.72,2126310.0,37.19,37.81,37.14,37.72,2126310.0
2020-09-04 12:30:00,37.72,37.74,37.32,37.61,1723669.0,37.72,37.74,37.32,37.61,1723669.0
2020-09-04 13:00:00,37.62,37.73,37.52,37.66,1033789.0,37.62,37.73,37.52,37.66,1033789.0
2020-09-04 13:30:00,37.65,37.98,37.6,37.98,1205633.0,37.65,37.98,37.6,37.98,1205633.0
2020-09-04 14:00:00,37.98,38.3,37.83,38.27,1670469.0,37.98,38.3,37.83,38.27,1670469.0
2020-09-04 14:30:00,38.27,38.35,37.9,38.02,2040054.0,38.27,38.35,37.9,38.02,2040054.0
2020-09-04 15:00:00,38.02,38.25,37.96,38.2,1508253.0,38.02,38.25,37.96,38.2,1508253.0
2020-09-04 15:30:00,38.21,38.3,37.95,38.21,2569574.0,38.21,38.3,37.95,38.21,2569574.0
2020-09-08 09:30:00,37.3,37.84,36.7,36.94,4584494.0,37.3,37.84,36.7,36.94,4584494.0
2020-09-08 10:00:00,36.94,37.19,36.48,37.19,3231533.0,36.94,37.19,36.48,37.19,3231533.0
2020-09-08 10:30:00,37.18,38.48,37.16,37.98,4852562.0,37.18,38.48,37.16,37.98,4852562.0
2020-09-08 11:00:00,37.99,38.11,37.63,38.04,2618381.0,37.99,38.11,37.63,38.04,2618381.0
2020-09-08 11:30:00,38.03,38.27,37.15,37.32,2820995.0,38.03,38.27,37.15,37.32,2820995.0
2020-09-08 12:00:00,37.32,37.8,37.32,37.66,1682043.0,37.32,37.8,37.32,37.66,1682043.0
2020-09-08 12:30:00,37.65,37.91,37.65,37.74,1295499.0,37.65,37.91,37.65,37.74,1295499.0
2020-09-08 13:00:00,37.73,37.76,37.47,37.55,1414501.0,37.73,37.76,37.47,37.55,1414501.0
2020-09-08 13:30:00,37.54,37.86,37.49,37.76,1280633.0,37.54,37.86,37.49,37.76,1280633.0
2020-09-08 14:00:00,37.76,37.87,37.46,37.47,1451253.0,37.76,37.87,37.46,37.47,1451253.0
2020-09-08 14:30:00,37.46,37.7,37.33,37.49,1502949.0,37.46,37.7,37.33,37.49,1502949.0
2020-09-08 15:00:00,37.48,37.49,37.25,37.45,1170990.0,37.48,37.49,37.25,37.45,1170990.0
2020-09-08 15:30:00,37.44,37.5,37.17,37.29,1895584.0,37.44,37.5,37.17,37.29,1895584.0
2020-09-09 09:30:00,36.95,37.09,36.16,36.57,4913424.0,36.95,37.09,36.16,36.57,4913424.0
2020-09-09 10:00:00,36.57,36.66,35.59,35.67,3066193.0,36.57,36.66,35.59,35.67,3066193.0
2020-09-09 10:30:00,35.66,36.22,35.65,36.19,2485960.0,35.66,36.22,35.65,36.19,2485960.0
2020-09-09 11:00:00,36.19,36.34,35.89,36.07,1723318.0,36.19,36.34,35.89,36.07,1723318.0
2020-09-09 11:30:00,36.08,36.08,35.75,35.78,1328386.0,36.08,36.08,35.75,35.78,1328386.0
2020-09-09 12:00:00,35.77,36.0,35.71,35.88,853029.0,35.77,36.0,35.71,35.88,853029.0
2020-09-09 12:30:00,35.88,35.96,35.81,35.87,810557.0,35.88,35.96,35.81,35.87,810557.0
2020-09-09 13:00:00,35.87,36.12,35.8,36.07,971463.0,35.87,36.12,35.8,36.07,971463.0
2020-09-09 13:30:00,36.08,36.2,35.85,36.14,1110478.0,36.08,36.2,35.85,36.14,1110478.0
2020-09-09 14:00:00,36.15,36.18,35.96,36.03,969352.0,36.15,36.18,35.96,36.03,969352.0
2020-09-09 14:30:00,36.04,36.37,35.92,36.3,1373215.0,36.04,36.37,35.92,36.3,1373215.0
2020-09-09 15:00:00,36.31,36.37,36.06,36.13,1404581.0,36.31,36.37,36.06,36.13,1404581.0
2020-09-09 15:30:00,36.13,36.21,36.01,36.03,1789274.0,36.13,36.21,36.01,36.03,1789274.0
2020-09-10 09:30:00,36.35,37.17,36.27,36.67,4374430.0,36.35,37.17,36.27,36.67,4374430.0
2020-09-10 10:00:00,36.67,36.85,36.51,36.53,1989139.0,36.67,36.85,36.51,36.53,1989139.0
2020-09-10 10:30:00,36.52,36.69,36.22,36.27,1517153.0,36.52,36.69,36.22,36.27,1517153.0
2020-09-10 11:00:00,36.27,36.65,36.18,36.63,1577532.0,36.27,36.65,36.18,36.63,1577532.0
2020-09-10 11:30:00,36.62,36.79,36.49,36.74,1065019.0,36.62,36.79,36.49,36.74,1065019.0
2020-09-10 12:00:00,36.74,36.91,36.67,36.77,1375164.0,36.74,36.91,36.67,36.77,1375164.0
2020-09-10 12:30:00,36.76,36.87,36.68,36.8,997735.0,36.76,36.87,36.68,36.8,997735.0
2020-09-10 13:00:00,36.79,37.23,36.79,36.95,2022071.0,36.79,37.23,36.79,36.95,2022071.0
2020-09-10 13:30:00,36.95,37.11,36.9,36.99,921971.0,36.95,37.11,36.9,36.99,921971.0
2020-09-10 14:00:00,36.98,37.33,36.77,36.77,1522632.0,36.98,37.33,36.77,36.77,1522632.0
2020-09-10 14:30:00,36.77,36.94,36.71,36.8,1216640.0,36.77,36.94,36.71,36.8,1216640.0
2020-09-10 15:00:00,36.8,36.83,36.2,36.34,1526426.0,36.8,36.83,36.2,36.34,1526426.0
2020-09-10 15:30:00,36.33,36.57,36.25,36.44,2254666.0,36.33,36.57,36.25,36.44,2254666.0
2020-09-11 09:30:00,36.63,36.66,35.97,36.12,2586203.0,36.63,36.66,35.97,36.12,2586203.0
2020-09-11 10:00:00,36.11,36.8,36.08,36.65,2300343.0,36.11,36.8,36.08,36.65,2300343.0
2020-09-11 10:30:00,36.64,36.72,36.34,36.41,1781817.0,36.64,36.72,36.34,36.41,1781817.0
2020-09-11 11:00:00,36.42,36.46,36.19,36.26,1211979.0,36.42,36.46,36.19,36.26,1211979.0
2020-09-11 11:30:00,36.26,36.27,36.01,36.03,893462.0,36.26,36.27,36.01,36.03,893462.0
2020-09-11 12:00:00,36.03,36.36,36.0,36.12,1065566.0,36.03,36.36,36.0,36.12,1065566.0
2020-09-11 12:30:00,36.11,36.17,35.91,35.93,1012838.0,36.11,36.17,35.91,35.93,1012838.0
2020-09-11 13:00:00,35.93,35.95,35.55,35.6,1047822.0,35.93,35.95,35.55,35.6,1047822.0
2020-09-11 13:30:00,35.6,35.88,35.48,35.76,1051142.0,35.6,35.88,35.48,35.76,1051142.0
2020-09-11 14:00:00,35.77,35.95,35.68,35.8,763463.0,35.77,35.95,35.68,35.8,763463.0
2020-09-11 14:30:00,35.8,36.03,35.79,35.97,773363.0,35.8,36.03,35.79,35.97,773363.0
2020-09-11 15:00:00,35.97,36.0,35.77,35.94,798684.0,35.97,36.0,35.77,35.94,798684.0
2020-09-11 15:30:00,35.94,36.15,35.91,36.08,1932051.0,35.94,36.15,35.91,36.08,1932051.0
2020-09-14 09:30:00,36.3,36.71,36.21,36.58,2503250.0,36.3,36.71,36.21,36.58,2503250.0
2020-09-14 10:00:00,36.6,36.62,36.0,36.14,1941263.0,36.6,36.62,36.0,36.14,1941263.0
2020-09-14 10:30:00,36.14,36.26,35.95,36.02,1310103.0,36.14,36.26,35.95,36.02,1310103.0
2020-09-14 11:00:00,36.02,36.1,35.86,35.95,1159367.0,36.02,36.1,35.86,35.95,1159367.0
2020-09-14 11:30:00,35.94,36.1,35.89,35.9,975028.0,35.94,36.1,35.89,35.9,975028.0
2020-09-14 12:00:00,35.89,36.21,35.84,36.2,1126544.0,35.89,36.21,35.84,36.2,1126544.0
2020-09-14 12:30:00,36.2,36.47,36.17,36.33,1227028.0,36.2,36.47,36.17,36.33,1227028.0
2020-09-14 13:00:00,36.33,36.38,36.2,36.27,903217.0,36.33,36.38,36.2,36.27,903217.0
2020-09-14 13:30:00,36.27,36.35,36.07,36.35,787150.0,36.27,36.35,36.07,36.35,787150.0
2020-09-14 14:00:00,36.34,36.54,36.34,36.36,956807.0,36.34,36.54,36.34,36.36,956807.0
2020-09-14 14:30:00,36.37,36.8,36.33,36.78,1277150.0,36.37,36.8,36.33,36.78,1277150.0
2020-09-14 15:00:00,36.77,36.78,36.5,36.61,1196312.0,36.77,36.78,36.5,36.61,1196312.0
2020-09-14 15:30:00,36.62,36.88,36.56,36.74,1504283.0,36.62,36.88,36.56,36.74,1504283.0
2020-09-15 09:30:00,36.88,37.88,36.67,36.75,5379882.0,36.88,37.88,36.67,36.75,5379882.0
2020-09-15 10:00:00,36.74,36.9,36.38,36.82,3269286.0,36.74,36.9,36.38,36.82,3269286.0
2020-09-15 10:30:00,36.81,37.21,36.73,37.21,1463152.0,36.81,37.21,36.73,37.21,1463152.0
2020-09-15 11:00:00,37.2,37.36,37.01,37.15,1597945.0,37.2,37.36,37.01,37.15,1597945.0
2020-09-15 11:30:00,37.15,37.22,36.99,37.07,984863.0,37.15,37.22,36.99,37.07,984863.0
2020-09-15 12:00:00,37.08,37.19,37.04,37.16,642908.0,37.08,37.19,37.04,37.16,642908.0
2020-09-15 12:30:00,37.15,37.19,37.04,37.18,516700.0,37.15,37.19,37.04,37.18,516700.0
2020-09-15 13:00:00,37.19,37.2,37.02,37.11,514453.0,37.19,37.2,37.02,37.11,514453.0
2020-09-15 13:30:00,37.11,37.19,37.05,37.07,613901.0,37.11,37.19,37.05,37.07,613901.0
2020-09-15 14:00:00,37.07,37.1,36.78,36.84,837442.0,37.07,37.1,36.78,36.84,837442.0
2020-09-15 14:30:00,36.84,37.03,36.81,36.96,734554.0,36.84,37.03,36.81,36.96,734554.0
2020-09-15 15:00:00,36.95,36.98,36.72,36.76,625457.0,36.95,36.98,36.72,36.76,625457.0
2020-09-15 15:30:00,36.76,36.84,36.64,36.78,1144918.0,36.76,36.84,36.64,36.78,1144918.0
2020-09-16 09:30:00,36.92,37.12,36.36,36.8,2491742.0,36.92,37.12,36.36,36.8,2491742.0
2020-09-16 10:00:00,36.8,37.53,36.77,37.43,2251862.0,36.8,37.53,36.77,37.43,2251862.0
2020-09-16 10:30:00,37.43,38.17,37.31,38.16,2631622.0,37.43,38.17,37.31,38.16,2631622.0
2020-09-16 11:00:00,38.16,38.64,38.13,38.24,5096536.0,38.16,38.64,38.13,38.24,5096536.0
2020-09-16 11:30:00,38.24,38.45,37.88,38.18,2928390.0,38.24,38.45,37.88,38.18,2928390.0
2020-09-16 12:00:00,38.18,38.27,37.92,38.09,1396970.0,38.18,38.27,37.92,38.09,1396970.0
2020-09-16 12:30:00,38.08,38.3,37.98,38.29,1252248.0,38.08,38.3,37.98,38.29,1252248.0
2020-09-16 13:00:00,38.29,38.5,38.07,38.5,1823518.0,38.29,38.5,38.07,38.5,1823518.0
2020-09-16 13:30:00,38.49,38.79,38.24,38.73,2112430.0,38.49,38.79,38.24,38.73,2112430.0
2020-09-16 14:00:00,38.73,38.75,38.47,38.59,1580966.0,38.73,38.75,38.47,38.59,1580966.0
2020-09-16 14:30:00,38.59,38.9,38.35,38.41,2217343.0,38.59,38.9,38.35,38.41,2217343.0
2020-09-16 15:00:00,38.41,38.47,37.98,38.18,2501449.0,38.41,38.47,37.98,38.18,2501449.0
2020-09-16 15:30:00,38.18,38.36,38.09,38.3,1959687.0,38.18,38.36,38.09,38.3,1959687.0
2020-09-17 09:30:00,37.69,38.07,37.14,37.75,4950976.0,37.69,38.07,37.14,37.75,4950976.0
2020-09-17 10:00:00,37.75,38.54,37.74,38.5,2936078.0,37.75,38.54,37.74,38.5,2936078.0
2020-09-17 10:30:00,38.5,38.69,38.23,38.52,2605735.0,38.5,38.69,38.23,38.52,2605735.0
2020-09-17 11:00:00,38.51,39.14,38.49,39.08,2897819.0,38.51,39.14,38.49,39.08,2897819.0
2020-09-17 11:30:00,39.08,39.28,38.7,38.76,2422879.0,39.08,39.28,38.7,38.76,2422879.0
2020-09-17 12:00:00,38.75,38.79,38.2,38.41,2419385.0,38.75,38.79,38.2,38.41,2419385.0
2020-09-17 12:30:00,38.4,38.48,38.05,38.3,1893553.0,38.4,38.48,38.05,38.3,1893553.0
2020-09-17 13:00:00,38.29,38.31,38.06,38.17,913171.0,38.29,38.31,38.06,38.17,913171.0
2020-09-17 13:30:00,38.18,38.37,38.14,38.29,883072.0,38.18,38.37,38.14,38.29,883072.0
2020-09-17 14:00:00,38.29,38.74,38.28,38.35,2150122.0,38.29,38.74,38.28,38.35,2150122.0
2020-09-17 14:30:00,38.35,38.37,38.11,38.12,1355146.0,38.35,38.37,38.11,38.12,1355146.0
2020-09-17 15:00:00,38.13,38.19,37.93,38.01,1364936.0,38.13,38.19,37.93,38.01,1364936.0
2020-09-17 15:30:00,38.0,38.39,37.95,38.36,1872806.0,38.0,38.39,37.95,38.36,1872806.0
2020-09-18 09:30:00,38.18,38.34,37.22,37.41,3918171.0,38.18,38.34,37.22,37.41,3918171.0
2020-09-18 10:00:00,37.4,37.92,37.25,37.76,2666743.0,37.4,37.92,37.25,37.76,2666743.0
2020-09-18 10:30:00,37.77,37.8,37.48,37.58,1653851.0,37.77,37.8,37.48,37.58,1653851.0
2020-09-18 11:00:00,37.58,37.74,37.26,37.36,1714383.0,37.58,37.74,37.26,37.36,1714383.0
2020-09-18 11:30:00,37.36,37.41,36.9,37.24,2468529.0,37.36,37.41,36.9,37.24,2468529.0
2020-09-18 12:00:00,37.24,37.41,37.18,37.23,1101679.0,37.24,37.41,37.18,37.23,1101679.0
2020-09-18 12:30:00,37.23,37.25,36.94,37.09,1198233.0,37.23,37.25,36.94,37.09,1198233.0
2020-09-18 13:00:00,37.08,37.26,36.82,36.84,1449490.0,37.08,37.26,36.82,36.84,1449490.0
2020-09-18 13:30:00,36.83,36.97,36.68,36.94,1844195.0,36.83,36.97,36.68,36.94,1844195.0
2020-09-18 14:00:00,36.93,37.03,36.81,36.95,1042223.0,36.93,37.03,36.81,36.95,1042223.0
2020-09-18 14:30:00,36.95,36.99,36.75,36.88,893686.0,36.95,36.99,36.75,36.88,893686.0
2020-09-18 15:00:00,36.88,36.89,36.7,36.8,1034333.0,36.88,36.89,36.7,36.8,1034333.0
2020-09-18 15:30:00,36.78,37.05,36.7,36.99,2442225.0,36.78,37.05,36.7,36.99,2442225.0
2020-09-21 09:30:00,35.38,35.47,33.68,34.04,7031631.0,35.38,35.47,33.68,34.04,7031631.0
2020-09-21 10:00:00,34.03,34.09,33.46,33.46,4056962.0,34.03,34.09,33.46,33.46,4056962.0
2020-09-21 10:30:00,33.46,33.53,33.18,33.36,2565864.0,33.46,33.53,33.18,33.36,2565864.0
2020-09-21 11:00:00,33.36,33.82,33.34,33.7,1976878.0,33.36,33.82,33.34,33.7,1976878.0
2020-09-21 11:30:00,33.71,33.86,33.56,33.8,1283284.0,33.71,33.86,33.56,33.8,1283284.0
2020-09-21 12:00:00,33.79,34.07,33.76,33.98,1454169.0,33.79,34.07,33.76,33.98,1454169.0
2020-09-21 12:30:00,33.98,34.22,33.8,34.14,1214834.0,33.98,34.22,33.8,34.14,1214834.0
2020-09-21 13:00:00,34.14,34.45,34.08,34.41,1132740.0,34.14,34.45,34.08,34.41,1132740.0
2020-09-21 13:30:00,34.39,34.47,34.14,34.18,1342417.0,34.39,34.47,34.14,34.18,1342417.0
2020-09-21 14:00:00,34.19,34.34,34.12,34.29,830317.0,34.19,34.34,34.12,34.29,830317.0
2020-09-21 14:30:00,34.29,34.33,33.93,33.94,1178897.0,34.29,34.33,33.93,33.94,1178897.0
2020-09-21 15:00:00,33.94,34.06,33.88,33.89,892516.0,33.94,34.06,33.88,33.89,892516.0
2020-09-21 15:30:00,33.89,33.89,33.7,33.79,1609479.0,33.89,33.89,33.7,33.79,1609479.0
2020-09-22 09:30:00,34.15,34.65,33.56,33.98,3839902.0,34.15,34.65,33.56,33.98,3839902.0
2020-09-22 10:00:00,33.96,34.35,33.62,34.34,2042442.0,33.96,34.35,33.62,34.34,2042442.0
2020-09-22 10:30:00,34.34,34.44,33.73,33.73,1806293.0,34.34,34.44,33.73,33.73,1806293.0
2020-09-22 11:00:00,33.74,34.1,33.67,34.0,1128977.0,33.74,34.1,33.67,34.0,1128977.0
2020-09-22 11:30:00,34.0,34.07,33.82,34.04,747410.0,34.0,34.07,33.82,34.04,747410.0
2020-09-22 12:00:00,34.04,34.2,34.03,34.13,592920.0,34.04,34.2,34.03,34.13,592920.0
2020-09-22 12:30:00,34.12,34.19,34.0,34.02,544143.0,34.12,34.19,34.0,34.02,544143.0
2020-09-22 13:00:00,34.01,34.04,33.92,33.99,626003.0,34.01,34.04,33.92,33.99,626003.0
2020-09-22 13:30:00,33.99,34.07,33.89,33.95,576285.0,33.99,34.07,33.89,33.95,576285.0
2020-09-22 14:00:00,33.96,34.04,33.9,33.94,546825.0,33.96,34.04,33.9,33.94,546825.0
2020-09-22 14:30:00,33.95,34.15,33.93,34.05,727144.0,33.95,34.15,33.93,34.05,727144.0
2020-09-22 15:00:00,34.05,34.16,34.01,34.12,549948.0,34.05,34.16,34.01,34.12,549948.0
2020-09-22 15:30:00,34.13,34.14,34.01,34.09,1055442.0,34.13,34.14,34.01,34.09,1055442.0
2020-09-23 09:30:00,34.29,35.05,34.21,34.54,3653363.0,34.29,35.05,34.21,34.54,3653363.0
2020-09-23 10:00:00,34.54,34.61,34.13,34.52,2298892.0,34.54,34.61,34.13,34.52,2298892.0
2020-09-23 10:30:00,34.51,34.6,34.03,34.05,1581502.0,34.51,34.6,34.03,34.05,1581502.0
2020-09-23 11:00:00,34.05,34.13,33.73,33.76,1334974.0,34.05,34.13,33.73,33.76,1334974.0
2020-09-23 11:30:00,33.76,33.94,33.66,33.86,1158115.0,33.76,33.94,33.66,33.86,1158115.0
2020-09-23 12:00:00,33.85,34.14,33.8,34.14,957333.0,33.85,34.14,33.8,34.14,957333.0
2020-09-23 12:30:00,34.13,34.31,34.03,34.21,1175579.0,34.13,34.31,34.03,34.21,1175579.0
2020-09-23 13:00:00,34.21,34.29,34.04,34.05,778101.0,34.21,34.29,34.04,34.05,778101.0
2020-09-23 13:30:00,34.04,34.08,33.88,33.89,851941.0,34.04,34.08,33.88,33.89,851941.0
2020-09-23 14:00:00,33.89,33.9,33.58,33.6,1027532.0,33.89,33.9,33.58,33.6,1027532.0
2020-09-23 14:30:00,33.59,33.65,33.34,33.41,1196810.0,33.59,33.65,33.34,33.41,1196810.0
2020-09-23 15:00:00,33.41,33.45,33.18,33.41,1511945.0,33.41,33.45,33.18,33.41,1511945.0
2020-09-23 15:30:00,33.41,33.5,33.05,33.08,1917523.0,33.41,33.5,33.05,33.08,1917523.0
2020-09-24 09:30:00,32.78,32.8,31.22,31.9,4922963.0,32.78,32.8,31.22,31.9,4922963.0
2020-09-24 10:00:00,31.9,32.57,31.89,32.01,1886193.0,31.9,32.57,31.89,32.01,1886193.0
2020-09-24 10:30:00,32.01,32.28,31.84,31.95,1792751.0,32.01,32.28,31.84,31.95,1792751.0
2020-09-24 11:00:00,31.94,32.45,31.83,32.27,1361384.0,31.94,32.45,31.83,32.27,1361384.0
2020-09-24 11:30:00,32.26,32.49,32.12,32.41,1059955.0,32.26,32.49,32.12,32.41,1059955.0
2020-09-24 12:00:00,32.41,32.67,32.39,32.55,1145248.0,32.41,32.67,32.39,32.55,1145248.0
2020-09-24 12:30:00,32.54,32.7,32.37,32.69,991647.0,32.54,32.7,32.37,32.69,991647.0
2020-09-24 13:00:00,32.68,33.39,32.67,33.24,1970733.0,32.68,33.39,32.67,33.24,1970733.0
2020-09-24 13:30:00,33.25,33.4,32.94,33.01,1954068.0,33.25,33.4,32.94,33.01,1954068.0
2020-09-24 14:00:00,33.03,33.09,32.69,32.73,929632.0,33.03,33.09,32.69,32.73,929632.0
2020-09-24 14:30:00,32.74,32.95,32.56,32.59,1128795.0,32.74,32.95,32.56,32.59,1128795.0
2020-09-24 15:00:00,32.59,32.9,32.58,32.71,1345948.0,32.59,32.9,32.58,32.71,1345948.0
2020-09-24 15:30:00,32.69,32.88,32.62,32.75,1465628.0,32.69,32.88,32.62,32.75,1465628.0
2020-09-25 09:30:00,32.57,33.18,32.49,32.9,3299316.0,32.57,33.18,32.49,32.9,3299316.0
2020-09-25 10:00:00,32.9,33.51,32.87,33.36,2635980.0,32.9,33.51,32.87,33.36,2635980.0
2020-09-25 10:30:00,33.37,33.43,33.05,33.16,1446659.0,33.37,33.43,33.05,33.16,1446659.0
2020-09-25 11:00:00,33.17,33.43,33.08,33.36,934883.0,33.17,33.43,33.08,33.36,934883.0
2020-09-25 11:30:00,33.38,33.61,33.3,33.38,1375243.0,33.38,33.61,33.3,33.38,1375243.0
2020-09-25 12:00:00,33.38,33.64,33.37,33.39,859682.0,33.38,33.64,33.37,33.39,859682.0
2020-09-25 12:30:00,33.39,33.93,33.38,33.87,1514843.0,33.39,33.93,33.38,33.87,1514843.0
2020-09-25 13:00:00,33.86,33.98,33.75,33.85,993158.0,33.86,33.98,33.75,33.85,993158.0
2020-09-25 13:30:00,33.85,33.88,33.5,33.67,920310.0,33.85,33.88,33.5,33.67,920310.0
2020-09-25 14:00:00,33.65,33.91,33.51,33.88,1112484.0,33.65,33.91,33.51,33.88,1112484.0
2020-09-25 14:30:00,33.89,33.96,33.74,33.82,983817.0,33.89,33.96,33.74,33.82,983817.0
2020-09-25 15:00:00,33.82,34.04,33.79,33.97,918267.0,33.82,34.04,33.79,33.97,918267.0
2020-09-25 15:30:00,33.96,34.27,33.94,34.2,2466469.0,33.96,34.27,33.94,34.2,2466469.0
2020-09-28 09:30:00,35.33,35.42,34.66,35.4,3631973.0,35.33,35.42,34.66,35.4,3631973.0
2020-09-28 10:00:00,35.41,35.85,35.33,35.51,2658505.0,35.41,35.85,35.33,35.51,2658505.0
2020-09-28 10:30:00,35.51,35.59,35.15,35.55,1922423.0,35.51,35.59,35.15,35.55,1922423.0
2020-09-28 11:00:00,35.55,35.72,35.35,35.7,1853968.0,35.55,35.72,35.35,35.7,1853968.0
2020-09-28 11:30:00,35.7,35.97,35.68,35.87,2046045.0,35.7,35.97,35.68,35.87,2046045.0
2020-09-28 12:00:00,35.87,36.09,35.59,36.07,2272432.0,35.87,36.09,35.59,36.07,2272432.0
2020-09-28 12:30:00,36.06,36.54,35.76,36.52,3211282.0,36.06,36.54,35.76,36.52,3211282.0
2020-09-28 13:00:00,36.52,36.9,36.37,36.4,3961130.0,36.52,36.9,36.37,36.4,3961130.0
2020-09-28 13:30:00,36.4,36.45,35.83,35.84,2791408.0,36.4,36.45,35.83,35.84,2791408.0
2020-09-28 14:00:00,35.84,36.15,35.77,36.0,2110436.0,35.84,36.15,35.77,36.0,2110436.0
2020-09-28 14:30:00,36.01,36.4,35.95,36.28,1820809.0,36.01,36.4,35.95,36.28,1820809.0
2020-09-28 15:00:00,36.27,36.42,36.05,36.18,1762048.0,36.27,36.42,36.05,36.18,1762048.0
2020-09-28 15:30:00,36.18,36.18,35.85,35.93,1967291.0,36.18,36.18,35.85,35.93,1967291.0
2020-09-29 09:30:00,35.59,35.61,34.51,34.78,4568588.0,35.59,35.61,34.51,34.78,4568588.0
2020-09-29 10:00:00,34.78,35.17,34.68,35.09,2731010.0,34.78,35.17,34.68,35.09,2731010.0
2020-09-29 10:30:00,35.1,35.22,34.51,34.53,2098298.0,35.1,35.22,34.51,34.53,2098298.0
2020-09-29 11:00:00,34.54,34.77,34.41,34.48,2175320.0,34.54,34.77,34.41,34.48,2175320.0
2020-09-29 11:30:00,34.47,34.66,34.36,34.5,1872555.0,34.47,34.66,34.36,34.5,1872555.0
2020-09-29 12:00:00,34.51,34.57,34.34,34.51,1368758.0,34.51,34.57,34.34,34.51,1368758.0
2020-09-29 12:30:00,34.51,34.52,34.27,34.47,1312667.0,34.51,34.52,34.27,34.47,1312667.0
2020-09-29 13:00:00,34.46,34.62,34.24,34.58,1522314.0,34.46,34.62,34.24,34.58,1522314.0
2020-09-29 13:30:00,34.59,34.72,34.48,34.58,1032494.0,34.59,34.72,34.48,34.58,1032494.0
2020-09-29 14:00:00,34.59,34.86,34.51,34.78,1139524.0,34.59,34.86,34.51,34.78,1139524.0
2020-09-29 14:30:00,34.77,34.85,34.5,34.52,1215074.0,34.77,34.85,34.5,34.52,1215074.0
2020-09-29 15:00:00,34.52,34.67,34.47,34.54,878201.0,34.52,34.67,34.47,34.54,878201.0
2020-09-29 15:30:00,34.54,34.64,34.49,34.51,1353948.0,34.54,34.64,34.49,34.51,1353948.0
2020-09-30 09:30:00,34.95,36.22,34.93,35.98,5286781.0,34.95,36.22,34.93,35.98,5286781.0
2020-09-30 10:00:00,35.98,36.19,35.54,35.69,3139307.0,35.98,36.19,35.54,35.69,3139307.0
2020-09-30 10:30:00,35.7,36.1,35.62,35.89,2306048.0,35.7,36.1,35.62,35.89,2306048.0
2020-09-30 11:00:00,35.89,35.91,35.28,35.29,2330181.0,35.89,35.91,35.28,35.29,2330181.0
2020-09-30 11:30:00,35.3,35.49,35.25,35.26,1268593.0,35.3,35.49,35.25,35.26,1268593.0
2020-09-30 12:00:00,35.25,35.56,35.15,35.51,1412726.0,35.25,35.56,35.15,35.51,1412726.0
2020-09-30 12:30:00,35.5,35.64,35.39,35.63,1102755.0,35.5,35.64,35.39,35.63,1102755.0
2020-09-30 13:00:00,35.63,35.65,35.42,35.58,944892.0,35.63,35.65,35.42,35.58,944892.0
2020-09-30 13:30:00,35.58,35.69,35.23,35.32,927021.0,35.58,35.69,35.23,35.32,927021.0
2020-09-30 14:00:00,35.32,35.43,34.88,34.97,1505298.0,35.32,35.43,34.88,34.97,1505298.0
2020-09-30 14:30:00,34.98,35.07,34.54,34.94,3039923.0,34.98,35.07,34.54,34.94,3039923.0
2020-09-30 15:00:00,34.93,35.02,34.59,34.72,1982497.0,34.93,35.02,34.59,34.72,1982497.0
2020-09-30 15:30:00,34.72,34.9,34.61,34.76,1875965.0,34.72,34.9,34.61,34.76,1875965.0
2020-10-01 09:30:00,35.27,35.49,34.81,34.97,3441678.0,35.27,35.49,34.81,34.97,3441678.0
2020-10-01 10:00:00,34.96,35.24,34.56,35.16,2343944.0,34.96,35.24,34.56,35.16,2343944.0
2020-10-01 10:30:00,35.14,35.31,34.81,34.88,1321133.0,35.14,35.31,34.81,34.88,1321133.0
2020-10-01 11:00:00,34.88,35.07,34.81,34.93,1087525.0,34.88,35.07,34.81,34.93,1087525.0
2020-10-01 11:30:00,34.94,35.0,34.8,34.98,965101.0,34.94,35.0,34.8,34.98,965101.0
2020-10-01 12:00:00,34.97,35.06,34.81,34.9,837968.0,34.97,35.06,34.81,34.9,837968.0
2020-10-01 12:30:00,34.9,34.99,34.79,34.98,755396.0,34.9,34.99,34.79,34.98,755396.0
2020-10-01 13:00:00,34.98,35.2,34.97,35.1,980468.0,34.98,35.2,34.97,35.1,980468.0
2020-10-01 13:30:00,35.11,35.17,34.91,34.97,814479.0,35.11,35.17,34.91,34.97,814479.0
2020-10-01 14:00:00,34.98,35.03,34.6,34.94,1865436.0,34.98,35.03,34.6,34.94,1865436.0
2020-10-01 14:30:00,34.93,34.97,34.79,34.82,898832.0,34.93,34.97,34.79,34.82,898832.0
2020-10-01 15:00:00,34.81,34.99,34.81,34.89,715608.0,34.81,34.99,34.81,34.89,715608.0
2020-10-01 15:30:00,34.89,35.21,34.86,35.19,1311706.0,34.89,35.21,34.86,35.19,1311706.0
2020-10-02 09:30:00,33.36,34.59,33.27,34.46,3846853.0,33.36,34.59,33.27,34.46,3846853.0
2020-10-02 10:00:00,34.46,34.84,34.45,34.58,1820870.0,34.46,34.84,34.45,34.58,1820870.0
2020-10-02 10:30:00,34.56,34.63,34.14,34.18,1379125.0,34.56,34.63,34.14,34.18,1379125.0
2020-10-02 11:00:00,34.19,34.61,34.19,34.61,1233910.0,34.19,34.61,34.19,34.61,1233910.0
2020-10-02 11:30:00,34.6,34.73,34.47,34.52,874467.0,34.6,34.73,34.47,34.52,874467.0
2020-10-02 12:00:00,34.52,36.77,34.41,36.24,8036381.0,34.52,36.77,34.41,36.24,8036381.0
2020-10-02 12:30:00,36.24,36.34,35.68,35.78,3636592.0,36.24,36.34,35.68,35.78,3636592.0
2020-10-02 13:00:00,35.78,35.84,35.52,35.57,1838600.0,35.78,35.84,35.52,35.57,1838600.0
2020-10-02 13:30:00,35.57,35.71,35.1,35.31,2658035.0,35.57,35.71,35.1,35.31,2658035.0
2020-10-02 14:00:00,35.31,35.84,35.31,35.65,1684542.0,35.31,35.84,35.31,35.65,1684542.0
2020-10-02 14:30:00,35.66,35.88,35.57,35.78,1056400.0,35.66,35.88,35.57,35.78,1056400.0
2020-10-02 15:00:00,35.79,36.04,35.66,35.97,1473133.0,35.79,36.04,35.66,35.97,1473133.0
2020-10-02 15:30:00,35.98,36.07,35.76,36.01,2080412.0,35.98,36.07,35.76,36.01,2080412.0
2020-10-05 09:30:00,36.42,36.58,35.42,35.65,3625295.0,36.42,36.58,35.42,35.65,3625295.0
2020-10-05 10:00:00,35.65,36.0,35.51,35.84,1692939.0,35.65,36.0,35.51,35.84,1692939.0
2020-10-05 10:30:00,35.85,36.05,35.75,35.88,1160353.0,35.85,36.05,35.75,35.88,1160353.0
2020-10-05 11:00:00,35.88,36.18,35.84,35.9,1156351.0,35.88,36.18,35.84,35.9,1156351.0
2020-10-05 11:30:00,35.9,35.99,35.69,35.9,1140204.0,35.9,35.99,35.69,35.9,1140204.0
2020-10-05 12:00:00,35.89,36.05,35.83,36.04,725267.0,35.89,36.05,35.83,36.04,725267.0
2020-10-05 12:30:00,36.04,36.21,35.99,36.02,839681.0,36.04,36.21,35.99,36.02,839681.0
2020-10-05 13:00:00,36.01,36.09,35.95,36.06,582562.0,36.01,36.09,35.95,36.06,582562.0
2020-10-05 13:30:00,36.06,36.15,35.95,35.99,593726.0,36.06,36.15,35.95,35.99,593726.0
2020-10-05 14:00:00,35.98,36.09,35.9,36.05,802289.0,35.98,36.09,35.9,36.05,802289.0
2020-10-05 14:30:00,36.05,36.38,36.04,36.36,1197674.0,36.05,36.38,36.04,36.36,1197674.0
2020-10-05 15:00:00,36.36,36.37,36.17,36.25,1094702.0,36.36,36.37,36.17,36.25,1094702.0
2020-10-05 15:30:00,36.26,36.3,36.12,36.21,1470311.0,36.26,36.3,36.12,36.21,1470311.0
2020-10-06 09:30:00,36.73,37.09,36.42,36.5,4111196.0,36.73,37.09,36.42,36.5,4111196.0
2020-10-06 10:00:00,36.51,36.82,36.41,36.82,1752548.0,36.51,36.82,36.41,36.82,1752548.0
2020-10-06 10:30:00,36.83,37.08,36.66,37.02,1538161.0,36.83,37.08,36.66,37.02,1538161.0
2020-10-06 11:00:00,37.02,37.05,36.27,36.47,2242152.0,37.02,37.05,36.27,36.47,2242152.0
2020-10-06 11:30:00,36.47,36.77,36.44,36.64,1327622.0,36.47,36.77,36.44,36.64,1327622.0
2020-10-06 12:00:00,36.64,36.7,36.41,36.66,945775.0,36.64,36.7,36.41,36.66,945775.0
2020-10-06 12:30:00,36.66,36.84,36.55,36.82,569287.0,36.66,36.84,36.55,36.82,569287.0
2020-10-06 13:00:00,36.83,36.94,36.67,36.7,979362.0,36.83,36.94,36.67,36.7,979362.0
2020-10-06 13:30:00,36.7,36.83,36.63,36.74,740975.0,36.7,36.83,36.63,36.74,740975.0
2020-10-06 14:00:00,36.73,36.94,36.71,36.86,634984.0,36.73,36.94,36.71,36.86,634984.0
2020-10-06 14:30:00,36.87,36.95,34.96,35.3,3197729.0,36.87,36.95,34.96,35.3,3197729.0
2020-10-06 15:00:00,35.32,35.44,34.95,35.16,4284347.0,35.32,35.44,34.95,35.16,4284347.0
2020-10-06 15:30:00,35.16,35.47,34.84,34.87,3672938.0,35.16,35.47,34.84,34.87,3672938.0
2020-10-07 09:30:00,36.51,37.22,35.98,36.99,6979178.0,36.51,37.22,35.98,36.99,6979178.0
2020-10-07 10:00:00,37.0,37.02,36.22,36.54,3537631.0,37.0,37.02,36.22,36.54,3537631.0
2020-10-07 10:30:00,36.55,36.73,35.91,35.97,3085409.0,36.55,36.73,35.91,35.97,3085409.0
2020-10-07 11:00:00,35.97,36.13,35.88,35.95,1635357.0,35.97,36.13,35.88,35.95,1635357.0
2020-10-07 11:30:00,35.95,36.23,35.9,36.09,1572269.0,35.95,36.23,35.9,36.09,1572269.0
2020-10-07 12:00:00,36.08,36.14,35.92,36.08,1177131.0,36.08,36.14,35.92,36.08,1177131.0
2020-10-07 12:30:00,36.07,36.44,36.04,36.42,1223086.0,36.07,36.44,36.04,36.42,1223086.0
2020-10-07 13:00:00,36.42,36.52,36.31,36.36,1114650.0,36.42,36.52,36.31,36.36,1114650.0
2020-10-07 13:30:00,36.37,36.48,36.25,36.29,776414.0,36.37,36.48,36.25,36.29,776414.0
2020-10-07 14:00:00,36.28,36.39,36.22,36.36,772991.0,36.28,36.39,36.22,36.36,772991.0
2020-10-07 14:30:00,36.35,36.49,36.32,36.44,876264.0,36.35,36.49,36.32,36.44,876264.0
2020-10-07 15:00:00,36.43,36.56,36.39,36.55,792572.0,36.43,36.56,36.39,36.55,792572.0
2020-10-07 15:30:00,36.55,36.57,36.36,36.38,1368115.0,36.55,36.57,36.36,36.38,1368115.0
2020-10-08 09:30:00,37.1,37.51,36.71,37.1,3870212.0,37.1,37.51,36.71,37.1,3870212.0
2020-10-08 10:00:00,37.1,37.69,36.73,37.42,3142442.0,37.1,37.69,36.73,37.42,3142442.0
2020-10-08 10:30:00,37.43,37.61,37.23,37.49,2190087.0,37.43,37.61,37.23,37.49,2190087.0
2020-10-08 11:00:00,37.48,37.48,36.01,36.24,3819590.0,37.48,37.48,36.01,36.24,3819590.0
2020-10-08 11:30:00,36.21,36.45,35.85,36.33,3927953.0,36.21,36.45,35.85,36.33,3927953.0
2020-10-08 12:00:00,36.33,36.72,36.3,36.67,1778011.0,36.33,36.72,36.3,36.67,1778011.0
2020-10-08 12:30:00,36.68,36.75,36.55,36.64,905163.0,36.68,36.75,36.55,36.64,905163.0
2020-10-08 13:00:00,36.64,36.66,36.38,36.45,940746.0,36.64,36.66,36.38,36.45,940746.0
2020-10-08 13:30:00,36.46,36.69,36.45,36.65,950899.0,36.46,36.69,36.45,36.65,950899.0
2020-10-08 14:00:00,36.66,36.84,36.64,36.75,833505.0,36.66,36.84,36.64,36.75,833505.0
2020-10-08 14:30:00,36.75,36.88,36.67,36.88,641367.0,36.75,36.88,36.67,36.88,641367.0
2020-10-08 15:00:00,36.89,37.04,36.77,36.97,1352195.0,36.89,37.04,36.77,36.97,1352195.0
2020-10-08 15:30:00,36.98,37.03,36.8,36.99,1485884.0,36.98,37.03,36.8,36.99,1485884.0
2020-10-09 09:30:00,37.1,37.29,36.5,36.57,2680457.0,37.1,37.29,36.5,36.57,2680457.0
2020-10-09 10:00:00,36.56,36.69,36.27,36.35,1962604.0,36.56,36.69,36.27,36.35,1962604.0
2020-10-09 10:30:00,36.35,36.7,36.3,36.59,1191428.0,36.35,36.7,36.3,36.59,1191428.0
2020-10-09 11:00:00,36.6,36.83,36.55,36.63,1187073.0,36.6,36.83,36.55,36.63,1187073.0
2020-10-09 11:30:00,36.62,37.27,36.45,37.22,3539145.0,36.62,37.27,36.45,37.22,3539145.0
2020-10-09 12:00:00,37.21,37.77,37.19,37.51,3607701.0,37.21,37.77,37.19,37.51,3607701.0
2020-10-09 12:30:00,37.52,37.8,37.13,37.22,2348965.0,37.52,37.8,37.13,37.22,2348965.0
2020-10-09 13:00:00,37.21,37.33,37.12,37.27,1374561.0,37.21,37.33,37.12,37.27,1374561.0
2020-10-09 13:30:00,37.27,37.44,37.18,37.43,1040301.0,37.27,37.44,37.18,37.43,1040301.0
2020-10-09 14:00:00,37.43,37.45,37.15,37.18,839989.0,37.43,37.45,37.15,37.18,839989.0
2020-10-09 14:30:00,37.16,37.24,36.99,37.1,977850.0,37.16,37.24,36.99,37.1,977850.0
2020-10-09 15:00:00,37.09,37.18,37.03,37.14,838008.0,37.09,37.18,37.03,37.14,838008.0
2020-10-09 15:30:00,37.15,37.16,37.04,37.12,1303085.0,37.15,37.16,37.04,37.12,1303085.0
2020-10-12 09:30:00,36.7,36.85,36.26,36.49,2793072.0,36.7,36.85,36.26,36.49,2793072.0
2020-10-12 10:00:00,36.49,36.97,36.48,36.95,2072156.0,36.49,36.97,36.48,36.95,2072156.0
2020-10-12 10:30:00,36.93,36.99,36.69,36.7,1613563.0,36.93,36.99,36.69,36.7,1613563.0
2020-10-12 11:00:00,36.7,36.8,36.43,36.48,1838951.0,36.7,36.8,36.43,36.48,1838951.0
2020-10-12 11:30:00,36.47,36.57,36.39,36.42,1403987.0,36.47,36.57,36.39,36.42,1403987.0
2020-10-12 12:00:00,36.43,36.62,36.4,36.55,885195.0,36.43,36.62,36.4,36.55,885195.0
2020-10-12 12:30:00,36.55,36.58,36.4,36.49,730703.0,36.55,36.58,36.4,36.49,730703.0
2020-10-12 13:00:00,36.49,36.49,36.42,36.44,585674.0,36.49,36.49,36.42,36.44,585674.0
2020-10-12 13:30:00,36.43,36.44,36.26,36.38,1114233.0,36.43,36.44,36.26,36.38,1114233.0
2020-10-12 14:00:00,36.39,36.41,36.28,36.37,829869.0,36.39,36.41,36.28,36.37,829869.0
2020-10-12 14:30:00,36.37,36.46,36.28,36.41,997320.0,36.37,36.46,36.28,36.41,997320.0
2020-10-12 15:00:00,36.42,36.57,36.41,36.54,931681.0,36.42,36.57,36.41,36.54,931681.0
2020-10-12 15:30:00,36.53,36.55,36.29,36.39,2195575.0,36.53,36.55,36.29,36.39,2195575.0
2020-10-13 09:30:00,35.66,35.88,35.26,35.66,3290960.0,35.66,35.88,35.26,35.66,3290960.0
2020-10-13 10:00:00,35.68,35.95,35.56,35.73,1878822.0,35.68,35.95,35.56,35.73,1878822.0
2020-10-13 10:30:00,35.73,35.78,35.38,35.47,1285057.0,35.73,35.78,35.38,35.47,1285057.0
2020-10-13 11:00:00,35.48,35.65,35.39,35.41,1129894.0,35.48,35.65,35.39,35.41,1129894.0
2020-10-13 11:30:00,35.41,35.65,35.34,35.56,904981.0,35.41,35.65,35.34,35.56,904981.0
2020-10-13 12:00:00,35.56,35.69,35.47,35.66,654381.0,35.56,35.69,35.47,35.66,654381.0
2020-10-13 12:30:00,35.66,35.81,35.63,35.77,578331.0,35.66,35.81,35.63,35.77,578331.0
2020-10-13 13:00:00,35.78,35.83,35.6,35.64,824903.0,35.78,35.83,35.6,35.64,824903.0
2020-10-13 13:30:00,35.64,35.79,35.52,35.54,830593.0,35.64,35.79,35.52,35.54,830593.0
2020-10-13 14:00:00,35.53,35.61,35.46,35.46,615512.0,35.53,35.61,35.46,35.46,615512.0
2020-10-13 14:30:00,35.47,35.5,35.33,35.36,1122064.0,35.47,35.5,35.33,35.36,1122064.0
2020-10-13 15:00:00,35.36,35.41,35.26,35.28,692175.0,35.36,35.41,35.26,35.28,692175.0
2020-10-13 15:30:00,35.29,35.38,35.21,35.26,1481902.0,35.29,35.38,35.21,35.26,1481902.0
2020-10-14 09:30:00,35.27,35.91,35.17,35.74,1834556.0,35.27,35.91,35.17,35.74,1834556.0
2020-10-14 10:00:00,35.74,35.99,35.53,35.6,1204936.0,35.74,35.99,35.53,35.6,1204936.0
2020-10-14 10:30:00,35.6,35.71,35.51,35.68,764825.0,35.6,35.71,35.51,35.68,764825.0
2020-10-14 11:00:00,35.69,36.17,35.63,36.05,1165358.0,35.69,36.17,35.63,36.05,1165358.0
2020-10-14 11:30:00,36.05,36.13,35.77,35.83,1101363.0,36.05,36.13,35.77,35.83,1101363.0
2020-10-14 12:00:00,35.83,36.07,35.82,36.0,659613.0,35.83,36.07,35.82,36.0,659613.0
2020-10-14 12:30:00,36.01,36.24,35.95,36.19,720681.0,36.01,36.24,35.95,36.19,720681.0
2020-10-14 13:00:00,36.19,36.33,36.01,36.02,893126.0,36.19,36.33,36.01,36.02,893126.0
2020-10-14 13:30:00,36.01,36.06,35.83,35.85,724303.0,36.01,36.06,35.83,35.85,724303.0
2020-10-14 14:00:00,35.84,35.86,35.67,35.73,753204.0,35.84,35.86,35.67,35.73,753204.0
2020-10-14 14:30:00,35.72,35.75,35.52,35.53,898762.0,35.72,35.75,35.52,35.53,898762.0
2020-10-14 15:00:00,35.53,35.73,35.53,35.65,782555.0,35.53,35.73,35.53,35.65,782555.0
2020-10-14 15:30:00,35.64,35.69,35.54,35.61,1442029.0,35.64,35.69,35.54,35.61,1442029.0
2020-10-15 09:30:00,35.26,35.38,33.63,33.94,5542384.0,35.26,35.38,33.63,33.94,5542384.0
2020-10-15 10:00:00,33.92,34.17,33.74,33.8,2740767.0,33.92,34.17,33.74,33.8,2740767.0
2020-10-15 10:30:00,33.79,34.25,33.77,34.1,1577314.0,33.79,34.25,33.77,34.1,1577314.0
2020-10-15 11:00:00,34.09,34.5,34.01,34.07,1783016.0,34.09,34.5,34.01,34.07,1783016.0
2020-10-15 11:30:00,34.08,34.4,34.03,34.18,1160894.0,34.08,34.4,34.03,34.18,1160894.0
2020-10-15 12:00:00,34.17,34.27,34.07,34.1,894319.0,34.17,34.27,34.07,34.1,894319.0
2020-10-15 12:30:00,34.09,34.11,33.88,33.89,1038562.0,34.09,34.11,33.88,33.89,1038562.0
2020-10-15 13:00:00,33.9,34.04,33.82,33.99,905398.0,33.9,34.04,33.82,33.99,905398.0
2020-10-15 13:30:00,33.99,34.16,33.89,33.99,915112.0,33.99,34.16,33.89,33.99,915112.0
2020-10-15 14:00:00,34.0,34.33,33.98,34.27,1045651.0,34.0,34.33,33.98,34.27,1045651.0
2020-10-15 14:30:00,34.26,34.36,34.21,34.32,854058.0,34.26,34.36,34.21,34.32,854058.0
2020-10-15 15:00:00,34.33,34.4,34.14,34.32,994760.0,34.33,34.4,34.14,34.32,994760.0
2020-10-15 15:30:00,34.32,34.42,34.24,34.27,1604603.0,34.32,34.42,34.24,34.27,1604603.0
2020-10-16 09:30:00,34.36,34.58,33.87,34.04,3166609.0,34.36,34.58,33.87,34.04,3166609.0
2020-10-16 10:00:00,34.04,34.13,33.81,34.1,1611649.0,34.04,34.13,33.81,34.1,1611649.0
2020-10-16 10:30:00,34.11,34.13,33.93,33.96,864078.0,34.11,34.13,33.93,33.96,864078.0
2020-10-16 11:00:00,33.96,34.21,33.95,34.13,966189.0,33.96,34.21,33.95,34.13,966189.0
2020-10-16 11:30:00,34.13,34.2,34.05,34.09,650728.0,34.13,34.2,34.05,34.09,650728.0
2020-10-16 12:00:00,34.09,34.2,34.03,34.12,692239.0,34.09,34.2,34.03,34.12,692239.0
2020-10-16 12:30:00,34.11,34.14,33.94,34.02,746605.0,34.11,34.14,33.94,34.02,746605.0
2020-10-16 13:00:00,34.01,34.13,33.97,34.09,672340.0,34.01,34.13,33.97,34.09,672340.0
2020-10-16 13:30:00,34.09,34.13,33.99,34.1,670401.0,34.09,34.13,33.99,34.1,670401.0
2020-10-16 14:00:00,34.1,34.33,34.07,34.31,925036.0,34.1,34.33,34.07,34.31,925036.0
2020-10-16 14:30:00,34.3,34.39,34.18,34.35,825089.0,34.3,34.39,34.18,34.35,825089.0
2020-10-16 15:00:00,34.36,34.43,34.24,34.26,1112288.0,34.36,34.43,34.24,34.26,1112288.0
2020-10-16 15:30:00,34.26,34.27,34.12,34.15,1451890.0,34.26,34.27,34.12,34.15,1451890.0
2020-10-19 09:30:00,34.45,35.48,34.44,35.29,4014663.0,34.45,35.48,34.44,35.29,4014663.0
2020-10-19 10:00:00,35.29,35.45,35.01,35.41,2915758.0,35.29,35.45,35.01,35.41,2915758.0
2020-10-19 10:30:00,35.41,36.23,35.41,36.17,3843281.0,35.41,36.23,35.41,36.17,3843281.0
2020-10-19 11:00:00,36.18,36.18,35.88,35.97,3127263.0,36.18,36.18,35.88,35.97,3127263.0
2020-10-19 11:30:00,35.97,36.48,35.86,36.44,2416093.0,35.97,36.48,35.86,36.44,2416093.0
2020-10-19 12:00:00,36.44,36.55,36.24,36.31,2368428.0,36.44,36.55,36.24,36.31,2368428.0
2020-10-19 12:30:00,36.3,36.37,36.1,36.14,1404478.0,36.3,36.37,36.1,36.14,1404478.0
2020-10-19 13:00:00,36.13,36.16,35.64,35.67,1820713.0,36.13,36.16,35.64,35.67,1820713.0
2020-10-19 13:30:00,35.68,35.99,35.66,35.97,1428343.0,35.68,35.99,35.66,35.97,1428343.0
2020-10-19 14:00:00,35.97,36.1,35.77,35.96,1556240.0,35.97,36.1,35.77,35.96,1556240.0
2020-10-19 14:30:00,35.96,36.0,35.57,35.58,1634213.0,35.96,36.0,35.57,35.58,1634213.0
2020-10-19 15:00:00,35.58,35.65,35.3,35.41,2076763.0,35.58,35.65,35.3,35.41,2076763.0
2020-10-19 15:30:00,35.4,35.56,35.37,35.49,1766411.0,35.4,35.56,35.37,35.49,1766411.0
2020-10-20 09:30:00,36.16,36.59,35.63,35.73,3540650.0,36.16,36.59,35.63,35.73,3540650.0
2020-10-20 10:00:00,35.73,35.77,35.2,35.51,2224561.0,35.73,35.77,35.2,35.51,2224561.0
2020-10-20 10:30:00,35.52,35.81,35.32,35.69,1551788.0,35.52,35.81,35.32,35.69,1551788.0
2020-10-20 11:00:00,35.67,35.7,35.44,35.68,1090560.0,35.67,35.7,35.44,35.68,1090560.0
2020-10-20 11:30:00,35.69,35.98,35.6,35.62,1199780.0,35.69,35.98,35.6,35.62,1199780.0
2020-10-20 12:00:00,35.63,35.66,35.48,35.53,839474.0,35.63,35.66,35.48,35.53,839474.0
2020-10-20 12:30:00,35.52,36.37,35.52,36.34,2974707.0,35.52,36.37,35.52,36.34,2974707.0
2020-10-20 13:00:00,36.34,36.51,36.22,36.24,2035454.0,36.34,36.51,36.22,36.24,2035454.0
2020-10-20 13:30:00,36.25,36.31,36.16,36.26,882691.0,36.25,36.31,36.16,36.26,882691.0
2020-10-20 14:00:00,36.27,36.4,36.19,36.34,675188.0,36.27,36.4,36.19,36.34,675188.0
2020-10-20 14:30:00,36.34,36.43,36.18,36.22,873519.0,36.34,36.43,36.18,36.22,873519.0
2020-10-20 15:00:00,36.22,36.29,35.96,36.23,1345744.0,36.22,36.29,35.96,36.23,1345744.0
2020-10-20 15:30:00,36.23,36.25,36.05,36.05,1459801.0,36.23,36.25,36.05,36.05,1459801.0
2020-10-21 09:30:00,35.98,35.98,35.21,35.52,2568687.0,35.98,35.98,35.21,35.52,2568687.0
2020-10-21 10:00:00,35.52,35.67,35.29,35.53,1559312.0,35.52,35.67,35.29,35.53,1559312.0
2020-10-21 10:30:00,35.53,36.03,35.48,36.01,2166987.0,35.53,36.03,35.48,36.01,2166987.0
2020-10-21 11:00:00,36.01,36.07,35.65,35.86,1222868.0,36.01,36.07,35.65,35.86,1222868.0
2020-10-21 11:30:00,35.86,36.06,35.83,35.93,552909.0,35.86,36.06,35.83,35.93,552909.0
2020-10-21 12:00:00,35.93,36.14,35.68,35.87,1175110.0,35.93,36.14,35.68,35.87,1175110.0
2020-10-21 12:30:00,35.87,35.94,35.72,35.78,745227.0,35.87,35.94,35.72,35.78,745227.0
2020-10-21 13:00:00,35.78,35.87,35.66,35.76,589764.0,35.78,35.87,35.66,35.76,589764.0
2020-10-21 13:30:00,35.76,35.91,35.72,35.78,410094.0,35.76,35.91,35.72,35.78,410094.0
2020-10-21 14:00:00,35.78,35.86,35.59,35.59,736888.0,35.78,35.86,35.59,35.59,736888.0
2020-10-21 14:30:00,35.6,35.71,35.57,35.68,827052.0,35.6,35.71,35.57,35.68,827052.0
2020-10-21 15:00:00,35.68,35.79,35.57,35.76,668026.0,35.68,35.79,35.57,35.76,668026.0
2020-10-21 15:30:00,35.75,35.76,35.54,35.54,1168892.0,35.75,35.76,35.54,35.54,1168892.0
2020-10-22 09:30:00,35.94,36.07,35.65,35.98,2244476.0,35.94,36.07,35.65,35.98,2244476.0
2020-10-22 10:00:00,35.98,36.25,35.67,35.76,2038611.0,35.98,36.25,35.67,35.76,2038611.0
2020-10-22 10:30:00,35.76,36.53,35.74,36.51,2096811.0,35.76,36.53,35.74,36.51,2096811.0
2020-10-22 11:00:00,36.51,36.97,36.33,36.59,2698981.0,36.51,36.97,36.33,36.59,2698981.0
2020-10-22 11:30:00,36.59,36.72,36.34,36.51,1456663.0,36.59,36.72,36.34,36.51,1456663.0
2020-10-22 12:00:00,36.51,36.63,36.16,36.24,1429905.0,36.51,36.63,36.16,36.24,1429905.0
2020-10-22 12:30:00,36.25,36.42,36.15,36.35,720693.0,36.25,36.42,36.15,36.35,720693.0
2020-10-22 13:00:00,36.36,36.7,36.36,36.49,1040999.0,36.36,36.7,36.36,36.49,1040999.0
2020-10-22 13:30:00,36.5,37.17,36.47,36.99,2135429.0,36.5,37.17,36.47,36.99,2135429.0
2020-10-22 14:00:00,36.98,37.15,36.81,37.0,1399058.0,36.98,37.15,36.81,37.0,1399058.0
2020-10-22 14:30:00,36.99,37.23,36.95,37.16,1232313.0,36.99,37.23,36.95,37.16,1232313.0
2020-10-22 15:00:00,37.16,37.42,37.12,37.4,1576187.0,37.16,37.42,37.12,37.4,1576187.0
2020-10-22 15:30:00,37.4,37.45,37.13,37.24,2309087.0,37.4,37.45,37.13,37.24,2309087.0
2020-10-23 09:30:00,37.09,37.18,36.52,36.76,2375351.0,37.09,37.18,36.52,36.76,2375351.0
2020-10-23 10:00:00,36.76,37.21,36.74,37.16,2138746.0,36.76,37.21,36.74,37.16,2138746.0
2020-10-23 10:30:00,37.16,37.92,37.15,37.84,2281765.0,37.16,37.92,37.15,37.84,2281765.0
2020-10-23 11:00:00,37.84,38.0,37.55,37.72,1905890.0,37.84,38.0,37.55,37.72,1905890.0
2020-10-23 11:30:00,37.72,37.79,37.35,37.4,1133778.0,37.72,37.79,37.35,37.4,1133778.0
2020-10-23 12:00:00,37.41,37.5,37.15,37.29,1331308.0,37.41,37.5,37.15,37.29,1331308.0
2020-10-23 12:30:00,37.28,37.48,37.24,37.36,906769.0,37.28,37.48,37.24,37.36,906769.0
2020-10-23 13:00:00,37.37,37.67,37.36,37.67,930804.0,37.37,37.67,37.36,37.67,930804.0
2020-10-23 13:30:00,37.67,37.86,37.64,37.85,845406.0,37.67,37.86,37.64,37.85,845406.0
2020-10-23 14:00:00,37.84,37.91,37.63,37.89,865493.0,37.84,37.91,37.63,37.89,865493.0
2020-10-23 14:30:00,37.89,37.95,37.76,37.92,965547.0,37.89,37.95,37.76,37.92,965547.0
2020-10-23 15:00:00,37.93,38.0,37.92,37.95,999749.0,37.93,38.0,37.92,37.95,999749.0
2020-10-23 15:30:00,37.96,38.1,37.94,38.0,2051687.0,37.96,38.1,37.94,38.0,2051687.0
2020-10-26 09:30:00,37.37,37.4,36.28,36.58,3501249.0,37.37,37.4,36.28,36.58,3501249.0
2020-10-26 10:00:00,36.58,36.58,36.09,36.12,1824288.0,36.58,36.58,36.09,36.12,1824288.0
2020-10-26 10:30:00,36.12,36.13,35.64,35.64,1926084.0,36.12,36.13,35.64,35.64,1926084.0
2020-10-26 11:00:00,35.64,35.87,35.54,35.69,1719855.0,35.64,35.87,35.54,35.69,1719855.0
2020-10-26 11:30:00,35.68,35.7,35.4,35.5,1259872.0,35.68,35.7,35.4,35.5,1259872.0
2020-10-26 12:00:00,35.5,35.58,35.32,35.34,1010808.0,35.5,35.58,35.32,35.34,1010808.0
2020-10-26 12:30:00,35.35,35.35,34.89,35.07,1874356.0,35.35,35.35,34.89,35.07,1874356.0
2020-10-26 13:00:00,35.07,35.08,34.76,34.79,1511098.0,35.07,35.08,34.76,34.79,1511098.0
2020-10-26 13:30:00,34.78,35.31,34.67,35.29,1749333.0,34.78,35.31,34.67,35.29,1749333.0
2020-10-26 14:00:00,35.29,35.5,35.13,35.37,1447998.0,35.29,35.5,35.13,35.37,1447998.0
2020-10-26 14:30:00,35.37,35.38,35.06,35.08,992049.0,35.37,35.38,35.06,35.08,992049.0
2020-10-26 15:00:00,35.08,35.21,34.86,35.11,1369873.0,35.08,35.21,34.86,35.11,1369873.0
2020-10-26 15:30:00,35.12,35.42,35.09,35.36,2633088.0,35.12,35.42,35.09,35.36,2633088.0
2020-10-27 09:30:00,35.11,35.55,34.96,35.29,2453439.0,35.11,35.55,34.96,35.29,2453439.0
2020-10-27 10:00:00,35.29,35.65,34.88,35.05,1924639.0,35.29,35.65,34.88,35.05,1924639.0
2020-10-27 10:30:00,35.05,35.11,34.69,34.74,1933702.0,35.05,35.11,34.69,34.74,1933702.0
2020-10-27 11:00:00,34.75,35.06,34.72,34.83,1312626.0,34.75,35.06,34.72,34.83,1312626.0
2020-10-27 11:30:00,34.83,34.9,34.69,34.89,962402.0,34.83,34.9,34.69,34.89,962402.0
2020-10-27 12:00:00,34.89,34.9,34.74,34.76,656247.0,34.89,34.9,34.74,34.76,656247.0
2020-10-27 12:30:00,34.75,34.78,34.41,34.5,989700.0,34.75,34.78,34.41,34.5,989700.0
2020-10-27 13:00:00,34.5,34.61,34.38,34.61,821996.0,34.5,34.61,34.38,34.61,821996.0
2020-10-27 13:30:00,34.6,34.71,34.53,34.61,741912.0,34.6,34.71,34.53,34.61,741912.0
2020-10-27 14:00:00,34.6,34.64,34.39,34.43,683621.0,34.6,34.64,34.39,34.43,683621.0
2020-10-27 14:30:00,34.43,34.51,34.37,34.45,633970.0,34.43,34.51,34.37,34.45,633970.0
2020-10-27 15:00:00,34.46,34.47,34.15,34.35,1125987.0,34.46,34.47,34.15,34.35,1125987.0
2020-10-27 15:30:00,34.35,34.42,34.15,34.18,1414907.0,34.35,34.42,34.15,34.18,1414907.0
2020-10-28 09:30:00,33.15,33.66,32.6,32.67,3786652.0,33.15,33.66,32.6,32.67,3786652.0
2020-10-28 10:00:00,32.68,32.79,32.44,32.53,1983809.0,32.68,32.79,32.44,32.53,1983809.0
2020-10-28 10:30:00,32.52,32.53,32.16,32.2,1710584.0,32.52,32.53,32.16,32.2,1710584.0
2020-10-28 11:00:00,32.19,32.43,32.16,32.39,1318423.0,32.19,32.43,32.16,32.39,1318423.0
2020-10-28 11:30:00,32.38,32.96,32.22,32.94,1477915.0,32.38,32.96,32.22,32.94,1477915.0
2020-10-28 12:00:00,32.94,33.27,32.91,33.02,1498255.0,32.94,33.27,32.91,33.02,1498255.0
2020-10-28 12:30:00,33.02,33.09,32.6,32.82,970633.0,33.02,33.09,32.6,32.82,970633.0
2020-10-28 13:00:00,32.81,32.84,32.47,32.67,817915.0,32.81,32.84,32.47,32.67,817915.0
2020-10-28 13:30:00,32.66,32.86,32.51,32.64,839238.0,32.66,32.86,32.51,32.64,839238.0
2020-10-28 14:00:00,32.63,32.82,32.44,32.76,900622.0,32.63,32.82,32.44,32.76,900622.0
2020-10-28 14:30:00,32.76,33.08,32.65,32.98,1046456.0,32.76,33.08,32.65,32.98,1046456.0
2020-10-28 15:00:00,32.98,33.0,32.73,32.79,927984.0,32.98,33.0,32.73,32.79,927984.0
2020-10-28 15:30:00,32.79,32.9,32.55,32.62,1756009.0,32.79,32.9,32.55,32.62,1756009.0
2020-10-29 09:30:00,32.62,33.36,32.43,33.15,2339784.0,32.62,33.36,32.43,33.15,2339784.0
2020-10-29 10:00:00,33.17,33.67,33.08,33.56,1517986.0,33.17,33.67,33.08,33.56,1517986.0
2020-10-29 10:30:00,33.57,33.75,33.29,33.33,1739943.0,33.57,33.75,33.29,33.33,1739943.0
2020-10-29 11:00:00,33.32,33.35,32.99,33.15,1252155.0,33.32,33.35,32.99,33.15,1252155.0
2020-10-29 11:30:00,33.17,33.21,32.92,32.99,984640.0,33.17,33.21,32.92,32.99,984640.0
2020-10-29 12:00:00,32.99,33.25,32.94,33.18,955235.0,32.99,33.25,32.94,33.18,955235.0
2020-10-29 12:30:00,33.18,33.29,33.05,33.1,583390.0,33.18,33.29,33.05,33.1,583390.0
2020-10-29 13:00:00,33.11,33.16,32.94,33.13,536026.0,33.11,33.16,32.94,33.13,536026.0
2020-10-29 13:30:00,33.14,33.49,33.1,33.48,793619.0,33.14,33.49,33.1,33.48,793619.0
2020-10-29 14:00:00,33.48,33.61,33.36,33.53,1175537.0,33.48,33.61,33.36,33.53,1175537.0
2020-10-29 14:30:00,33.53,33.59,33.28,33.54,971829.0,33.53,33.59,33.28,33.54,971829.0
2020-10-29 15:00:00,33.54,33.6,33.29,33.55,956251.0,33.54,33.6,33.29,33.55,956251.0
2020-10-29 15:30:00,33.55,33.7,33.54,33.56,1628297.0,33.55,33.7,33.54,33.56,1628297.0
2020-10-30 09:30:00,33.15,33.75,33.03,33.52,2345128.0,33.15,33.75,33.03,33.52,2345128.0
2020-10-30 10:00:00,33.51,33.95,33.17,33.22,1729869.0,33.51,33.95,33.17,33.22,1729869.0
2020-10-30 10:30:00,33.21,33.34,32.83,32.83,1472282.0,33.21,33.34,32.83,32.83,1472282.0
2020-10-30 11:00:00,32.84,33.54,32.83,33.34,1284117.0,32.84,33.54,32.83,33.34,1284117.0
2020-10-30 11:30:00,33.33,33.4,33.09,33.39,691652.0,33.33,33.4,33.09,33.39,691652.0
2020-10-30 12:00:00,33.39,33.58,33.21,33.32,758225.0,33.39,33.58,33.21,33.32,758225.0
2020-10-30 12:30:00,33.32,33.35,33.12,33.14,428968.0,33.32,33.35,33.12,33.14,428968.0
2020-10-30 13:00:00,33.13,33.31,33.1,33.23,440734.0,33.13,33.31,33.1,33.23,440734.0
2020-10-30 13:30:00,33.23,33.69,32.98,33.63,1488687.0,33.23,33.69,32.98,33.63,1488687.0
2020-10-30 14:00:00,33.66,34.02,33.57,33.61,2226212.0,33.66,34.02,33.57,33.61,2226212.0
2020-10-30 14:30:00,33.62,33.82,33.54,33.69,1110507.0,33.62,33.82,33.54,33.69,1110507.0
2020-10-30 15:00:00,33.69,33.79,33.6,33.61,963231.0,33.69,33.79,33.6,33.61,963231.0
2020-10-30 15:30:00,33.6,33.89,33.42,33.88,1741564.0,33.6,33.89,33.42,33.88,1741564.0
2020-11-02 09:30:00,34.08,34.1,32.95,33.21,2160041.0,34.08,34.1,32.95,33.21,2160041.0
2020-11-02 10:00:00,33.24,33.58,33.18,33.38,1326219.0,33.24,33.58,33.18,33.38,1326219.0
2020-11-02 10:30:00,33.38,33.6,33.26,33.58,1090255.0,33.38,33.6,33.26,33.58,1090255.0
2020-11-02 11:00:00,33.58,33.78,33.52,33.74,1352316.0,33.58,33.78,33.52,33.74,1352316.0
2020-11-02 11:30:00,33.75,33.79,33.55,33.76,732646.0,33.75,33.79,33.55,33.76,732646.0
2020-11-02 12:00:00,33.76,33.82,33.58,33.63,500685.0,33.76,33.82,33.58,33.63,500685.0
2020-11-02 12:30:00,33.63,33.65,33.35,33.54,638667.0,33.63,33.65,33.35,33.54,638667.0
2020-11-02 13:00:00,33.53,33.55,33.12,33.28,716519.0,33.53,33.55,33.12,33.28,716519.0
2020-11-02 13:30:00,33.28,33.49,33.24,33.33,662353.0,33.28,33.49,33.24,33.33,662353.0
2020-11-02 14:00:00,33.32,33.6,33.28,33.59,624952.0,33.32,33.6,33.28,33.59,624952.0
2020-11-02 14:30:00,33.6,33.89,33.54,33.66,771275.0,33.6,33.89,33.54,33.66,771275.0
2020-11-02 15:00:00,33.65,33.77,33.58,33.73,546021.0,33.65,33.77,33.58,33.73,546021.0
2020-11-02 15:30:00,33.74,33.82,33.58,33.78,1101456.0,33.74,33.82,33.58,33.78,1101456.0
2020-11-03 09:30:00,34.33,34.68,34.21,34.47,2384801.0,34.33,34.68,34.21,34.47,2384801.0
2020-11-03 10:00:00,34.47,34.57,33.95,34.04,1562270.0,34.47,34.57,33.95,34.04,1562270.0
2020-11-03 10:30:00,34.03,34.15,33.84,34.12,1276189.0,34.03,34.15,33.84,34.12,1276189.0
2020-11-03 11:00:00,34.12,34.17,33.94,34.04,903305.0,34.12,34.17,33.94,34.04,903305.0
2020-11-03 11:30:00,34.05,34.29,33.94,34.17,1009269.0,34.05,34.29,33.94,34.17,1009269.0
2020-11-03 12:00:00,34.18,34.33,33.95,34.27,1133815.0,34.18,34.33,33.95,34.27,1133815.0
2020-11-03 12:30:00,34.27,34.28,33.98,34.04,767639.0,34.27,34.28,33.98,34.04,767639.0
2020-11-03 13:00:00,34.04,34.08,33.93,34.0,634886.0,34.04,34.08,33.93,34.0,634886.0
2020-11-03 13:30:00,34.0,34.04,33.76,33.89,586025.0,34.0,34.04,33.76,33.89,586025.0
2020-11-03 14:00:00,33.89,34.09,33.79,33.96,1003299.0,33.89,34.09,33.79,33.96,1003299.0
2020-11-03 14:30:00,33.97,34.05,33.83,33.96,920550.0,33.97,34.05,33.83,33.96,920550.0
2020-11-03 15:00:00,33.97,33.97,33.78,33.92,785968.0,33.97,33.97,33.78,33.92,785968.0
2020-11-03 15:30:00,33.93,34.19,33.84,34.02,1144540.0,33.93,34.19,33.84,34.02,1144540.0
2020-11-04 09:30:00,33.98,34.0,32.96,33.68,2691534.0,33.98,34.0,32.96,33.68,2691534.0
2020-11-04 10:00:00,33.69,34.22,33.5,33.98,1651363.0,33.69,34.22,33.5,33.98,1651363.0
2020-11-04 10:30:00,33.98,34.25,33.88,34.01,1399466.0,33.98,34.25,33.88,34.01,1399466.0
2020-11-04 11:00:00,34.01,34.07,33.88,33.98,825669.0,34.01,34.07,33.88,33.98,825669.0
2020-11-04 11:30:00,33.98,34.25,33.96,34.16,681154.0,33.98,34.25,33.96,34.16,681154.0
2020-11-04 12:00:00,34.16,34.23,34.04,34.05,684607.0,34.16,34.23,34.04,34.05,684607.0
2020-11-04 12:30:00,34.05,34.11,33.98,33.98,477188.0,34.05,34.11,33.98,33.98,477188.0
2020-11-04 13:00:00,33.99,34.06,33.76,33.8,611181.0,33.99,34.06,33.76,33.8,611181.0
2020-11-04 13:30:00,33.8,33.89,33.74,33.85,568968.0,33.8,33.89,33.74,33.85,568968.0
2020-11-04 14:00:00,33.85,33.89,33.52,33.54,805446.0,33.85,33.89,33.52,33.54,805446.0
2020-11-04 14:30:00,33.54,33.63,33.5,33.57,545003.0,33.54,33.63,33.5,33.57,545003.0
2020-11-04 15:00:00,33.58,33.65,33.38,33.39,710780.0,33.58,33.65,33.38,33.39,710780.0
2020-11-04 15:30:00,33.4,33.55,33.32,33.34,1307479.0,33.4,33.55,33.32,33.34,1307479.0
2020-11-05 09:30:00,33.7,34.66,33.57,34.38,2634141.0,33.7,34.66,33.57,34.38,2634141.0
2020-11-05 10:00:00,34.38,34.73,34.25,34.63,1449748.0,34.38,34.73,34.25,34.63,1449748.0
2020-11-05 10:30:00,34.64,34.92,34.62,34.82,1248280.0,34.64,34.92,34.62,34.82,1248280.0
2020-11-05 11:00:00,34.82,34.82,34.58,34.72,823468.0,34.82,34.82,34.58,34.72,823468.0
2020-11-05 11:30:00,34.72,34.98,34.62,34.89,824943.0,34.72,34.98,34.62,34.89,824943.0
2020-11-05 12:00:00,34.89,34.94,34.77,34.82,666640.0,34.89,34.94,34.77,34.82,666640.0
2020-11-05 12:30:00,34.82,34.94,34.71,34.91,553481.0,34.82,34.94,34.71,34.91,553481.0
2020-11-05 13:00:00,34.91,35.0,34.86,34.88,571130.0,34.91,35.0,34.86,34.88,571130.0
2020-11-05 13:30:00,34.89,35.27,34.89,35.23,1057005.0,34.89,35.27,34.89,35.23,1057005.0
2020-11-05 14:00:00,35.22,35.3,35.01,35.02,990628.0,35.22,35.3,35.01,35.02,990628.0
2020-11-05 14:30:00,35.02,35.27,34.96,35.18,852895.0,35.02,35.27,34.96,35.18,852895.0
2020-11-05 15:00:00,35.18,35.32,35.15,35.31,988019.0,35.18,35.32,35.15,35.31,988019.0
2020-11-05 15:30:00,35.32,35.46,35.15,35.34,1625332.0,35.32,35.46,35.15,35.34,1625332.0
2020-11-06 09:30:00,34.96,35.15,34.64,34.66,1610943.0,34.96,35.15,34.64,34.66,1610943.0
2020-11-06 10:00:00,34.67,34.86,34.54,34.62,1170597.0,34.67,34.86,34.54,34.62,1170597.0
2020-11-06 10:30:00,34.62,34.72,34.43,34.47,1398889.0,34.62,34.72,34.43,34.47,1398889.0
2020-11-06 11:00:00,34.47,34.59,34.22,34.37,1218832.0,34.47,34.59,34.22,34.37,1218832.0
2020-11-06 11:30:00,34.35,34.53,34.23,34.43,1012053.0,34.35,34.53,34.23,34.43,1012053.0
2020-11-06 12:00:00,34.42,34.46,34.29,34.38,537202.0,34.42,34.46,34.29,34.38,537202.0
2020-11-06 12:30:00,34.37,34.39,34.21,34.23,467261.0,34.37,34.39,34.21,34.23,467261.0
2020-11-06 13:00:00,34.23,34.43,34.21,34.41,468854.0,34.23,34.43,34.21,34.41,468854.0
2020-11-06 13:30:00,34.4,34.51,34.38,34.43,346404.0,34.4,34.51,34.38,34.43,346404.0
2020-11-06 14:00:00,34.44,34.45,34.32,34.41,359589.0,34.44,34.45,34.32,34.41,359589.0
2020-11-06 14:30:00,34.41,34.43,34.32,34.32,350927.0,34.41,34.43,34.32,34.32,350927.0
2020-11-06 15:00:00,34.33,34.37,34.2,34.37,641626.0,34.33,34.37,34.2,34.37,641626.0
2020-11-06 15:30:00,34.37,34.89,34.36,34.66,2029866.0,34.37,34.89,34.36,34.66,2029866.0
2020-11-09 09:30:00,41.9,44.06,40.54,40.93,14177115.0,41.9,44.06,40.54,40.93,14177115.0
2020-11-09 10:00:00,40.93,41.14,39.84,40.55,6710468.0,40.93,41.14,39.84,40.55,6710468.0
2020-11-09 10:30:00,40.55,40.88,39.61,39.62,4052477.0,40.55,40.88,39.61,39.62,4052477.0
2020-11-09 11:00:00,39.63,40.0,39.13,39.94,3490872.0,39.63,40.0,39.13,39.94,3490872.0
2020-11-09 11:30:00,39.94,40.74,39.9,40.71,3368773.0,39.94,40.74,39.9,40.71,3368773.0
2020-11-09 12:00:00,40.69,41.24,40.6,41.16,2652459.0,40.69,41.24,40.6,41.16,2652459.0
2020-11-09 12:30:00,41.14,41.5,41.0,41.37,2487525.0,41.14,41.5,41.0,41.37,2487525.0
2020-11-09 13:00:00,41.38,41.45,41.12,41.3,1628987.0,41.38,41.45,41.12,41.3,1628987.0
2020-11-09 13:30:00,41.3,41.35,40.77,41.18,1740443.0,41.3,41.35,40.77,41.18,1740443.0
2020-11-09 14:00:00,41.19,41.9,41.15,41.49,2333408.0,41.19,41.9,41.15,41.49,2333408.0
2020-11-09 14:30:00,41.48,41.68,41.35,41.43,2390584.0,41.48,41.68,41.35,41.43,2390584.0
2020-11-09 15:00:00,41.44,41.7,41.4,41.41,1434583.0,41.44,41.7,41.4,41.41,1434583.0
2020-11-09 15:30:00,41.4,41.55,41.14,41.35,3391367.0,41.4,41.55,41.14,41.35,3391367.0
2020-11-10 09:30:00,40.44,41.63,40.29,41.11,5032477.0,40.44,41.63,40.29,41.11,5032477.0
2020-11-10 10:00:00,41.1,41.3,40.27,40.54,2528546.0,41.1,41.3,40.27,40.54,2528546.0
2020-11-10 10:30:00,40.53,40.56,39.48,40.11,2742718.0,40.53,40.56,39.48,40.11,2742718.0
2020-11-10 11:00:00,40.11,40.43,39.98,40.24,1496536.0,40.11,40.43,39.98,40.24,1496536.0
2020-11-10 11:30:00,40.23,40.23,39.61,39.84,1722101.0,40.23,40.23,39.61,39.84,1722101.0
2020-11-10 12:00:00,39.84,40.44,39.82,40.42,1593882.0,39.84,40.44,39.82,40.42,1593882.0
2020-11-10 12:30:00,40.41,40.48,40.15,40.25,995261.0,40.41,40.48,40.15,40.25,995261.0
2020-11-10 13:00:00,40.25,40.25,39.78,39.93,1009576.0,40.25,40.25,39.78,39.93,1009576.0
2020-11-10 13:30:00,39.93,40.24,39.82,40.2,1291972.0,39.93,40.24,39.82,40.2,1291972.0
2020-11-10 14:00:00,40.2,40.28,39.98,40.11,1040475.0,40.2,40.28,39.98,40.11,1040475.0
2020-11-10 14:30:00,40.11,40.31,40.09,40.28,904061.0,40.11,40.31,40.09,40.28,904061.0
2020-11-10 15:00:00,40.27,40.41,40.2,40.33,873375.0,40.27,40.41,40.2,40.33,873375.0
2020-11-10 15:30:00,40.33,40.35,40.01,40.05,1514376.0,40.33,40.35,40.01,40.05,1514376.0
2020-11-11 09:30:00,40.07,40.16,38.5,39.04,4247066.0,40.07,40.16,38.5,39.04,4247066.0
2020-11-11 10:00:00,39.05,39.36,38.86,39.09,1441441.0,39.05,39.36,38.86,39.09,1441441.0
2020-11-11 10:30:00,39.11,39.31,38.62,38.9,1428432.0,39.11,39.31,38.62,38.9,1428432.0
2020-11-11 11:00:00,38.91,39.37,38.86,39.32,1017262.0,38.91,39.37,38.86,39.32,1017262.0
2020-11-11 11:30:00,39.33,39.47,39.22,39.22,1121442.0,39.33,39.47,39.22,39.22,1121442.0
2020-11-11 12:00:00,39.22,39.24,38.91,38.97,991047.0,39.22,39.24,38.91,38.97,991047.0
2020-11-11 12:30:00,38.97,39.27,38.9,39.15,753904.0,38.97,39.27,38.9,39.15,753904.0
2020-11-11 13:00:00,39.16,39.16,38.99,39.1,659917.0,39.16,39.16,38.99,39.1,659917.0
2020-11-11 13:30:00,39.1,39.18,38.94,38.94,615584.0,39.1,39.18,38.94,38.94,615584.0
2020-11-11 14:00:00,38.95,39.04,38.52,38.54,1127592.0,38.95,39.04,38.52,38.54,1127592.0
2020-11-11 14:30:00,38.55,38.62,38.19,38.46,1326919.0,38.55,38.62,38.19,38.46,1326919.0
2020-11-11 15:00:00,38.46,38.51,38.26,38.33,1099300.0,38.46,38.51,38.26,38.33,1099300.0
2020-11-11 15:30:00,38.33,38.59,38.27,38.51,1754786.0,38.33,38.59,38.27,38.51,1754786.0
2020-11-12 09:30:00,37.46,38.45,37.31,38.04,3887833.0,37.46,38.45,37.31,38.04,3887833.0
2020-11-12 10:00:00,38.04,38.43,37.74,37.86,2248870.0,38.04,38.43,37.74,37.86,2248870.0
2020-11-12 10:30:00,37.86,38.16,37.72,38.09,1510695.0,37.86,38.16,37.72,38.09,1510695.0
2020-11-12 11:00:00,38.09,38.24,37.91,38.11,993585.0,38.09,38.24,37.91,38.11,993585.0
2020-11-12 11:30:00,38.11,38.71,38.09,38.66,1584870.0,38.11,38.71,38.09,38.66,1584870.0
2020-11-12 12:00:00,38.67,38.68,37.99,38.01,1194727.0,38.67,38.68,37.99,38.01,1194727.0
2020-11-12 12:30:00,38.02,38.16,37.7,37.79,1349403.0,38.02,38.16,37.7,37.79,1349403.0
2020-11-12 13:00:00,37.78,37.87,37.46,37.47,1055704.0,37.78,37.87,37.46,37.47,1055704.0
2020-11-12 13:30:00,37.46,37.62,37.35,37.45,748371.0,37.46,37.62,37.35,37.45,748371.0
2020-11-12 14:00:00,37.44,37.55,36.83,36.92,1725157.0,37.44,37.55,36.83,36.92,1725157.0
2020-11-12 14:30:00,36.92,37.08,36.56,36.74,1607048.0,36.92,37.08,36.56,36.74,1607048.0
2020-11-12 15:00:00,36.75,36.91,36.58,36.72,1423508.0,36.75,36.91,36.58,36.72,1423508.0
2020-11-12 15:30:00,36.72,36.88,36.63,36.85,1705716.0,36.72,36.88,36.63,36.85,1705716.0
2020-11-13 09:30:00,37.24,38.14,37.08,38.12,3904410.0,37.24,38.14,37.08,38.12,3904410.0
2020-11-13 10:00:00,38.12,38.32,37.92,38.24,1978376.0,38.12,38.32,37.92,38.24,1978376.0
2020-11-13 10:30:00,38.25,38.47,38.15,38.39,1481372.0,38.25,38.47,38.15,38.39,1481372.0
2020-11-13 11:00:00,38.39,38.76,38.28,38.72,1381838.0,38.39,38.76,38.28,38.72,1381838.0
2020-11-13 11:30:00,38.72,39.05,38.62,38.83,1463214.0,38.72,39.05,38.62,38.83,1463214.0
2020-11-13 12:00:00,38.83,38.96,38.61,38.71,1069769.0,38.83,38.96,38.61,38.71,1069769.0
2020-11-13 12:30:00,38.71,38.87,38.69,38.77,631644.0,38.71,38.87,38.69,38.77,631644.0
2020-11-13 13:00:00,38.78,38.93,38.69,38.91,691316.0,38.78,38.93,38.69,38.91,691316.0
2020-11-13 13:30:00,38.92,39.02,38.88,38.89,958978.0,38.92,39.02,38.88,38.89,958978.0
2020-11-13 14:00:00,38.89,38.96,38.68,38.74,929780.0,38.89,38.96,38.68,38.74,929780.0
2020-11-13 14:30:00,38.74,38.97,38.6,38.94,846306.0,38.74,38.97,38.6,38.94,846306.0
2020-11-13 15:00:00,38.94,38.97,38.85,38.95,668507.0,38.94,38.97,38.85,38.95,668507.0
2020-11-13 15:30:00,38.94,39.1,38.93,39.01,1667409.0,38.94,39.1,38.93,39.01,1667409.0
2020-11-16 09:30:00,42.18,42.78,40.05,41.12,7363346.0,42.18,42.78,40.05,41.12,7363346.0
2020-11-16 10:00:00,41.14,41.6,40.86,41.54,2310523.0,41.14,41.6,40.86,41.54,2310523.0
2020-11-16 10:30:00,41.55,41.95,41.34,41.55,2301103.0,41.55,41.95,41.34,41.55,2301103.0
2020-11-16 11:00:00,41.56,41.7,41.24,41.58,1473167.0,41.56,41.7,41.24,41.58,1473167.0
2020-11-16 11:30:00,41.6,41.65,41.29,41.5,1238792.0,41.6,41.65,41.29,41.5,1238792.0
2020-11-16 12:00:00,41.5,41.56,41.17,41.18,960058.0,41.5,41.56,41.17,41.18,960058.0
2020-11-16 12:30:00,41.18,41.19,40.88,41.06,1223199.0,41.18,41.19,40.88,41.06,1223199.0
2020-11-16 13:00:00,41.05,41.07,40.41,40.41,1213285.0,41.05,41.07,40.41,40.41,1213285.0
2020-11-16 13:30:00,40.41,40.61,40.26,40.55,1319391.0,40.41,40.61,40.26,40.55,1319391.0
2020-11-16 14:00:00,40.55,40.76,40.52,40.72,996100.0,40.55,40.76,40.52,40.72,996100.0
2020-11-16 14:30:00,40.73,40.99,40.7,40.95,1014526.0,40.73,40.99,40.7,40.95,1014526.0
2020-11-16 15:00:00,40.96,41.05,40.72,40.91,1148779.0,40.96,41.05,40.72,40.91,1148779.0
2020-11-16 15:30:00,40.91,41.02,40.86,41.0,1532192.0,40.91,41.02,40.86,41.0,1532192.0
2020-11-17 09:30:00,40.03,40.4,39.58,39.68,3035233.0,40.03,40.4,39.58,39.68,3035233.0
2020-11-17 10:00:00,39.69,40.47,39.57,40.41,1871631.0,39.69,40.47,39.57,40.41,1871631.0
2020-11-17 10:30:00,40.41,40.61,40.22,40.5,1246419.0,40.41,40.61,40.22,40.5,1246419.0
2020-11-17 11:00:00,40.48,40.8,40.28,40.67,1311378.0,40.48,40.8,40.28,40.67,1311378.0
2020-11-17 11:30:00,40.68,41.05,40.66,40.72,1404590.0,40.68,41.05,40.66,40.72,1404590.0
2020-11-17 12:00:00,40.73,40.84,40.51,40.75,1251251.0,40.73,40.84,40.51,40.75,1251251.0
2020-11-17 12:30:00,40.76,41.1,40.7,40.81,1208710.0,40.76,41.1,40.7,40.81,1208710.0
2020-11-17 13:00:00,40.82,40.83,40.48,40.55,1039846.0,40.82,40.83,40.48,40.55,1039846.0
2020-11-17 13:30:00,40.54,40.8,40.46,40.58,1521949.0,40.54,40.8,40.46,40.58,1521949.0
2020-11-17 14:00:00,40.59,40.82,40.56,40.7,816936.0,40.59,40.82,40.56,40.7,816936.0
2020-11-17 14:30:00,40.7,40.82,40.61,40.76,695836.0,40.7,40.82,40.61,40.76,695836.0
2020-11-17 15:00:00,40.75,40.78,40.26,40.41,1148403.0,40.75,40.78,40.26,40.41,1148403.0
2020-11-17 15:30:00,40.41,40.66,40.4,40.59,1172073.0,40.41,40.66,40.4,40.59,1172073.0
2020-11-18 09:30:00,41.38,42.47,41.12,42.25,4253038.0,41.38,42.47,41.12,42.25,4253038.0
2020-11-18 10:00:00,42.26,42.89,42.24,42.82,3108250.0,42.26,42.89,42.24,42.82,3108250.0
2020-11-18 10:30:00,42.81,42.87,42.44,42.47,1499344.0,42.81,42.87,42.44,42.47,1499344.0
2020-11-18 11:00:00,42.47,42.65,42.34,42.5,970734.0,42.47,42.65,42.34,42.5,970734.0
2020-11-18 11:30:00,42.5,42.67,42.38,42.6,926461.0,42.5,42.67,42.38,42.6,926461.0
2020-11-18 12:00:00,42.6,42.7,42.08,42.12,1106766.0,42.6,42.7,42.08,42.12,1106766.0
2020-11-18 12:30:00,42.11,42.46,42.06,42.21,910086.0,42.11,42.46,42.06,42.21,910086.0
2020-11-18 13:00:00,42.22,42.43,42.15,42.25,720396.0,42.22,42.43,42.15,42.25,720396.0
2020-11-18 13:30:00,42.24,42.36,41.88,42.01,1091274.0,42.24,42.36,41.88,42.01,1091274.0
2020-11-18 14:00:00,42.01,42.14,41.54,41.67,1092238.0,42.01,42.14,41.54,41.67,1092238.0
2020-11-18 14:30:00,41.67,42.04,41.57,41.83,1125519.0,41.67,42.04,41.57,41.83,1125519.0
2020-11-18 15:00:00,41.84,41.84,41.48,41.48,1060269.0,41.84,41.84,41.48,41.48,1060269.0
2020-11-18 15:30:00,41.48,41.55,41.05,41.05,2039454.0,41.48,41.55,41.05,41.05,2039454.0
2020-11-19 09:30:00,41.0,41.44,40.48,40.84,3268779.0,41.0,41.44,40.48,40.84,3268779.0
2020-11-19 10:00:00,40.82,41.11,40.55,40.59,2289319.0,40.82,41.11,40.55,40.59,2289319.0
2020-11-19 10:30:00,40.59,40.73,40.25,40.27,1677766.0,40.59,40.73,40.25,40.27,1677766.0
2020-11-19 11:00:00,40.27,40.46,40.19,40.3,1336653.0,40.27,40.46,40.19,40.3,1336653.0
2020-11-19 11:30:00,40.3,40.5,40.22,40.33,1039938.0,40.3,40.5,40.22,40.33,1039938.0
2020-11-19 12:00:00,40.33,40.45,40.23,40.29,735364.0,40.33,40.45,40.23,40.29,735364.0
2020-11-19 12:30:00,40.29,40.56,40.24,40.52,905673.0,40.29,40.56,40.24,40.52,905673.0
2020-11-19 13:00:00,40.53,40.74,40.49,40.66,978362.0,40.53,40.74,40.49,40.66,978362.0
2020-11-19 13:30:00,40.66,40.69,40.37,40.4,638116.0,40.66,40.69,40.37,40.4,638116.0
2020-11-19 14:00:00,40.4,40.58,40.36,40.48,602953.0,40.4,40.58,40.36,40.48,602953.0
2020-11-19 14:30:00,40.47,40.94,40.47,40.71,1006489.0,40.47,40.94,40.47,40.71,1006489.0
2020-11-19 15:00:00,40.71,40.9,40.66,40.69,792915.0,40.71,40.9,40.66,40.69,792915.0
2020-11-19 15:30:00,40.68,40.95,40.68,40.93,1178539.0,40.68,40.95,40.68,40.93,1178539.0
2020-11-20 09:30:00,40.74,40.97,40.31,40.49,2446136.0,40.74,40.97,40.31,40.49,2446136.0
2020-11-20 10:00:00,40.49,40.53,40.15,40.36,1604183.0,40.49,40.53,40.15,40.36,1604183.0
2020-11-20 10:30:00,40.36,40.42,40.02,40.04,1269501.0,40.36,40.42,40.02,40.04,1269501.0
2020-11-20 11:00:00,40.05,40.09,39.88,39.94,1198597.0,40.05,40.09,39.88,39.94,1198597.0
2020-11-20 11:30:00,39.94,40.05,39.75,39.89,1002725.0,39.94,40.05,39.75,39.89,1002725.0
2020-11-20 12:00:00,39.88,39.95,39.74,39.79,636112.0,39.88,39.95,39.74,39.79,636112.0
2020-11-20 12:30:00,39.8,39.88,39.67,39.76,808322.0,39.8,39.88,39.67,39.76,808322.0
2020-11-20 13:00:00,39.76,39.96,39.74,39.86,643496.0,39.76,39.96,39.74,39.86,643496.0
2020-11-20 13:30:00,39.87,39.88,39.72,39.82,405974.0,39.87,39.88,39.72,39.82,405974.0
2020-11-20 14:00:00,39.83,39.98,39.76,39.97,471800.0,39.83,39.98,39.76,39.97,471800.0
2020-11-20 14:30:00,39.97,40.16,39.95,40.13,1054789.0,39.97,40.16,39.95,40.13,1054789.0
2020-11-20 15:00:00,40.14,40.15,39.88,39.91,686407.0,40.14,40.15,39.88,39.91,686407.0
2020-11-20 15:30:00,39.91,40.06,39.85,39.9,1382649.0,39.91,40.06,39.85,39.9,1382649.0
2020-11-23 09:30:00,40.18,40.93,40.04,40.59,3469758.0,40.18,40.93,40.04,40.59,3469758.0
2020-11-23 10:00:00,40.58,41.11,40.48,40.82,2312814.0,40.58,41.11,40.48,40.82,2312814.0
2020-11-23 10:30:00,40.81,41.18,40.79,41.13,1479205.0,40.81,41.18,40.79,41.13,1479205.0
2020-11-23 11:00:00,41.14,41.17,40.79,41.04,1326600.0,41.14,41.17,40.79,41.04,1326600.0
2020-11-23 11:30:00,41.03,41.1,40.78,41.08,798166.0,41.03,41.1,40.78,41.08,798166.0
2020-11-23 12:00:00,41.09,41.12,40.75,40.75,779598.0,41.09,41.12,40.75,40.75,779598.0
2020-11-23 12:30:00,40.74,40.81,40.54,40.56,1371887.0,40.74,40.81,40.54,40.56,1371887.0
2020-11-23 13:00:00,40.55,40.79,40.44,40.78,874344.0,40.55,40.79,40.44,40.78,874344.0
2020-11-23 13:30:00,40.78,41.07,40.75,41.01,1108314.0,40.78,41.07,40.75,41.01,1108314.0
2020-11-23 14:00:00,41.02,41.08,40.73,40.8,908273.0,41.02,41.08,40.73,40.8,908273.0
2020-11-23 14:30:00,40.8,41.03,40.8,41.01,809042.0,40.8,41.03,40.8,41.01,809042.0
2020-11-23 15:00:00,41.02,41.05,40.82,40.89,899019.0,41.02,41.05,40.82,40.89,899019.0
2020-11-23 15:30:00,40.89,41.02,40.69,40.92,1406277.0,40.89,41.02,40.69,40.92,1406277.0
2020-11-24 09:30:00,42.71,44.4,42.45,44.34,6175788.0,42.71,44.4,42.45,44.34,6175788.0
2020-11-24 10:00:00,44.33,44.52,43.94,44.28,3103779.0,44.33,44.52,43.94,44.28,3103779.0
2020-11-24 10:30:00,44.28,44.38,43.37,43.48,2157322.0,44.28,44.38,43.37,43.48,2157322.0
2020-11-24 11:00:00,43.49,44.06,43.42,44.03,1575495.0,43.49,44.06,43.42,44.03,1575495.0
2020-11-24 11:30:00,44.05,44.25,43.77,44.06,1614339.0,44.05,44.25,43.77,44.06,1614339.0
2020-11-24 12:00:00,44.06,44.42,44.01,44.41,1304138.0,44.06,44.42,44.01,44.41,1304138.0
2020-11-24 12:30:00,44.42,44.51,44.01,44.12,1516957.0,44.42,44.51,44.01,44.12,1516957.0
2020-11-24 13:00:00,44.11,44.28,43.93,44.28,916679.0,44.11,44.28,43.93,44.28,916679.0
2020-11-24 13:30:00,44.29,44.39,44.15,44.22,853721.0,44.29,44.39,44.15,44.22,853721.0
2020-11-24 14:00:00,44.21,44.28,43.97,44.02,852578.0,44.21,44.28,43.97,44.02,852578.0
2020-11-24 14:30:00,44.02,44.57,43.9,44.55,1480515.0,44.02,44.57,43.9,44.55,1480515.0
2020-11-24 15:00:00,44.54,44.72,44.47,44.66,1463839.0,44.54,44.72,44.47,44.66,1463839.0
2020-11-24 15:30:00,44.66,45.0,44.63,44.96,2753393.0,44.66,45.0,44.63,44.96,2753393.0
2020-11-25 09:30:00,44.44,44.67,43.65,44.01,4455661.0,44.44,44.67,43.65,44.01,4455661.0
2020-11-25 10:00:00,44.01,44.73,43.81,44.6,1965963.0,44.01,44.73,43.81,44.6,1965963.0
2020-11-25 10:30:00,44.61,45.77,44.6,45.54,2879086.0,44.61,45.77,44.6,45.54,2879086.0
2020-11-25 11:00:00,45.54,45.78,45.05,45.24,2097546.0,45.54,45.78,45.05,45.24,2097546.0
2020-11-25 11:30:00,45.23,45.69,45.1,45.68,1144998.0,45.23,45.69,45.1,45.68,1144998.0
2020-11-25 12:00:00,45.69,45.91,45.41,45.43,1397100.0,45.69,45.91,45.41,45.43,1397100.0
2020-11-25 12:30:00,45.44,45.62,45.33,45.4,704597.0,45.44,45.62,45.33,45.4,704597.0
2020-11-25 13:00:00,45.4,45.55,45.29,45.37,712944.0,45.4,45.55,45.29,45.37,712944.0
2020-11-25 13:30:00,45.36,45.49,45.23,45.3,584454.0,45.36,45.49,45.23,45.3,584454.0
2020-11-25 14:00:00,45.3,45.38,45.09,45.37,636976.0,45.3,45.38,45.09,45.37,636976.0
2020-11-25 14:30:00,45.37,45.68,45.29,45.68,903004.0,45.37,45.68,45.29,45.68,903004.0
2020-11-25 15:00:00,45.66,45.88,45.59,45.69,1006547.0,45.66,45.88,45.59,45.69,1006547.0
2020-11-25 15:30:00,45.69,45.77,45.54,45.64,1634298.0,45.69,45.77,45.54,45.64,1634298.0
2020-11-27 09:30:00,46.17,46.74,46.05,46.38,2948018.0,46.17,46.74,46.05,46.38,2948018.0
2020-11-27 10:00:00,46.36,46.76,46.17,46.51,2061000.0,46.36,46.76,46.17,46.51,2061000.0
2020-11-27 10:30:00,46.52,46.53,46.14,46.17,1436883.0,46.52,46.53,46.14,46.17,1436883.0
2020-11-27 11:00:00,46.16,46.16,45.73,45.76,1590972.0,46.16,46.16,45.73,45.76,1590972.0
2020-11-27 11:30:00,45.76,45.98,45.55,45.95,1410356.0,45.76,45.98,45.55,45.95,1410356.0
2020-11-27 12:00:00,45.96,46.0,45.61,45.64,955717.0,45.96,46.0,45.61,45.64,955717.0
2020-11-27 12:30:00,45.65,45.66,45.14,45.29,2090594.0,45.65,45.66,45.14,45.29,2090594.0
2020-11-30 09:30:00,46.47,46.5,45.46,45.52,3721520.0,46.47,46.5,45.46,45.52,3721520.0
2020-11-30 10:00:00,45.53,45.58,44.82,44.84,2703084.0,45.53,45.58,44.82,44.84,2703084.0
2020-11-30 10:30:00,44.83,45.18,44.2,45.18,2960313.0,44.83,45.18,44.2,45.18,2960313.0
2020-11-30 11:00:00,45.19,45.51,45.05,45.29,1409629.0,45.19,45.51,45.05,45.29,1409629.0
2020-11-30 11:30:00,45.29,45.46,44.97,45.34,1090869.0,45.29,45.46,44.97,45.34,1090869.0
2020-11-30 12:00:00,45.33,45.63,45.25,45.58,884649.0,45.33,45.63,45.25,45.58,884649.0
2020-11-30 12:30:00,45.59,45.66,45.39,45.55,821984.0,45.59,45.66,45.39,45.55,821984.0
2020-11-30 13:00:00,45.56,45.6,45.28,45.45,801084.0,45.56,45.6,45.28,45.45,801084.0
2020-11-30 13:30:00,45.45,45.68,45.32,45.58,782862.0,45.45,45.68,45.32,45.58,782862.0
2020-11-30 14:00:00,45.58,45.66,45.4,45.43,787133.0,45.58,45.66,45.4,45.43,787133.0
2020-11-30 14:30:00,45.44,45.46,45.12,45.4,1068731.0,45.44,45.46,45.12,45.4,1068731.0
2020-11-30 15:00:00,45.4,45.58,45.22,45.25,979929.0,45.4,45.58,45.22,45.25,979929.0
2020-11-30 15:30:00,45.25,45.32,44.92,45.04,1987590.0,45.25,45.32,44.92,45.04,1987590.0
2020-12-01 09:30:00,45.94,46.43,45.34,45.96,3049006.0,45.94,46.43,45.34,45.96,3049006.0
2020-12-01 10:00:00,45.95,46.09,45.62,46.03,1607572.0,45.95,46.09,45.62,46.03,1607572.0
2020-12-01 10:30:00,46.03,46.52,45.8,46.3,2452711.0,46.03,46.52,45.8,46.3,2452711.0
2020-12-01 11:00:00,46.31,46.57,46.2,46.49,1144768.0,46.31,46.57,46.2,46.49,1144768.0
2020-12-01 11:30:00,46.49,46.56,45.95,45.97,1052836.0,46.49,46.56,45.95,45.97,1052836.0
2020-12-01 12:00:00,45.96,46.31,45.96,46.29,715531.0,45.96,46.31,45.96,46.29,715531.0
2020-12-01 12:30:00,46.29,46.5,46.21,46.41,724808.0,46.29,46.5,46.21,46.41,724808.0
2020-12-01 13:00:00,46.41,46.43,46.05,46.08,673714.0,46.41,46.43,46.05,46.08,673714.0
2020-12-01 13:30:00,46.08,46.17,45.92,46.0,768250.0,46.08,46.17,45.92,46.0,768250.0
2020-12-01 14:00:00,46.0,46.18,45.96,46.1,686159.0,46.0,46.18,45.96,46.1,686159.0
2020-12-01 14:30:00,46.11,46.12,45.67,45.68,881738.0,46.11,46.12,45.67,45.68,881738.0
2020-12-01 15:00:00,45.68,45.71,45.39,45.64,1228454.0,45.68,45.71,45.39,45.64,1228454.0
2020-12-01 15:30:00,45.65,45.7,45.23,45.29,1335769.0,45.65,45.7,45.23,45.29,1335769.0
2020-12-02 09:30:00,45.24,45.65,44.52,45.54,2609315.0,45.24,45.65,44.52,45.54,2609315.0
2020-12-02 10:00:00,45.54,45.93,45.27,45.91,1829708.0,45.54,45.93,45.27,45.91,1829708.0
2020-12-02 10:30:00,45.91,46.3,45.77,46.29,1608428.0,45.91,46.3,45.77,46.29,1608428.0
2020-12-02 11:00:00,46.3,46.48,46.18,46.32,1148920.0,46.3,46.48,46.18,46.32,1148920.0
2020-12-02 11:30:00,46.33,46.45,46.2,46.34,767608.0,46.33,46.45,46.2,46.34,767608.0
2020-12-02 12:00:00,46.34,46.37,45.93,46.08,977676.0,46.34,46.37,45.93,46.08,977676.0
2020-12-02 12:30:00,46.07,46.22,45.98,46.07,681288.0,46.07,46.22,45.98,46.07,681288.0
2020-12-02 13:00:00,46.05,46.27,45.95,46.27,556135.0,46.05,46.27,45.95,46.27,556135.0
2020-12-02 13:30:00,46.26,46.33,46.0,46.05,883047.0,46.26,46.33,46.0,46.05,883047.0
2020-12-02 14:00:00,46.05,46.38,45.98,46.34,866605.0,46.05,46.38,45.98,46.34,866605.0
2020-12-02 14:30:00,46.34,46.61,46.33,46.45,1158300.0,46.34,46.61,46.33,46.45,1158300.0
2020-12-02 15:00:00,46.45,46.6,46.4,46.5,712442.0,46.45,46.6,46.4,46.5,712442.0
2020-12-02 15:30:00,46.5,46.73,46.49,46.73,1373662.0,46.5,46.73,46.49,46.73,1373662.0
2020-12-03 09:30:00,47.67,48.45,47.66,48.11,4160086.0,47.67,48.45,47.66,48.11,4160086.0
2020-12-03 10:00:00,48.12,49.25,48.01,48.85,3131691.0,48.12,49.25,48.01,48.85,3131691.0
2020-12-03 10:30:00,48.87,49.78,48.86,49.76,2580803.0,48.87,49.78,48.86,49.76,2580803.0
2020-12-03 11:00:00,49.76,49.95,49.09,49.88,2495376.0,49.76,49.95,49.09,49.88,2495376.0
2020-12-03 11:30:00,49.88,50.63,49.71,50.38,2794811.0,49.88,50.63,49.71,50.38,2794811.0
2020-12-03 12:00:00,50.38,50.49,50.04,50.12,1947719.0,50.38,50.49,50.04,50.12,1947719.0
2020-12-03 12:30:00,50.12,50.45,49.68,50.43,1839713.0,50.12,50.45,49.68,50.43,1839713.0
2020-12-03 13:00:00,50.42,50.69,50.2,50.63,1270560.0,50.42,50.69,50.2,50.63,1270560.0
2020-12-03 13:30:00,50.62,50.97,49.81,49.93,2053653.0,50.62,50.97,49.81,49.93,2053653.0
2020-12-03 14:00:00,49.93,50.42,49.89,50.4,1410571.0,49.93,50.42,49.89,50.4,1410571.0
2020-12-03 14:30:00,50.42,50.43,49.98,50.07,991681.0,50.42,50.43,49.98,50.07,991681.0
2020-12-03 15:00:00,50.07,50.37,50.01,50.35,890973.0,50.07,50.37,50.01,50.35,890973.0
2020-12-03 15:30:00,50.35,50.42,49.32,49.92,3251206.0,50.35,50.42,49.32,49.92,3251206.0
2020-12-04 09:30:00,50.47,51.31,50.02,50.14,5219156.0,50.47,51.31,50.02,50.14,5219156.0
2020-12-04 10:00:00,50.12,50.12,48.77,49.35,4708062.0,50.12,50.12,48.77,49.35,4708062.0
2020-12-04 10:30:00,49.33,49.54,48.92,49.05,1974671.0,49.33,49.54,48.92,49.05,1974671.0
2020-12-04 11:00:00,49.05,49.44,48.97,49.26,1298385.0,49.05,49.44,48.97,49.26,1298385.0
2020-12-04 11:30:00,49.26,49.26,48.9,49.09,1089430.0,49.26,49.26,48.9,49.09,1089430.0
2020-12-04 12:00:00,49.08,49.4,49.07,49.4,989288.0,49.08,49.4,49.07,49.4,989288.0
2020-12-04 12:30:00,49.41,49.5,49.27,49.34,1073745.0,49.41,49.5,49.27,49.34,1073745.0
2020-12-04 13:00:00,49.33,49.46,49.01,49.17,979016.0,49.33,49.46,49.01,49.17,979016.0
2020-12-04 13:30:00,49.17,49.25,48.97,49.11,888107.0,49.17,49.25,48.97,49.11,888107.0
2020-12-04 14:00:00,49.11,49.24,49.05,49.23,696536.0,49.11,49.24,49.05,49.23,696536.0
2020-12-04 14:30:00,49.22,49.38,49.09,49.34,1069328.0,49.22,49.38,49.09,49.34,1069328.0
2020-12-04 15:00:00,49.34,49.36,48.99,49.04,1165663.0,49.34,49.36,48.99,49.04,1165663.0
2020-12-04 15:30:00,49.04,49.25,49.02,49.24,1491333.0,49.04,49.25,49.02,49.24,1491333.0
2020-12-07 09:30:00,49.3,49.77,48.71,49.01,1839011.0,49.3,49.77,48.71,49.01,1839011.0
2020-12-07 10:00:00,49.01,49.79,48.72,49.77,1938147.0,49.01,49.79,48.72,49.77,1938147.0
2020-12-07 10:30:00,49.77,50.02,49.49,49.71,1951524.0,49.77,50.02,49.49,49.71,1951524.0
2020-12-07 11:00:00,49.71,49.92,49.48,49.91,1464023.0,49.71,49.92,49.48,49.91,1464023.0
2020-12-07 11:30:00,49.92,50.34,49.81,50.32,1864055.0,49.92,50.34,49.81,50.32,1864055.0
2020-12-07 12:00:00,50.31,50.36,50.12,50.16,1149009.0,50.31,50.36,50.12,50.16,1149009.0
2020-12-07 12:30:00,50.16,50.2,49.58,49.61,1124108.0,50.16,50.2,49.58,49.61,1124108.0
2020-12-07 13:00:00,49.61,49.73,49.4,49.55,1092224.0,49.61,49.73,49.4,49.55,1092224.0
2020-12-07 13:30:00,49.55,49.8,48.99,49.05,1214384.0,49.55,49.8,48.99,49.05,1214384.0
2020-12-07 14:00:00,49.05,49.29,48.9,49.27,1079226.0,49.05,49.29,48.9,49.27,1079226.0
2020-12-07 14:30:00,49.28,49.35,49.01,49.1,757183.0,49.28,49.35,49.01,49.1,757183.0
2020-12-07 15:00:00,49.1,49.2,48.96,49.12,919921.0,49.1,49.2,48.96,49.12,919921.0
2020-12-07 15:30:00,49.13,49.27,48.99,49.21,1468982.0,49.13,49.27,48.99,49.21,1468982.0
2020-12-08 09:30:00,49.02,50.4,48.91,49.35,2810423.0,49.02,50.4,48.91,49.35,2810423.0
2020-12-08 10:00:00,49.34,49.57,48.96,49.14,1570572.0,49.34,49.57,48.96,49.14,1570572.0
2020-12-08 10:30:00,49.14,49.27,48.95,49.06,1197617.0,49.14,49.27,48.95,49.06,1197617.0
2020-12-08 11:00:00,49.07,49.35,49.03,49.17,1093292.0,49.07,49.35,49.03,49.17,1093292.0
2020-12-08 11:30:00,49.16,49.35,49.03,49.08,728023.0,49.16,49.35,49.03,49.08,728023.0
2020-12-08 12:00:00,49.08,49.22,48.9,49.1,918444.0,49.08,49.22,48.9,49.1,918444.0
2020-12-08 12:30:00,49.11,49.43,48.96,48.99,1188536.0,49.11,49.43,48.96,48.99,1188536.0
2020-12-08 13:00:00,49.0,49.0,48.72,48.9,825371.0,49.0,49.0,48.72,48.9,825371.0
2020-12-08 13:30:00,48.9,49.01,48.85,48.92,577240.0,48.9,49.01,48.85,48.92,577240.0
2020-12-08 14:00:00,48.92,49.27,48.89,49.16,894199.0,48.92,49.27,48.89,49.16,894199.0
2020-12-08 14:30:00,49.16,49.26,49.0,49.05,666766.0,49.16,49.26,49.0,49.05,666766.0
2020-12-08 15:00:00,49.05,49.14,48.94,48.95,710159.0,49.05,49.14,48.94,48.95,710159.0
2020-12-08 15:30:00,48.94,49.07,48.84,49.02,1398807.0,48.94,49.07,48.84,49.02,1398807.0
2020-12-09 09:30:00,49.84,50.09,48.76,48.98,4155356.0,49.84,50.09,48.76,48.98,4155356.0
2020-12-09 10:00:00,48.97,49.3,48.8,49.08,1615504.0,48.97,49.3,48.8,49.08,1615504.0
2020-12-09 10:30:00,49.09,49.1,48.32,48.44,1954566.0,49.09,49.1,48.32,48.44,1954566.0
2020-12-09 11:00:00,48.41,48.67,48.25,48.57,1062461.0,48.41,48.67,48.25,48.57,1062461.0
2020-12-09 11:30:00,48.55,48.81,48.38,48.77,662877.0,48.55,48.81,48.38,48.77,662877.0
2020-12-09 12:00:00,48.77,48.94,48.72,48.85,771094.0,48.77,48.94,48.72,48.85,771094.0
2020-12-09 12:30:00,48.85,48.86,48.15,48.4,1106724.0,48.85,48.86,48.15,48.4,1106724.0
2020-12-09 13:00:00,48.4,48.46,47.8,47.83,1008701.0,48.4,48.46,47.8,47.83,1008701.0
2020-12-09 13:30:00,47.82,47.82,46.73,46.79,2191224.0,47.82,47.82,46.73,46.79,2191224.0
2020-12-09 14:00:00,46.8,47.86,46.78,47.79,1613535.0,46.8,47.86,46.78,47.79,1613535.0
2020-12-09 14:30:00,47.79,47.96,47.58,47.88,1180550.0,47.79,47.96,47.58,47.88,1180550.0
2020-12-09 15:00:00,47.87,48.01,47.69,47.72,960299.0,47.87,48.01,47.69,47.72,960299.0
2020-12-09 15:30:00,47.72,48.16,47.72,48.0,1824928.0,47.72,48.16,47.72,48.0,1824928.0
2020-12-10 09:30:00,46.81,48.72,46.6,48.28,3002011.0,46.81,48.72,46.6,48.28,3002011.0
2020-12-10 10:00:00,48.3,48.67,48.12,48.61,1349609.0,48.3,48.67,48.12,48.61,1349609.0
2020-12-10 10:30:00,48.62,48.78,48.4,48.53,1111462.0,48.62,48.78,48.4,48.53,1111462.0
2020-12-10 11:00:00,48.53,48.87,48.4,48.84,1011766.0,48.53,48.87,48.4,48.84,1011766.0
2020-12-10 11:30:00,48.84,48.89,48.53,48.66,820952.0,48.84,48.89,48.53,48.66,820952.0
2020-12-10 12:00:00,48.66,49.04,48.63,49.02,885196.0,48.66,49.04,48.63,49.02,885196.0
2020-12-10 12:30:00,49.01,49.18,48.86,49.02,1045013.0,49.01,49.18,48.86,49.02,1045013.0
2020-12-10 13:00:00,49.03,49.19,48.84,49.15,715530.0,49.03,49.19,48.84,49.15,715530.0
2020-12-10 13:30:00,49.15,49.33,49.04,49.23,1011373.0,49.15,49.33,49.04,49.23,1011373.0
2020-12-10 14:00:00,49.23,49.31,49.05,49.29,961900.0,49.23,49.31,49.05,49.29,961900.0
2020-12-10 14:30:00,49.29,49.61,49.23,49.47,1212267.0,49.29,49.61,49.23,49.47,1212267.0
2020-12-10 15:00:00,49.49,49.55,49.29,49.32,813956.0,49.49,49.55,49.29,49.32,813956.0
2020-12-10 15:30:00,49.32,49.71,49.15,49.64,1769322.0,49.32,49.71,49.15,49.64,1769322.0
2020-12-11 09:30:00,49.24,49.89,48.57,48.88,2891452.0,49.24,49.89,48.57,48.88,2891452.0
2020-12-11 10:00:00,48.88,49.31,48.85,48.89,1128676.0,48.88,49.31,48.85,48.89,1128676.0
2020-12-11 10:30:00,48.9,48.98,48.63,48.73,772571.0,48.9,48.98,48.63,48.73,772571.0
2020-12-11 11:00:00,48.73,49.06,48.47,48.54,753655.0,48.73,49.06,48.47,48.54,753655.0
2020-12-11 11:30:00,48.54,48.62,48.22,48.47,817474.0,48.54,48.62,48.22,48.47,817474.0
2020-12-11 12:00:00,48.49,48.55,47.8,47.96,971259.0,48.49,48.55,47.8,47.96,971259.0
2020-12-11 12:30:00,47.95,48.2,47.64,48.16,704068.0,47.95,48.2,47.64,48.16,704068.0
2020-12-11 13:00:00,48.15,48.52,48.01,48.52,686900.0,48.15,48.52,48.01,48.52,686900.0
2020-12-11 13:30:00,48.5,48.5,48.15,48.37,482452.0,48.5,48.5,48.15,48.37,482452.0
2020-12-11 14:00:00,48.37,48.62,48.31,48.37,479990.0,48.37,48.62,48.31,48.37,479990.0
2020-12-11 14:30:00,48.37,48.5,48.3,48.37,478734.0,48.37,48.5,48.3,48.37,478734.0
2020-12-11 15:00:00,48.37,48.49,48.18,48.36,596241.0,48.37,48.49,48.18,48.36,596241.0
2020-12-11 15:30:00,48.37,48.46,48.24,48.36,864170.0,48.37,48.46,48.24,48.36,864170.0
2020-12-14 09:30:00,49.5,49.65,47.63,47.83,3038514.0,49.5,49.65,47.63,47.83,3038514.0
2020-12-14 10:00:00,47.83,48.11,47.44,47.9,1689259.0,47.83,48.11,47.44,47.9,1689259.0
2020-12-14 10:30:00,47.9,47.97,47.1,47.14,1221600.0,47.9,47.97,47.1,47.14,1221600.0
2020-12-14 11:00:00,47.14,47.83,47.03,47.56,1169926.0,47.14,47.83,47.03,47.56,1169926.0
2020-12-14 11:30:00,47.58,47.69,47.33,47.43,621245.0,47.58,47.69,47.33,47.43,621245.0
2020-12-14 12:00:00,47.44,47.76,47.34,47.36,687009.0,47.44,47.76,47.34,47.36,687009.0
2020-12-14 12:30:00,47.36,47.44,47.09,47.43,905756.0,47.36,47.44,47.09,47.43,905756.0
2020-12-14 13:00:00,47.43,47.48,47.24,47.41,444621.0,47.43,47.48,47.24,47.41,444621.0
2020-12-14 13:30:00,47.42,47.65,47.2,47.28,561699.0,47.42,47.65,47.2,47.28,561699.0
2020-12-14 14:00:00,47.28,47.31,47.08,47.25,577788.0,47.28,47.31,47.08,47.25,577788.0
2020-12-14 14:30:00,47.24,47.33,47.15,47.2,470392.0,47.24,47.33,47.15,47.2,470392.0
2020-12-14 15:00:00,47.2,47.26,47.12,47.18,431874.0,47.2,47.26,47.12,47.18,431874.0
2020-12-14 15:30:00,47.17,47.18,46.7,46.73,1684544.0,47.17,47.18,46.7,46.73,1684544.0
2020-12-15 09:30:00,47.2,47.43,45.94,46.24,2534529.0,47.2,47.43,45.94,46.24,2534529.0
2020-12-15 10:00:00,46.24,46.42,45.8,46.04,1671182.0,46.24,46.42,45.8,46.04,1671182.0
2020-12-15 10:30:00,46.05,46.47,45.85,46.43,1175689.0,46.05,46.47,45.85,46.43,1175689.0
2020-12-15 11:00:00,46.44,46.83,46.19,46.69,1249532.0,46.44,46.83,46.19,46.69,1249532.0
2020-12-15 11:30:00,46.68,46.81,46.51,46.56,862176.0,46.68,46.81,46.51,46.56,862176.0
2020-12-15 12:00:00,46.56,46.57,46.21,46.26,875422.0,46.56,46.57,46.21,46.26,875422.0
2020-12-15 12:30:00,46.26,46.82,46.23,46.79,759129.0,46.26,46.82,46.23,46.79,759129.0
2020-12-15 13:00:00,46.79,47.08,46.72,46.91,1032590.0,46.79,47.08,46.72,46.91,1032590.0
2020-12-15 13:30:00,46.91,47.37,46.9,47.29,1010545.0,46.91,47.37,46.9,47.29,1010545.0
2020-12-15 14:00:00,47.29,47.37,46.94,47.23,962218.0,47.29,47.37,46.94,47.23,962218.0
2020-12-15 14:30:00,47.24,47.49,47.22,47.45,687896.0,47.24,47.49,47.22,47.45,687896.0
2020-12-15 15:00:00,47.45,47.56,47.25,47.27,788848.0,47.45,47.56,47.25,47.27,788848.0
2020-12-15 15:30:00,47.26,47.48,47.15,47.45,1152674.0,47.26,47.48,47.15,47.45,1152674.0
2020-12-16 09:30:00,46.5,46.86,45.9,46.82,2859199.0,46.5,46.86,45.9,46.82,2859199.0
2020-12-16 10:00:00,46.84,46.91,45.83,45.98,1889984.0,46.84,46.91,45.83,45.98,1889984.0
2020-12-16 10:30:00,45.98,46.06,45.55,45.83,1425798.0,45.98,46.06,45.55,45.83,1425798.0
2020-12-16 11:00:00,45.84,46.2,45.74,46.13,1002611.0,45.84,46.2,45.74,46.13,1002611.0
2020-12-16 11:30:00,46.13,46.27,46.02,46.18,919004.0,46.13,46.27,46.02,46.18,919004.0
2020-12-16 12:00:00,46.18,46.24,45.89,45.93,702963.0,46.18,46.24,45.89,45.93,702963.0
2020-12-16 12:30:00,45.93,46.2,45.93,45.99,696556.0,45.93,46.2,45.93,45.99,696556.0
2020-12-16 13:00:00,46.0,46.14,45.93,45.99,535603.0,46.0,46.14,45.93,45.99,535603.0
2020-12-16 13:30:00,46.0,46.09,45.96,46.07,451884.0,46.0,46.09,45.96,46.07,451884.0
2020-12-16 14:00:00,46.08,46.18,45.88,45.92,809462.0,46.08,46.18,45.88,45.92,809462.0
2020-12-16 14:30:00,45.93,46.16,45.9,46.09,869156.0,45.93,46.16,45.9,46.09,869156.0
2020-12-16 15:00:00,46.09,46.14,46.01,46.03,796745.0,46.09,46.14,46.01,46.03,796745.0
2020-12-16 15:30:00,46.04,46.12,45.96,45.99,1717636.0,46.04,46.12,45.96,45.99,1717636.0
2020-12-17 09:30:00,46.29,46.4,45.69,46.05,1872760.0,46.29,46.4,45.69,46.05,1872760.0
2020-12-17 10:00:00,46.04,46.27,45.84,45.92,1564336.0,46.04,46.27,45.84,45.92,1564336.0
2020-12-17 10:30:00,45.93,45.97,45.46,45.94,1243830.0,45.93,45.97,45.46,45.94,1243830.0
2020-12-17 11:00:00,45.93,46.08,45.68,46.04,880468.0,45.93,46.08,45.68,46.04,880468.0
2020-12-17 11:30:00,46.03,46.05,45.75,45.99,638798.0,46.03,46.05,45.75,45.99,638798.0
2020-12-17 12:00:00,46.0,46.05,45.84,45.98,539862.0,46.0,46.05,45.84,45.98,539862.0
2020-12-17 12:30:00,45.99,46.05,45.92,45.97,467731.0,45.99,46.05,45.92,45.97,467731.0
2020-12-17 13:00:00,45.97,46.03,45.93,46.02,421275.0,45.97,46.03,45.93,46.02,421275.0
2020-12-17 13:30:00,46.03,46.07,45.91,45.99,489036.0,46.03,46.07,45.91,45.99,489036.0
2020-12-17 14:00:00,46.0,46.02,45.83,45.83,634225.0,46.0,46.02,45.83,45.83,634225.0
2020-12-17 14:30:00,45.83,45.92,45.8,45.9,494741.0,45.83,45.92,45.8,45.9,494741.0
2020-12-17 15:00:00,45.91,45.96,45.79,45.83,798204.0,45.91,45.96,45.79,45.83,798204.0
2020-12-17 15:30:00,45.83,45.98,45.76,45.85,1753868.0,45.83,45.98,45.76,45.85,1753868.0
2020-12-18 09:30:00,45.75,45.95,45.33,45.54,1914742.0,45.75,45.95,45.33,45.54,1914742.0
2020-12-18 10:00:00,45.53,45.91,45.45,45.71,1110531.0,45.53,45.91,45.45,45.71,1110531.0
2020-12-18 10:30:00,45.7,45.91,45.53,45.57,903109.0,45.7,45.91,45.53,45.57,903109.0
2020-12-18 11:00:00,45.58,45.8,45.49,45.58,698432.0,45.58,45.8,45.49,45.58,698432.0
2020-12-18 11:30:00,45.58,45.61,45.13,45.22,942627.0,45.58,45.61,45.13,45.22,942627.0
2020-12-18 12:00:00,45.22,45.38,45.17,45.23,706295.0,45.22,45.38,45.17,45.23,706295.0
2020-12-18 12:30:00,45.23,45.38,45.19,45.26,641938.0,45.23,45.38,45.19,45.26,641938.0
2020-12-18 13:00:00,45.26,45.33,45.03,45.06,643683.0,45.26,45.33,45.03,45.06,643683.0
2020-12-18 13:30:00,45.05,45.1,44.95,45.01,819351.0,45.05,45.1,44.95,45.01,819351.0
2020-12-18 14:00:00,45.0,45.09,44.86,44.99,826446.0,45.0,45.09,44.86,44.99,826446.0
2020-12-18 14:30:00,44.98,45.01,44.89,44.95,571071.0,44.98,45.01,44.89,44.95,571071.0
2020-12-18 15:00:00,44.95,45.03,44.7,44.76,940960.0,44.95,45.03,44.7,44.76,940960.0
2020-12-18 15:30:00,44.75,44.82,44.56,44.75,2235256.0,44.75,44.82,44.56,44.75,2235256.0
2020-12-21 09:30:00,43.14,44.15,42.63,43.45,3876883.0,43.14,44.15,42.63,43.45,3876883.0
2020-12-21 10:00:00,43.45,43.5,42.87,43.18,1955165.0,43.45,43.5,42.87,43.18,1955165.0
2020-12-21 10:30:00,43.18,43.62,43.11,43.46,1172727.0,43.18,43.62,43.11,43.46,1172727.0
2020-12-21 11:00:00,43.45,43.6,43.36,43.39,1000714.0,43.45,43.6,43.36,43.39,1000714.0
2020-12-21 11:30:00,43.41,43.49,43.19,43.2,922399.0,43.41,43.49,43.19,43.2,922399.0
2020-12-21 12:00:00,43.21,43.25,42.88,43.12,1087108.0,43.21,43.25,42.88,43.12,1087108.0
2020-12-21 12:30:00,43.13,43.43,43.12,43.43,692592.0,43.13,43.43,43.12,43.43,692592.0
2020-12-21 13:00:00,43.43,43.86,43.41,43.82,1369401.0,43.43,43.86,43.41,43.82,1369401.0
2020-12-21 13:30:00,43.82,44.29,43.79,44.02,1611737.0,43.82,44.29,43.79,44.02,1611737.0
2020-12-21 14:00:00,44.02,44.42,43.95,44.27,1300501.0,44.02,44.42,43.95,44.27,1300501.0
2020-12-21 14:30:00,44.27,44.41,44.02,44.04,714611.0,44.27,44.41,44.02,44.04,714611.0
2020-12-21 15:00:00,44.05,44.13,43.85,44.11,735621.0,44.05,44.13,43.85,44.11,735621.0
2020-12-21 15:30:00,44.11,44.15,43.93,44.05,1236596.0,44.11,44.15,43.93,44.05,1236596.0
2020-12-22 09:30:00,44.65,44.79,43.1,43.12,2176000.0,44.65,44.79,43.1,43.12,2176000.0
2020-12-22 10:00:00,43.12,43.4,42.95,43.2,1513489.0,43.12,43.4,42.95,43.2,1513489.0
2020-12-22 10:30:00,43.21,43.25,42.81,42.84,1356991.0,43.21,43.25,42.81,42.84,1356991.0
2020-12-22 11:00:00,42.83,43.13,42.75,42.78,1061649.0,42.83,43.13,42.75,42.78,1061649.0
2020-12-22 11:30:00,42.78,42.83,42.43,42.74,1278822.0,42.78,42.83,42.43,42.74,1278822.0
2020-12-22 12:00:00,42.75,42.77,42.53,42.55,936363.0,42.75,42.77,42.53,42.55,936363.0
2020-12-22 12:30:00,42.56,42.99,42.55,42.95,680304.0,42.56,42.99,42.55,42.95,680304.0
2020-12-22 13:00:00,42.95,43.16,42.88,42.89,947601.0,42.95,43.16,42.88,42.89,947601.0
2020-12-22 13:30:00,42.89,43.05,42.75,42.95,638067.0,42.89,43.05,42.75,42.95,638067.0
2020-12-22 14:00:00,42.96,43.16,42.86,43.03,720740.0,42.96,43.16,42.86,43.03,720740.0
2020-12-22 14:30:00,43.01,43.23,42.93,43.23,595412.0,43.01,43.23,42.93,43.23,595412.0
2020-12-22 15:00:00,43.23,43.35,42.95,42.98,735995.0,43.23,43.35,42.95,42.98,735995.0
2020-12-22 15:30:00,42.99,43.08,42.9,42.97,1212857.0,42.99,43.08,42.9,42.97,1212857.0
2020-12-23 09:30:00,43.0,44.61,43.0,44.42,3805719.0,43.0,44.61,43.0,44.42,3805719.0
2020-12-23 10:00:00,44.4,44.56,43.97,44.3,1902173.0,44.4,44.56,43.97,44.3,1902173.0
2020-12-23 10:30:00,44.31,44.67,44.11,44.63,1073296.0,44.31,44.67,44.11,44.63,1073296.0
2020-12-23 11:00:00,44.63,44.69,44.35,44.47,911529.0,44.63,44.69,44.35,44.47,911529.0
2020-12-23 11:30:00,44.48,44.56,44.0,44.13,1219868.0,44.48,44.56,44.0,44.13,1219868.0
2020-12-23 12:00:00,44.13,44.14,43.75,43.76,862613.0,44.13,44.14,43.75,43.76,862613.0
2020-12-23 12:30:00,43.77,44.22,43.75,44.04,610293.0,43.77,44.22,43.75,44.04,610293.0
2020-12-23 13:00:00,44.03,44.26,43.98,44.15,605876.0,44.03,44.26,43.98,44.15,605876.0
2020-12-23 13:30:00,44.15,44.25,44.05,44.14,354795.0,44.15,44.25,44.05,44.14,354795.0
2020-12-23 14:00:00,44.15,44.19,44.02,44.08,392275.0,44.15,44.19,44.02,44.08,392275.0
2020-12-23 14:30:00,44.09,44.3,44.08,44.15,371025.0,44.09,44.3,44.08,44.15,371025.0
2020-12-23 15:00:00,44.15,44.28,44.12,44.23,435859.0,44.15,44.28,44.12,44.23,435859.0
2020-12-23 15:30:00,44.22,44.32,44.06,44.11,1000545.0,44.22,44.32,44.06,44.11,1000545.0
2020-12-24 09:30:00,44.4,44.42,43.26,43.58,1945138.0,44.4,44.42,43.26,43.58,1945138.0
2020-12-24 10:00:00,43.55,43.58,43.18,43.26,1213856.0,43.55,43.58,43.18,43.26,1213856.0
2020-12-24 10:30:00,43.28,43.56,43.01,43.5,967543.0,43.28,43.56,43.01,43.5,967543.0
2020-12-24 11:00:00,43.5,43.53,43.15,43.25,451321.0,43.5,43.53,43.15,43.25,451321.0
2020-12-24 11:30:00,43.25,43.43,43.2,43.38,438442.0,43.25,43.43,43.2,43.38,438442.0
2020-12-24 12:00:00,43.37,43.4,43.1,43.12,446947.0,43.37,43.4,43.1,43.12,446947.0
2020-12-24 12:30:00,43.12,43.31,43.08,43.27,969879.0,43.12,43.31,43.08,43.27,969879.0
2020-12-28 09:30:00,44.02,44.55,43.75,44.13,2679378.0,44.02,44.55,43.75,44.13,2679378.0
2020-12-28 10:00:00,44.14,44.63,44.09,44.31,1721600.0,44.14,44.63,44.09,44.31,1721600.0
2020-12-28 10:30:00,44.33,44.39,43.86,44.07,1255208.0,44.33,44.39,43.86,44.07,1255208.0
2020-12-28 11:00:00,44.07,44.15,43.9,43.96,677459.0,44.07,44.15,43.9,43.96,677459.0
2020-12-28 11:30:00,43.97,44.13,43.85,43.91,610130.0,43.97,44.13,43.85,43.91,610130.0
2020-12-28 12:00:00,43.91,44.04,43.83,43.93,490202.0,43.91,44.04,43.83,43.93,490202.0
2020-12-28 12:30:00,43.95,44.17,43.95,44.06,409988.0,43.95,44.17,43.95,44.06,409988.0
2020-12-28 13:00:00,44.05,44.19,43.98,44.01,413462.0,44.05,44.19,43.98,44.01,413462.0
2020-12-28 13:30:00,44.01,44.14,43.95,44.1,471710.0,44.01,44.14,43.95,44.1,471710.0
2020-12-28 14:00:00,44.09,44.26,44.04,44.11,458307.0,44.09,44.26,44.04,44.11,458307.0
2020-12-28 14:30:00,44.11,44.11,43.88,43.99,598913.0,44.11,44.11,43.88,43.99,598913.0
2020-12-28 15:00:00,44.0,44.0,43.8,43.88,534994.0,44.0,44.0,43.8,43.88,534994.0
2020-12-28 15:30:00,43.86,44.05,43.75,43.93,1119698.0,43.86,44.05,43.75,43.93,1119698.0
2020-12-29 09:30:00,44.41,44.65,43.88,44.08,1844978.0,44.41,44.65,43.88,44.08,1844978.0
2020-12-29 10:00:00,44.08,44.2,43.57,43.83,1169340.0,44.08,44.2,43.57,43.83,1169340.0
2020-12-29 10:30:00,43.84,44.16,43.72,44.1,716530.0,43.84,44.16,43.72,44.1,716530.0
2020-12-29 11:00:00,44.1,44.19,44.03,44.09,499766.0,44.1,44.19,44.03,44.09,499766.0
2020-12-29 11:30:00,44.09,44.26,44.03,44.15,457286.0,44.09,44.26,44.03,44.15,457286.0
2020-12-29 12:00:00,44.15,44.29,44.09,44.26,411330.0,44.15,44.29,44.09,44.26,411330.0
2020-12-29 12:30:00,44.25,44.26,43.85,43.96,588822.0,44.25,44.26,43.85,43.96,588822.0
2020-12-29 13:00:00,43.94,44.1,43.9,44.01,401651.0,43.94,44.1,43.9,44.01,401651.0
2020-12-29 13:30:00,44.01,44.02,43.83,43.84,367036.0,44.01,44.02,43.83,43.84,367036.0
2020-12-29 14:00:00,43.83,43.89,43.69,43.73,417430.0,43.83,43.89,43.69,43.73,417430.0
2020-12-29 14:30:00,43.72,43.76,43.55,43.67,473862.0,43.72,43.76,43.55,43.67,473862.0
2020-12-29 15:00:00,43.67,43.92,43.63,43.89,483837.0,43.67,43.92,43.63,43.89,483837.0
2020-12-29 15:30:00,43.88,43.9,43.65,43.74,878375.0,43.88,43.9,43.65,43.74,878375.0
2020-12-30 09:30:00,43.66,44.17,43.46,44.0,1169378.0,43.66,44.17,43.46,44.0,1169378.0
2020-12-30 10:00:00,43.99,44.28,43.93,44.28,831293.0,43.99,44.28,43.93,44.28,831293.0
2020-12-30 10:30:00,44.27,44.76,44.22,44.74,1336154.0,44.27,44.76,44.22,44.74,1336154.0
2020-12-30 11:00:00,44.73,44.75,44.39,44.4,785589.0,44.73,44.75,44.39,44.4,785589.0
2020-12-30 11:30:00,44.39,44.54,44.3,44.32,473455.0,44.39,44.54,44.3,44.32,473455.0
2020-12-30 12:00:00,44.32,44.45,44.26,44.39,495546.0,44.32,44.45,44.26,44.39,495546.0
2020-12-30 12:30:00,44.39,44.42,44.25,44.31,227416.0,44.39,44.42,44.25,44.31,227416.0
2020-12-30 13:00:00,44.31,44.35,44.18,44.19,346265.0,44.31,44.35,44.18,44.19,346265.0
2020-12-30 13:30:00,44.19,44.38,44.18,44.23,293585.0,44.19,44.38,44.18,44.23,293585.0
2020-12-30 14:00:00,44.23,44.35,44.23,44.31,264792.0,44.23,44.35,44.23,44.31,264792.0
2020-12-30 14:30:00,44.31,44.38,44.21,44.26,442018.0,44.31,44.38,44.21,44.26,442018.0
2020-12-30 15:00:00,44.26,44.41,44.21,44.35,413777.0,44.26,44.41,44.21,44.35,413777.0
2020-12-30 15:30:00,44.35,44.69,44.29,44.64,1206402.0,44.35,44.69,44.29,44.64,1206402.0
2020-12-31 09:30:00,44.47,44.47,43.74,43.78,1695479.0,44.47,44.47,43.74,43.78,1695479.0
2020-12-31 10:00:00,43.79,44.35,43.72,44.29,933982.0,43.79,44.35,43.72,44.29,933982.0
2020-12-31 10:30:00,44.3,44.56,44.29,44.4,800385.0,44.3,44.56,44.29,44.4,800385.0
2020-12-31 11:00:00,44.39,44.57,44.05,44.07,851016.0,44.39,44.57,44.05,44.07,851016.0
2020-12-31 11:30:00,44.07,44.15,43.92,44.04,676760.0,44.07,44.15,43.92,44.04,676760.0
2020-12-31 12:00:00,44.04,44.06,43.79,43.98,711505.0,44.04,44.06,43.79,43.98,711505.0
2020-12-31 12:30:00,43.98,44.08,43.89,44.05,459273.0,43.98,44.08,43.89,44.05,459273.0
2020-12-31 13:00:00,44.04,44.09,43.86,43.89,537664.0,44.04,44.09,43.86,43.89,537664.0
2020-12-31 13:30:00,43.88,43.93,43.81,43.91,333253.0,43.88,43.93,43.81,43.91,333253.0
2020-12-31 14:00:00,43.92,44.1,43.84,43.98,433039.0,43.92,44.1,43.84,43.98,433039.0
2020-12-31 14:30:00,43.99,44.13,43.97,44.0,348635.0,43.99,44.13,43.97,44.0,348635.0
2020-12-31 15:00:00,44.01,44.09,43.96,43.97,500568.0,44.01,44.09,43.96,43.97,500568.0
2020-12-31 15:30:00,43.97,44.0,43.11,43.25,2700130.0,43.97,44.0,43.11,43.25,2700130.0
2021-01-04 09:30:00,43.61,43.7,42.16,42.66,2415243.0,43.61,43.7,42.16,42.66,2415243.0
2021-01-04 10:00:00,42.67,42.75,42.05,42.27,1512517.0,42.67,42.75,42.05,42.27,1512517.0
2021-01-04 10:30:00,42.27,42.28,41.55,41.89,1871388.0,42.27,42.28,41.55,41.89,1871388.0
2021-01-04 11:00:00,41.89,42.06,41.43,42.06,927185.0,41.89,42.06,41.43,42.06,927185.0
2021-01-04 11:30:00,42.07,42.14,41.78,41.82,704910.0,42.07,42.14,41.78,41.82,704910.0
2021-01-04 12:00:00,41.81,41.94,41.6,41.82,741104.0,41.81,41.94,41.6,41.82,741104.0
2021-01-04 12:30:00,41.81,42.04,41.62,42.04,558617.0,41.81,42.04,41.62,42.04,558617.0
2021-01-04 13:00:00,42.02,42.25,42.02,42.16,586169.0,42.02,42.25,42.02,42.16,586169.0
2021-01-04 13:30:00,42.16,42.22,41.96,42.08,460786.0,42.16,42.22,41.96,42.08,460786.0
2021-01-04 14:00:00,42.07,42.07,41.79,41.84,376636.0,42.07,42.07,41.79,41.84,376636.0
2021-01-04 14:30:00,41.84,41.85,41.66,41.84,429536.0,41.84,41.85,41.66,41.84,429536.0
2021-01-04 15:00:00,41.83,41.85,41.54,41.63,612757.0,41.83,41.85,41.54,41.63,612757.0
2021-01-04 15:30:00,41.63,41.84,41.59,41.64,1271222.0,41.63,41.84,41.59,41.64,1271222.0
2021-01-05 09:30:00,41.58,42.32,41.5,41.79,1451013.0,41.58,42.32,41.5,41.79,1451013.0
2021-01-05 10:00:00,41.83,42.35,41.8,42.3,1050694.0,41.83,42.35,41.8,42.3,1050694.0
2021-01-05 10:30:00,42.3,42.6,42.1,42.52,712650.0,42.3,42.6,42.1,42.52,712650.0
2021-01-05 11:00:00,42.53,42.7,42.32,42.59,572172.0,42.53,42.7,42.32,42.59,572172.0
2021-01-05 11:30:00,42.59,42.78,42.52,42.74,448427.0,42.59,42.78,42.52,42.74,448427.0
2021-01-05 12:00:00,42.76,42.84,42.58,42.68,705826.0,42.76,42.84,42.58,42.68,705826.0
2021-01-05 12:30:00,42.68,42.98,42.64,42.98,398442.0,42.68,42.98,42.64,42.98,398442.0
2021-01-05 13:00:00,42.98,43.3,42.9,43.27,835292.0,42.98,43.3,42.9,43.27,835292.0
2021-01-05 13:30:00,43.27,43.55,43.23,43.43,684510.0,43.27,43.55,43.23,43.43,684510.0
2021-01-05 14:00:00,43.43,43.6,43.37,43.5,649228.0,43.43,43.6,43.37,43.5,649228.0
2021-01-05 14:30:00,43.51,43.55,43.19,43.2,588172.0,43.51,43.55,43.19,43.2,588172.0
2021-01-05 15:00:00,43.2,43.41,43.14,43.19,535856.0,43.2,43.41,43.14,43.19,535856.0
2021-01-05 15:30:00,43.18,43.5,43.12,43.4,1560777.0,43.18,43.5,43.12,43.4,1560777.0
2021-01-06 09:30:00,43.58,43.97,42.96,43.38,1744518.0,43.58,43.97,42.96,43.38,1744518.0
2021-01-06 10:00:00,43.38,43.95,43.34,43.94,1056535.0,43.38,43.95,43.34,43.94,1056535.0
2021-01-06 10:30:00,43.95,44.04,43.55,43.91,831766.0,43.95,44.04,43.55,43.91,831766.0
2021-01-06 11:00:00,43.91,44.0,43.68,43.82,545668.0,43.91,44.0,43.68,43.82,545668.0
2021-01-06 11:30:00,43.83,43.87,43.54,43.64,468179.0,43.83,43.87,43.54,43.64,468179.0
2021-01-06 12:00:00,43.65,43.82,43.51,43.77,446636.0,43.65,43.82,43.51,43.77,446636.0
2021-01-06 12:30:00,43.78,43.93,43.76,43.85,382359.0,43.78,43.93,43.76,43.85,382359.0
2021-01-06 13:00:00,43.86,44.28,43.79,44.09,821693.0,43.86,44.28,43.79,44.09,821693.0
2021-01-06 13:30:00,44.1,44.24,44.03,44.17,375358.0,44.1,44.24,44.03,44.17,375358.0
2021-01-06 14:00:00,44.16,44.26,43.63,43.7,453061.0,44.16,44.26,43.63,43.7,453061.0
2021-01-06 14:30:00,43.69,43.78,42.86,43.52,1380796.0,43.69,43.78,42.86,43.52,1380796.0
2021-01-06 15:00:00,43.52,43.6,43.19,43.47,645244.0,43.52,43.6,43.19,43.47,645244.0
2021-01-06 15:30:00,43.47,43.59,43.27,43.56,1125477.0,43.47,43.59,43.27,43.56,1125477.0
2021-01-07 09:30:00,43.85,44.84,43.67,44.74,1645932.0,43.85,44.84,43.67,44.74,1645932.0
2021-01-07 10:00:00,44.75,44.84,43.95,44.35,1303488.0,44.75,44.84,43.95,44.35,1303488.0
2021-01-07 10:30:00,44.36,44.53,44.14,44.19,580447.0,44.36,44.53,44.14,44.19,580447.0
2021-01-07 11:00:00,44.21,44.33,44.05,44.13,448120.0,44.21,44.33,44.05,44.13,448120.0
2021-01-07 11:30:00,44.13,44.22,43.91,43.96,412843.0,44.13,44.22,43.91,43.96,412843.0
2021-01-07 12:00:00,43.96,44.25,43.94,44.19,364946.0,43.96,44.25,43.94,44.19,364946.0
2021-01-07 12:30:00,44.18,44.35,44.06,44.29,288263.0,44.18,44.35,44.06,44.29,288263.0
2021-01-07 13:00:00,44.31,44.35,44.13,44.14,257478.0,44.31,44.35,44.13,44.14,257478.0
2021-01-07 13:30:00,44.15,44.16,43.98,44.09,346150.0,44.15,44.16,43.98,44.09,346150.0
2021-01-07 14:00:00,44.08,44.12,43.91,44.03,354144.0,44.08,44.12,43.91,44.03,354144.0
2021-01-07 14:30:00,44.02,44.07,43.87,44.01,294855.0,44.02,44.07,43.87,44.01,294855.0
2021-01-07 15:00:00,44.01,44.08,43.83,43.88,331182.0,44.01,44.08,43.83,43.88,331182.0
2021-01-07 15:30:00,43.88,43.89,43.61,43.63,952061.0,43.88,43.89,43.61,43.63,952061.0
2021-01-08 09:30:00,43.6,43.81,43.2,43.77,1413097.0,43.6,43.81,43.2,43.77,1413097.0
2021-01-08 10:00:00,43.79,44.0,43.41,43.46,730856.0,43.79,44.0,43.41,43.46,730856.0
2021-01-08 10:30:00,43.49,43.97,43.46,43.92,595195.0,43.49,43.97,43.46,43.92,595195.0
2021-01-08 11:00:00,43.92,43.99,43.58,43.68,390084.0,43.92,43.99,43.58,43.68,390084.0
2021-01-08 11:30:00,43.69,43.94,43.62,43.78,407280.0,43.69,43.94,43.62,43.78,407280.0
2021-01-08 12:00:00,43.78,43.82,43.53,43.79,552136.0,43.78,43.82,43.53,43.79,552136.0
2021-01-08 12:30:00,43.79,43.88,43.65,43.73,303191.0,43.79,43.88,43.65,43.73,303191.0
2021-01-08 13:00:00,43.73,43.73,43.06,43.3,724637.0,43.73,43.73,43.06,43.3,724637.0
2021-01-08 13:30:00,43.28,43.29,43.02,43.16,497152.0,43.28,43.29,43.02,43.16,497152.0
2021-01-08 14:00:00,43.17,43.43,43.17,43.41,413427.0,43.17,43.43,43.17,43.41,413427.0
2021-01-08 14:30:00,43.41,43.52,43.31,43.47,351011.0,43.41,43.52,43.31,43.47,351011.0
2021-01-08 15:00:00,43.47,43.61,43.36,43.48,461621.0,43.47,43.61,43.36,43.48,461621.0
2021-01-08 15:30:00,43.47,43.49,43.25,43.28,774395.0,43.47,43.49,43.25,43.28,774395.0
2021-01-11 09:30:00,42.81,43.08,42.25,43.0,1354682.0,42.81,43.08,42.25,43.0,1354682.0
2021-01-11 10:00:00,43.0,43.26,42.75,42.86,759124.0,43.0,43.26,42.75,42.86,759124.0
2021-01-11 10:30:00,42.86,42.91,42.68,42.85,359932.0,42.86,42.91,42.68,42.85,359932.0
2021-01-11 11:00:00,42.84,42.98,42.71,42.95,309908.0,42.84,42.98,42.71,42.95,309908.0
2021-01-11 11:30:00,42.94,43.17,42.81,43.06,353069.0,42.94,43.17,42.81,43.06,353069.0
2021-01-11 12:00:00,43.07,43.08,42.88,42.99,270269.0,43.07,43.08,42.88,42.99,270269.0
2021-01-11 12:30:00,43.0,43.22,42.92,42.95,446777.0,43.0,43.22,42.92,42.95,446777.0
2021-01-11 13:00:00,42.96,43.03,42.89,42.98,256463.0,42.96,43.03,42.89,42.98,256463.0
2021-01-11 13:30:00,42.99,43.03,42.76,42.77,386509.0,42.99,43.03,42.76,42.77,386509.0
2021-01-11 14:00:00,42.77,42.84,42.63,42.7,512000.0,42.77,42.84,42.63,42.7,512000.0
2021-01-11 14:30:00,42.7,42.78,42.51,42.62,621738.0,42.7,42.78,42.51,42.62,621738.0
2021-01-11 15:00:00,42.63,42.77,42.54,42.58,555757.0,42.63,42.77,42.54,42.58,555757.0
2021-01-11 15:30:00,42.59,42.79,42.55,42.7,1027255.0,42.59,42.79,42.55,42.7,1027255.0
2021-01-12 09:30:00,42.81,43.42,42.46,43.4,1282111.0,42.81,43.42,42.46,43.4,1282111.0
2021-01-12 10:00:00,43.39,43.65,43.32,43.4,915114.0,43.39,43.65,43.32,43.4,915114.0
2021-01-12 10:30:00,43.41,43.85,43.31,43.83,608065.0,43.41,43.85,43.31,43.83,608065.0
2021-01-12 11:00:00,43.83,43.89,43.71,43.78,498709.0,43.83,43.89,43.71,43.78,498709.0
2021-01-12 11:30:00,43.78,43.86,43.6,43.8,477610.0,43.78,43.86,43.6,43.8,477610.0
2021-01-12 12:00:00,43.8,43.85,43.48,43.79,500997.0,43.8,43.85,43.48,43.79,500997.0
2021-01-12 12:30:00,43.79,43.88,43.65,43.77,362058.0,43.79,43.88,43.65,43.77,362058.0
2021-01-12 13:00:00,43.77,43.77,43.47,43.57,382210.0,43.77,43.77,43.47,43.57,382210.0
2021-01-12 13:30:00,43.57,43.75,43.53,43.71,401051.0,43.57,43.75,43.53,43.71,401051.0
2021-01-12 14:00:00,43.7,44.08,43.69,44.02,624433.0,43.7,44.08,43.69,44.02,624433.0
2021-01-12 14:30:00,44.02,44.11,43.91,43.94,410004.0,44.02,44.11,43.91,43.94,410004.0
2021-01-12 15:00:00,43.95,44.08,43.92,43.99,387092.0,43.95,44.08,43.92,43.99,387092.0
2021-01-12 15:30:00,43.98,44.17,43.89,44.08,983607.0,43.98,44.17,43.89,44.08,983607.0
2021-01-13 09:30:00,44.1,44.22,43.46,43.8,879029.0,44.1,44.22,43.46,43.8,879029.0
2021-01-13 10:00:00,43.8,43.99,43.52,43.95,629164.0,43.8,43.99,43.52,43.95,629164.0
2021-01-13 10:30:00,43.96,43.96,43.53,43.59,588465.0,43.96,43.96,43.53,43.59,588465.0
2021-01-13 11:00:00,43.6,43.67,43.44,43.63,537265.0,43.6,43.67,43.44,43.63,537265.0
2021-01-13 11:30:00,43.62,43.85,43.62,43.77,487852.0,43.62,43.85,43.62,43.77,487852.0
2021-01-13 12:00:00,43.77,44.04,43.68,44.03,462130.0,43.77,44.04,43.68,44.03,462130.0
2021-01-13 12:30:00,44.03,44.63,44.03,44.45,774037.0,44.03,44.63,44.03,44.45,774037.0
2021-01-13 13:00:00,44.44,44.45,43.99,44.05,679197.0,44.44,44.45,43.99,44.05,679197.0
2021-01-13 13:30:00,44.04,44.24,44.03,44.15,357650.0,44.04,44.24,44.03,44.15,357650.0
2021-01-13 14:00:00,44.15,44.5,44.08,44.47,572308.0,44.15,44.5,44.08,44.47,572308.0
2021-01-13 14:30:00,44.46,44.58,44.37,44.46,468083.0,44.46,44.58,44.37,44.46,468083.0
2021-01-13 15:00:00,44.46,44.5,44.21,44.25,360417.0,44.46,44.5,44.21,44.25,360417.0
2021-01-13 15:30:00,44.25,44.64,44.16,44.43,1345354.0,44.25,44.64,44.16,44.43,1345354.0
2021-01-14 09:30:00,45.31,46.47,45.31,46.38,3026138.0,45.31,46.47,45.31,46.38,3026138.0
2021-01-14 10:00:00,46.37,46.79,45.91,46.62,2383137.0,46.37,46.79,45.91,46.62,2383137.0
2021-01-14 10:30:00,46.62,46.8,46.15,46.24,1191125.0,46.62,46.8,46.15,46.24,1191125.0
2021-01-14 11:00:00,46.25,46.31,45.95,46.05,1068913.0,46.25,46.31,45.95,46.05,1068913.0
2021-01-14 11:30:00,46.06,46.41,46.04,46.15,732915.0,46.06,46.41,46.04,46.15,732915.0
2021-01-14 12:00:00,46.16,46.33,46.05,46.3,466480.0,46.16,46.33,46.05,46.3,466480.0
2021-01-14 12:30:00,46.29,46.7,46.29,46.39,687725.0,46.29,46.7,46.29,46.39,687725.0
2021-01-14 13:00:00,46.39,46.55,46.18,46.24,515806.0,46.39,46.55,46.18,46.24,515806.0
2021-01-14 13:30:00,46.23,46.6,46.23,46.51,478170.0,46.23,46.6,46.23,46.51,478170.0
2021-01-14 14:00:00,46.5,46.65,46.35,46.4,429288.0,46.5,46.65,46.35,46.4,429288.0
2021-01-14 14:30:00,46.4,46.66,46.37,46.41,494061.0,46.4,46.66,46.37,46.41,494061.0
2021-01-14 15:00:00,46.42,46.62,46.03,46.17,821530.0,46.42,46.62,46.03,46.17,821530.0
2021-01-14 15:30:00,46.15,46.49,46.06,46.3,1511956.0,46.15,46.49,46.06,46.3,1511956.0
2021-01-15 09:30:00,45.85,45.98,44.85,44.85,2346017.0,45.85,45.98,44.85,44.85,2346017.0
2021-01-15 10:00:00,44.83,44.85,44.07,44.53,1422196.0,44.83,44.85,44.07,44.53,1422196.0
2021-01-15 10:30:00,44.53,44.78,44.32,44.71,964620.0,44.53,44.78,44.32,44.71,964620.0
2021-01-15 11:00:00,44.72,44.77,44.38,44.52,722232.0,44.72,44.77,44.38,44.52,722232.0
2021-01-15 11:30:00,44.52,44.6,44.2,44.24,550166.0,44.52,44.6,44.2,44.24,550166.0
2021-01-15 12:00:00,44.23,44.44,44.17,44.3,481827.0,44.23,44.44,44.17,44.3,481827.0
2021-01-15 12:30:00,44.29,44.64,44.29,44.56,354585.0,44.29,44.64,44.29,44.56,354585.0
2021-01-15 13:00:00,44.56,44.63,44.34,44.35,368951.0,44.56,44.63,44.34,44.35,368951.0
2021-01-15 13:30:00,44.34,44.36,44.18,44.29,490283.0,44.34,44.36,44.18,44.29,490283.0
2021-01-15 14:00:00,44.29,44.38,44.12,44.37,467513.0,44.29,44.38,44.12,44.37,467513.0
2021-01-15 14:30:00,44.38,44.45,44.26,44.28,483399.0,44.38,44.45,44.26,44.28,483399.0
2021-01-15 15:00:00,44.29,44.33,44.09,44.19,655446.0,44.29,44.33,44.09,44.19,655446.0
2021-01-15 15:30:00,44.19,44.19,43.88,43.88,1419560.0,44.19,44.19,43.88,43.88,1419560.0
2021-01-19 09:30:00,44.6,44.85,44.09,44.22,1796231.0,44.6,44.85,44.09,44.22,1796231.0
2021-01-19 10:00:00,44.22,44.32,43.77,43.99,820901.0,44.22,44.32,43.77,43.99,820901.0
2021-01-19 10:30:00,44.0,44.36,43.9,44.16,680755.0,44.0,44.36,43.9,44.16,680755.0
2021-01-19 11:00:00,44.15,44.64,44.13,44.63,680869.0,44.15,44.64,44.13,44.63,680869.0
2021-01-19 11:30:00,44.62,44.63,44.44,44.47,492434.0,44.62,44.63,44.44,44.47,492434.0
2021-01-19 12:00:00,44.46,44.64,44.46,44.63,338080.0,44.46,44.64,44.46,44.63,338080.0
2021-01-19 12:30:00,44.64,44.71,44.53,44.64,323424.0,44.64,44.71,44.53,44.64,323424.0
2021-01-19 13:00:00,44.65,44.8,44.64,44.8,492880.0,44.65,44.8,44.64,44.8,492880.0
2021-01-19 13:30:00,44.8,44.9,44.75,44.82,446100.0,44.8,44.9,44.75,44.82,446100.0
2021-01-19 14:00:00,44.81,44.81,44.55,44.63,453820.0,44.81,44.81,44.55,44.63,453820.0
2021-01-19 14:30:00,44.64,44.7,44.57,44.62,248826.0,44.64,44.7,44.57,44.62,248826.0
2021-01-19 15:00:00,44.63,44.75,44.63,44.69,334402.0,44.63,44.75,44.63,44.69,334402.0
2021-01-19 15:30:00,44.69,44.81,44.59,44.75,987514.0,44.69,44.81,44.59,44.75,987514.0
2021-01-20 09:30:00,45.04,45.65,44.83,45.16,1468614.0,45.04,45.65,44.83,45.16,1468614.0
2021-01-20 10:00:00,45.17,45.18,44.61,44.79,1054868.0,45.17,45.18,44.61,44.79,1054868.0
2021-01-20 10:30:00,44.78,45.03,44.61,44.7,765718.0,44.78,45.03,44.61,44.7,765718.0
2021-01-20 11:00:00,44.69,44.74,44.41,44.72,608270.0,44.69,44.74,44.41,44.72,608270.0
2021-01-20 11:30:00,44.73,45.03,44.68,44.84,567964.0,44.73,45.03,44.68,44.84,567964.0
2021-01-20 12:00:00,44.85,45.21,44.85,45.11,430895.0,44.85,45.21,44.85,45.11,430895.0
2021-01-20 12:30:00,45.12,45.34,44.94,45.25,554863.0,45.12,45.34,44.94,45.25,554863.0
2021-01-20 13:00:00,45.25,45.35,45.1,45.29,433325.0,45.25,45.35,45.1,45.29,433325.0
2021-01-20 13:30:00,45.28,45.36,45.16,45.18,428335.0,45.28,45.36,45.16,45.18,428335.0
2021-01-20 14:00:00,45.17,45.22,45.07,45.18,322251.0,45.17,45.22,45.07,45.18,322251.0
2021-01-20 14:30:00,45.17,45.29,45.12,45.22,511800.0,45.17,45.29,45.12,45.22,511800.0
2021-01-20 15:00:00,45.22,45.22,45.01,45.15,582939.0,45.22,45.22,45.01,45.15,582939.0
2021-01-20 15:30:00,45.14,45.22,45.0,45.17,1301123.0,45.14,45.22,45.0,45.17,1301123.0
2021-01-21 09:30:00,43.8,43.98,42.47,42.96,5404031.0,43.8,43.98,42.47,42.96,5404031.0
2021-01-21 10:00:00,42.96,42.96,42.41,42.73,2837357.0,42.96,42.96,42.41,42.73,2837357.0
2021-01-21 10:30:00,42.71,42.76,42.42,42.48,2589389.0,42.71,42.76,42.42,42.48,2589389.0
2021-01-21 11:00:00,42.49,42.64,42.17,42.34,2253987.0,42.49,42.64,42.17,42.34,2253987.0
2021-01-21 11:30:00,42.35,42.41,42.01,42.09,1937081.0,42.35,42.41,42.01,42.09,1937081.0
2021-01-21 12:00:00,42.08,42.16,41.71,42.04,2668272.0,42.08,42.16,41.71,42.04,2668272.0
2021-01-21 12:30:00,42.04,42.53,42.0,42.52,1928565.0,42.04,42.53,42.0,42.52,1928565.0
2021-01-21 13:00:00,42.52,42.87,42.48,42.54,2043225.0,42.52,42.87,42.48,42.54,2043225.0
2021-01-21 13:30:00,42.54,42.85,42.4,42.82,1112542.0,42.54,42.85,42.4,42.82,1112542.0
2021-01-21 14:00:00,42.82,43.08,42.68,42.89,1544749.0,42.82,43.08,42.68,42.89,1544749.0
2021-01-21 14:30:00,42.89,42.95,42.67,42.77,1166775.0,42.89,42.95,42.67,42.77,1166775.0
2021-01-21 15:00:00,42.77,42.81,42.56,42.78,960809.0,42.77,42.81,42.56,42.78,960809.0
2021-01-21 15:30:00,42.77,42.83,42.54,42.59,1997592.0,42.77,42.83,42.54,42.59,1997592.0
2021-01-22 09:30:00,41.95,42.29,41.63,41.89,2140673.0,41.95,42.29,41.63,41.89,2140673.0
2021-01-22 10:00:00,41.89,42.13,41.68,41.82,1291779.0,41.89,42.13,41.68,41.82,1291779.0
2021-01-22 10:30:00,41.81,41.92,41.61,41.87,1004046.0,41.81,41.92,41.61,41.87,1004046.0
2021-01-22 11:00:00,41.87,41.96,41.71,41.76,702529.0,41.87,41.96,41.71,41.76,702529.0
2021-01-22 11:30:00,41.76,42.05,41.75,41.92,641186.0,41.76,42.05,41.75,41.92,641186.0
2021-01-22 12:00:00,41.93,41.96,41.76,41.83,516617.0,41.93,41.96,41.76,41.83,516617.0
2021-01-22 12:30:00,41.83,41.97,41.79,41.9,454814.0,41.83,41.97,41.79,41.9,454814.0
2021-01-22 13:00:00,41.91,41.92,41.78,41.82,350963.0,41.91,41.92,41.78,41.82,350963.0
2021-01-22 13:30:00,41.82,41.88,41.7,41.71,638556.0,41.82,41.88,41.7,41.71,638556.0
2021-01-22 14:00:00,41.71,41.8,41.67,41.76,699829.0,41.71,41.8,41.67,41.76,699829.0
2021-01-22 14:30:00,41.76,41.79,41.68,41.77,462203.0,41.76,41.79,41.68,41.77,462203.0
2021-01-22 15:00:00,41.77,42.12,41.76,42.0,1083969.0,41.77,42.12,41.76,42.0,1083969.0
2021-01-22 15:30:00,42.0,42.23,41.96,42.13,1463894.0,42.0,42.23,41.96,42.13,1463894.0
2021-01-25 09:30:00,41.54,41.73,40.4,40.47,2585179.0,41.54,41.73,40.4,40.47,2585179.0
2021-01-25 10:00:00,40.47,40.99,40.23,40.93,2197694.0,40.47,40.99,40.23,40.93,2197694.0
2021-01-25 10:30:00,40.91,41.02,40.35,40.36,1056760.0,40.91,41.02,40.35,40.36,1056760.0
2021-01-25 11:00:00,40.37,40.51,39.9,40.17,1745559.0,40.37,40.51,39.9,40.17,1745559.0
2021-01-25 11:30:00,40.18,40.47,40.11,40.46,822928.0,40.18,40.47,40.11,40.46,822928.0
2021-01-25 12:00:00,40.47,40.48,40.11,40.26,769058.0,40.47,40.48,40.11,40.26,769058.0
2021-01-25 12:30:00,40.27,40.47,40.23,40.34,579915.0,40.27,40.47,40.23,40.34,579915.0
2021-01-25 13:00:00,40.33,40.6,40.27,40.42,762663.0,40.33,40.6,40.27,40.42,762663.0
2021-01-25 13:30:00,40.43,40.54,40.31,40.37,730126.0,40.43,40.54,40.31,40.37,730126.0
2021-01-25 14:00:00,40.37,40.49,40.32,40.39,638208.0,40.37,40.49,40.32,40.39,638208.0
2021-01-25 14:30:00,40.4,40.43,40.24,40.27,699307.0,40.4,40.43,40.24,40.27,699307.0
2021-01-25 15:00:00,40.27,40.55,40.25,40.42,756899.0,40.27,40.55,40.25,40.42,756899.0
2021-01-25 15:30:00,40.41,40.5,40.29,40.38,2304417.0,40.41,40.5,40.29,40.38,2304417.0
2021-01-26 09:30:00,40.8,41.39,40.56,40.76,2916867.0,40.8,41.39,40.56,40.76,2916867.0
2021-01-26 10:00:00,40.76,41.08,40.63,41.0,1257227.0,40.76,41.08,40.63,41.0,1257227.0
2021-01-26 10:30:00,41.0,41.27,40.91,41.08,1043035.0,41.0,41.27,40.91,41.08,1043035.0
2021-01-26 11:00:00,41.07,41.23,40.99,41.0,576804.0,41.07,41.23,40.99,41.0,576804.0
2021-01-26 11:30:00,41.0,41.18,40.71,40.72,726692.0,41.0,41.18,40.71,40.72,726692.0
2021-01-26 12:00:00,40.72,41.09,40.71,41.09,565302.0,40.72,41.09,40.71,41.09,565302.0
2021-01-26 12:30:00,41.09,41.34,41.07,41.08,690789.0,41.09,41.34,41.07,41.08,690789.0
2021-01-26 13:00:00,41.09,41.34,41.05,41.06,576136.0,41.09,41.34,41.05,41.06,576136.0
2021-01-26 13:30:00,41.05,41.13,40.85,40.87,642425.0,41.05,41.13,40.85,40.87,642425.0
2021-01-26 14:00:00,40.87,41.12,40.86,40.95,468021.0,40.87,41.12,40.86,40.95,468021.0
2021-01-26 14:30:00,40.95,41.18,40.88,41.14,374236.0,40.95,41.18,40.88,41.14,374236.0
2021-01-26 15:00:00,41.13,41.21,41.03,41.13,477106.0,41.13,41.21,41.03,41.13,477106.0
2021-01-26 15:30:00,41.14,41.32,41.04,41.26,1003576.0,41.14,41.32,41.04,41.26,1003576.0
2021-01-27 09:30:00,40.76,41.59,40.31,40.48,2398926.0,40.76,41.59,40.31,40.48,2398926.0
2021-01-27 10:00:00,40.5,41.65,40.41,41.45,1808074.0,40.5,41.65,40.41,41.45,1808074.0
2021-01-27 10:30:00,41.45,41.53,41.14,41.23,983615.0,41.45,41.53,41.14,41.23,983615.0
2021-01-27 11:00:00,41.23,41.42,41.0,41.11,884290.0,41.23,41.42,41.0,41.11,884290.0
2021-01-27 11:30:00,41.1,41.32,40.87,40.92,879917.0,41.1,41.32,40.87,40.92,879917.0
2021-01-27 12:00:00,40.93,41.34,40.82,41.07,789506.0,40.93,41.34,40.82,41.07,789506.0
2021-01-27 12:30:00,41.07,41.38,41.05,41.31,526945.0,41.07,41.38,41.05,41.31,526945.0
2021-01-27 13:00:00,41.32,41.56,41.19,41.42,713921.0,41.32,41.56,41.19,41.42,713921.0
2021-01-27 13:30:00,41.42,41.54,41.33,41.38,428806.0,41.42,41.54,41.33,41.38,428806.0
2021-01-27 14:00:00,41.39,41.46,41.17,41.23,708408.0,41.39,41.46,41.17,41.23,708408.0
2021-01-27 14:30:00,41.24,41.27,40.65,40.67,741194.0,41.24,41.27,40.65,40.67,741194.0
2021-01-27 15:00:00,40.66,41.05,40.62,40.75,651317.0,40.66,41.05,40.62,40.75,651317.0
2021-01-27 15:30:00,40.75,40.96,40.6,40.96,1229930.0,40.75,40.96,40.6,40.96,1229930.0
2021-01-28 09:30:00,42.76,44.2,42.6,42.85,4390468.0,42.76,44.2,42.6,42.85,4390468.0
2021-01-28 10:00:00,42.84,43.06,42.18,42.54,1973771.0,42.84,43.06,42.18,42.54,1973771.0
2021-01-28 10:30:00,42.56,42.76,41.89,42.29,1853710.0,42.56,42.76,41.89,42.29,1853710.0
2021-01-28 11:00:00,42.28,42.72,42.03,42.19,1293599.0,42.28,42.72,42.03,42.19,1293599.0
2021-01-28 11:30:00,42.22,42.34,41.62,42.15,1452058.0,42.22,42.34,41.62,42.15,1452058.0
2021-01-28 12:00:00,42.17,42.53,42.09,42.51,1065647.0,42.17,42.53,42.09,42.51,1065647.0
2021-01-28 12:30:00,42.51,42.63,42.19,42.51,651375.0,42.51,42.63,42.19,42.51,651375.0
2021-01-28 13:00:00,42.52,42.59,42.01,42.23,583180.0,42.52,42.59,42.01,42.23,583180.0
2021-01-28 13:30:00,42.24,42.49,42.18,42.32,402565.0,42.24,42.49,42.18,42.32,402565.0
2021-01-28 14:00:00,42.31,42.52,42.26,42.4,397575.0,42.31,42.52,42.26,42.4,397575.0
2021-01-28 14:30:00,42.41,42.65,42.29,42.59,498308.0,42.41,42.65,42.29,42.59,498308.0
2021-01-28 15:00:00,42.58,42.58,42.28,42.29,517113.0,42.58,42.58,42.28,42.29,517113.0
2021-01-28 15:30:00,42.29,42.65,42.28,42.54,1377792.0,42.29,42.65,42.28,42.54,1377792.0
2021-01-29 09:30:00,42.18,42.5,41.52,41.72,1707972.0,42.18,42.5,41.52,41.72,1707972.0
2021-01-29 10:00:00,41.74,41.97,41.6,41.62,1044468.0,41.74,41.97,41.6,41.62,1044468.0
2021-01-29 10:30:00,41.65,41.81,40.95,41.02,2134306.0,41.65,41.81,40.95,41.02,2134306.0
2021-01-29 11:00:00,41.02,41.13,40.67,40.72,1400416.0,41.02,41.13,40.67,40.72,1400416.0
2021-01-29 11:30:00,40.71,40.91,40.31,40.91,1527402.0,40.71,40.91,40.31,40.91,1527402.0
2021-01-29 12:00:00,40.9,40.96,40.21,40.43,1579493.0,40.9,40.96,40.21,40.43,1579493.0
2021-01-29 12:30:00,40.43,40.46,39.77,40.0,2348176.0,40.43,40.46,39.77,40.0,2348176.0
2021-01-29 13:00:00,39.99,40.3,39.78,40.29,1305348.0,39.99,40.3,39.78,40.29,1305348.0
2021-01-29 13:30:00,40.28,40.28,39.98,39.98,824690.0,40.28,40.28,39.98,39.98,824690.0
2021-01-29 14:00:00,39.98,40.47,39.97,40.04,881419.0,39.98,40.47,39.97,40.04,881419.0
2021-01-29 14:30:00,40.04,40.25,39.95,40.13,871815.0,40.04,40.25,39.95,40.13,871815.0
2021-01-29 15:00:00,40.15,40.39,40.1,40.28,777041.0,40.15,40.39,40.1,40.28,777041.0
2021-01-29 15:30:00,40.27,40.4,39.98,39.98,2843695.0,40.27,40.4,39.98,39.98,2843695.0
2021-02-01 09:30:00,40.41,40.41,39.63,39.81,2019363.0,40.41,40.41,39.63,39.81,2019363.0
2021-02-01 10:00:00,39.79,39.8,39.42,39.48,1147234.0,39.79,39.8,39.42,39.48,1147234.0
2021-02-01 10:30:00,39.48,39.71,39.17,39.35,1165281.0,39.48,39.71,39.17,39.35,1165281.0
2021-02-01 11:00:00,39.35,39.68,39.21,39.62,1172719.0,39.35,39.68,39.21,39.62,1172719.0
2021-02-01 11:30:00,39.63,39.77,39.48,39.52,606048.0,39.63,39.77,39.48,39.52,606048.0
2021-02-01 12:00:00,39.52,39.73,39.51,39.69,506429.0,39.52,39.73,39.51,39.69,506429.0
2021-02-01 12:30:00,39.69,39.77,39.58,39.72,622417.0,39.69,39.77,39.58,39.72,622417.0
2021-02-01 13:00:00,39.71,39.79,39.56,39.72,541991.0,39.71,39.79,39.56,39.72,541991.0
2021-02-01 13:30:00,39.72,40.02,39.71,40.0,577451.0,39.72,40.02,39.71,40.0,577451.0
2021-02-01 14:00:00,39.99,40.15,39.9,40.05,672102.0,39.99,40.15,39.9,40.05,672102.0
2021-02-01 14:30:00,40.06,40.13,40.0,40.01,301045.0,40.06,40.13,40.0,40.01,301045.0
2021-02-01 15:00:00,40.01,40.05,39.88,39.95,496550.0,40.01,40.05,39.88,39.95,496550.0
2021-02-01 15:30:00,39.96,40.0,39.81,39.93,1161318.0,39.96,40.0,39.81,39.93,1161318.0
2021-02-02 09:30:00,40.63,40.72,40.11,40.12,1741212.0,40.63,40.72,40.11,40.12,1741212.0
2021-02-02 10:00:00,40.12,40.77,40.05,40.05,1609314.0,40.12,40.77,40.05,40.05,1609314.0
2021-02-02 10:30:00,40.07,40.29,39.94,40.23,833903.0,40.07,40.29,39.94,40.23,833903.0
2021-02-02 11:00:00,40.23,40.45,40.09,40.29,1192388.0,40.23,40.45,40.09,40.29,1192388.0
2021-02-02 11:30:00,40.29,40.38,40.16,40.31,733960.0,40.29,40.38,40.16,40.31,733960.0
2021-02-02 12:00:00,40.32,40.34,40.15,40.3,530140.0,40.32,40.34,40.15,40.3,530140.0
2021-02-02 12:30:00,40.3,40.44,40.19,40.41,548428.0,40.3,40.44,40.19,40.41,548428.0
2021-02-02 13:00:00,40.41,40.65,40.34,40.64,792842.0,40.41,40.65,40.34,40.64,792842.0
2021-02-02 13:30:00,40.64,40.67,40.47,40.51,570164.0,40.64,40.67,40.47,40.51,570164.0
2021-02-02 14:00:00,40.5,40.84,40.49,40.72,605420.0,40.5,40.84,40.49,40.72,605420.0
2021-02-02 14:30:00,40.72,40.85,40.58,40.83,448598.0,40.72,40.85,40.58,40.83,448598.0
2021-02-02 15:00:00,40.83,40.9,40.71,40.76,713949.0,40.83,40.9,40.71,40.76,713949.0
2021-02-02 15:30:00,40.76,40.91,40.67,40.83,1053737.0,40.76,40.91,40.67,40.83,1053737.0
2021-02-03 09:30:00,41.02,41.68,40.52,41.29,1940903.0,41.02,41.68,40.52,41.29,1940903.0
2021-02-03 10:00:00,41.29,41.58,41.02,41.02,1122254.0,41.29,41.58,41.02,41.02,1122254.0
2021-02-03 10:30:00,41.02,41.42,40.95,41.17,1138724.0,41.02,41.42,40.95,41.17,1138724.0
2021-02-03 11:00:00,41.17,41.34,41.06,41.14,886230.0,41.17,41.34,41.06,41.14,886230.0
2021-02-03 11:30:00,41.15,41.84,41.1,41.75,1272628.0,41.15,41.84,41.1,41.75,1272628.0
2021-02-03 12:00:00,41.74,41.85,41.59,41.64,912732.0,41.74,41.85,41.59,41.64,912732.0
2021-02-03 12:30:00,41.63,42.07,41.54,41.99,1104110.0,41.63,42.07,41.54,41.99,1104110.0
2021-02-03 13:00:00,42.0,42.0,41.75,41.92,620490.0,42.0,42.0,41.75,41.92,620490.0
2021-02-03 13:30:00,41.92,41.98,41.82,41.87,487574.0,41.92,41.98,41.82,41.87,487574.0
2021-02-03 14:00:00,41.87,41.97,41.75,41.9,441671.0,41.87,41.97,41.75,41.9,441671.0
2021-02-03 14:30:00,41.89,42.2,41.89,42.09,639606.0,41.89,42.2,41.89,42.09,639606.0
2021-02-03 15:00:00,42.09,42.1,41.64,41.77,966454.0,42.09,42.1,41.64,41.77,966454.0
2021-02-03 15:30:00,41.76,42.08,41.74,42.05,1269925.0,41.76,42.08,41.74,42.05,1269925.0
2021-02-04 09:30:00,42.2,42.61,42.03,42.16,1826752.0,42.2,42.61,42.03,42.16,1826752.0
2021-02-04 10:00:00,42.16,42.4,41.83,41.88,1545315.0,42.16,42.4,41.83,41.88,1545315.0
2021-02-04 10:30:00,41.88,42.15,41.88,42.04,750346.0,41.88,42.15,41.88,42.04,750346.0
2021-02-04 11:00:00,42.04,42.12,41.85,41.95,842756.0,42.04,42.12,41.85,41.95,842756.0
2021-02-04 11:30:00,41.94,42.11,41.89,42.03,721355.0,41.94,42.11,41.89,42.03,721355.0
2021-02-04 12:00:00,42.03,42.15,41.99,42.08,515782.0,42.03,42.15,41.99,42.08,515782.0
2021-02-04 12:30:00,42.08,42.2,41.97,42.19,710843.0,42.08,42.2,41.97,42.19,710843.0
2021-02-04 13:00:00,42.18,42.19,41.9,41.92,718661.0,42.18,42.19,41.9,41.92,718661.0
2021-02-04 13:30:00,41.93,42.06,41.91,41.95,692660.0,41.93,42.06,41.91,41.95,692660.0
2021-02-04 14:00:00,41.93,42.23,41.93,42.2,542785.0,41.93,42.23,41.93,42.2,542785.0
2021-02-04 14:30:00,42.2,42.45,42.09,42.39,833852.0,42.2,42.45,42.09,42.39,833852.0
2021-02-04 15:00:00,42.39,42.59,42.27,42.55,1005524.0,42.39,42.59,42.27,42.55,1005524.0
2021-02-04 15:30:00,42.55,42.56,42.2,42.42,1325827.0,42.55,42.56,42.2,42.42,1325827.0
2021-02-05 09:30:00,42.88,42.94,42.46,42.58,1583956.0,42.88,42.94,42.46,42.58,1583956.0
2021-02-05 10:00:00,42.57,42.61,41.94,42.31,1408856.0,42.57,42.61,41.94,42.31,1408856.0
2021-02-05 10:30:00,42.3,42.57,42.24,42.49,744470.0,42.3,42.57,42.24,42.49,744470.0
2021-02-05 11:00:00,42.49,42.51,42.34,42.38,590690.0,42.49,42.51,42.34,42.38,590690.0
2021-02-05 11:30:00,42.38,42.5,42.34,42.43,465260.0,42.38,42.5,42.34,42.43,465260.0
2021-02-05 12:00:00,42.44,42.53,42.34,42.5,372378.0,42.44,42.53,42.34,42.5,372378.0
2021-02-05 12:30:00,42.5,42.55,42.45,42.5,258885.0,42.5,42.55,42.45,42.5,258885.0
2021-02-05 13:00:00,42.49,42.52,42.38,42.45,332347.0,42.49,42.52,42.38,42.45,332347.0
2021-02-05 13:30:00,42.45,42.47,42.08,42.1,627390.0,42.45,42.47,42.08,42.1,627390.0
2021-02-05 14:00:00,42.1,42.18,42.03,42.17,415970.0,42.1,42.18,42.03,42.17,415970.0
2021-02-05 14:30:00,42.17,42.19,42.05,42.12,379757.0,42.17,42.19,42.05,42.12,379757.0
2021-02-05 15:00:00,42.12,42.15,41.96,42.06,526801.0,42.12,42.15,41.96,42.06,526801.0
2021-02-05 15:30:00,42.05,42.27,42.05,42.15,996256.0,42.05,42.27,42.05,42.15,996256.0
2021-02-08 09:30:00,42.52,44.2,42.24,44.06,4366549.0,42.52,44.2,42.24,44.06,4366549.0
2021-02-08 10:00:00,44.06,44.39,43.86,43.89,2745933.0,44.06,44.39,43.86,43.89,2745933.0
2021-02-08 10:30:00,43.89,44.1,43.67,43.78,1120691.0,43.89,44.1,43.67,43.78,1120691.0
2021-02-08 11:00:00,43.78,43.87,43.66,43.8,511137.0,43.78,43.87,43.66,43.8,511137.0
2021-02-08 11:30:00,43.81,44.34,43.78,44.06,1235780.0,43.81,44.34,43.78,44.06,1235780.0
2021-02-08 12:00:00,44.05,44.64,44.05,44.51,1473443.0,44.05,44.64,44.05,44.51,1473443.0
2021-02-08 12:30:00,44.51,44.64,44.37,44.39,1195687.0,44.51,44.64,44.37,44.39,1195687.0
2021-02-08 13:00:00,44.39,44.41,44.18,44.28,775136.0,44.39,44.41,44.18,44.28,775136.0
2021-02-08 13:30:00,44.28,44.35,44.04,44.08,688587.0,44.28,44.35,44.04,44.08,688587.0
2021-02-08 14:00:00,44.08,44.34,44.06,44.34,501189.0,44.08,44.34,44.06,44.34,501189.0
2021-02-08 14:30:00,44.33,44.46,44.27,44.46,597581.0,44.33,44.46,44.27,44.46,597581.0
2021-02-08 15:00:00,44.45,44.47,44.25,44.29,513035.0,44.45,44.47,44.25,44.29,513035.0
2021-02-08 15:30:00,44.29,44.36,44.18,44.35,1443302.0,44.29,44.36,44.18,44.35,1443302.0
2021-02-09 09:30:00,44.01,44.1,42.82,43.3,2503858.0,44.01,44.1,42.82,43.3,2503858.0
2021-02-09 10:00:00,43.3,43.46,42.96,43.36,1155303.0,43.3,43.46,42.96,43.36,1155303.0
2021-02-09 10:30:00,43.36,43.47,43.17,43.33,740485.0,43.36,43.47,43.17,43.33,740485.0
2021-02-09 11:00:00,43.33,43.39,43.01,43.16,770083.0,43.33,43.39,43.01,43.16,770083.0
2021-02-09 11:30:00,43.16,43.42,43.09,43.24,537362.0,43.16,43.42,43.09,43.24,537362.0
2021-02-09 12:00:00,43.25,43.54,43.21,43.49,466603.0,43.25,43.54,43.21,43.49,466603.0
2021-02-09 12:30:00,43.5,43.64,43.48,43.62,566885.0,43.5,43.64,43.48,43.62,566885.0
2021-02-09 13:00:00,43.63,43.8,43.56,43.59,496647.0,43.63,43.8,43.56,43.59,496647.0
2021-02-09 13:30:00,43.6,43.64,43.54,43.59,268435.0,43.6,43.64,43.54,43.59,268435.0
2021-02-09 14:00:00,43.59,43.71,43.55,43.57,320895.0,43.59,43.71,43.55,43.57,320895.0
2021-02-09 14:30:00,43.56,43.58,43.44,43.45,286878.0,43.56,43.58,43.44,43.45,286878.0
2021-02-09 15:00:00,43.45,43.48,43.27,43.33,398623.0,43.45,43.48,43.27,43.33,398623.0
2021-02-09 15:30:00,43.33,43.46,43.31,43.31,879198.0,43.33,43.46,43.31,43.31,879198.0
2021-02-10 09:30:00,43.86,44.07,43.45,43.89,1577811.0,43.86,44.07,43.45,43.89,1577811.0
2021-02-10 10:00:00,43.9,44.22,43.41,43.8,1266115.0,43.9,44.22,43.41,43.8,1266115.0
2021-02-10 10:30:00,43.8,43.93,43.36,43.91,918724.0,43.8,43.93,43.36,43.91,918724.0
2021-02-10 11:00:00,43.89,44.02,43.77,43.84,703768.0,43.89,44.02,43.77,43.84,703768.0
2021-02-10 11:30:00,43.82,44.07,43.72,43.93,524934.0,43.82,44.07,43.72,43.93,524934.0
2021-02-10 12:00:00,43.93,44.05,43.86,43.97,436891.0,43.93,44.05,43.86,43.97,436891.0
2021-02-10 12:30:00,43.96,44.04,43.86,43.98,326299.0,43.96,44.04,43.86,43.98,326299.0
2021-02-10 13:00:00,43.98,44.0,43.89,43.93,240175.0,43.98,44.0,43.89,43.93,240175.0
2021-02-10 13:30:00,43.93,43.98,43.85,43.87,198495.0,43.93,43.98,43.85,43.87,198495.0
2021-02-10 14:00:00,43.87,43.92,43.67,43.72,300329.0,43.87,43.92,43.67,43.72,300329.0
2021-02-10 14:30:00,43.72,43.96,43.7,43.95,430929.0,43.72,43.96,43.7,43.95,430929.0
2021-02-10 15:00:00,43.95,44.02,43.87,43.91,398083.0,43.95,44.02,43.87,43.91,398083.0
2021-02-10 15:30:00,43.91,43.92,43.73,43.79,810067.0,43.91,43.92,43.73,43.79,810067.0
2021-02-11 09:30:00,43.68,43.78,43.27,43.55,1141414.0,43.68,43.78,43.27,43.55,1141414.0
2021-02-11 10:00:00,43.53,43.7,43.42,43.5,498893.0,43.53,43.7,43.42,43.5,498893.0
2021-02-11 10:30:00,43.51,43.84,43.46,43.71,534336.0,43.51,43.84,43.46,43.71,534336.0
2021-02-11 11:00:00,43.7,43.71,43.43,43.63,507471.0,43.7,43.71,43.43,43.63,507471.0
2021-02-11 11:30:00,43.63,43.66,43.47,43.52,298878.0,43.63,43.66,43.47,43.52,298878.0
2021-02-11 12:00:00,43.52,43.6,42.99,43.01,778500.0,43.52,43.6,42.99,43.01,778500.0
2021-02-11 12:30:00,43.03,43.34,42.99,43.26,569374.0,43.03,43.34,42.99,43.26,569374.0
2021-02-11 13:00:00,43.26,43.34,43.18,43.29,336710.0,43.26,43.34,43.18,43.29,336710.0
2021-02-11 13:30:00,43.28,43.33,43.17,43.27,290465.0,43.28,43.33,43.17,43.27,290465.0
2021-02-11 14:00:00,43.26,43.31,43.18,43.28,281630.0,43.26,43.31,43.18,43.28,281630.0
2021-02-11 14:30:00,43.27,43.27,43.09,43.23,241527.0,43.27,43.27,43.09,43.23,241527.0
2021-02-11 15:00:00,43.23,43.34,43.17,43.31,381544.0,43.23,43.34,43.17,43.31,381544.0
2021-02-11 15:30:00,43.32,43.51,43.3,43.44,807941.0,43.32,43.51,43.3,43.44,807941.0
2021-02-12 09:30:00,43.15,43.65,42.9,43.55,1070674.0,43.15,43.65,42.9,43.55,1070674.0
2021-02-12 10:00:00,43.56,43.79,43.51,43.65,654587.0,43.56,43.79,43.51,43.65,654587.0
2021-02-12 10:30:00,43.64,44.12,43.56,44.09,858112.0,43.64,44.12,43.56,44.09,858112.0
2021-02-12 11:00:00,44.1,44.47,44.06,44.35,1043458.0,44.1,44.47,44.06,44.35,1043458.0
2021-02-12 11:30:00,44.35,44.48,44.2,44.22,817585.0,44.35,44.48,44.2,44.22,817585.0
2021-02-12 12:00:00,44.22,44.32,43.92,43.95,462705.0,44.22,44.32,43.92,43.95,462705.0
2021-02-12 12:30:00,43.94,44.05,43.83,43.89,426470.0,43.94,44.05,43.83,43.89,426470.0
2021-02-12 13:00:00,43.89,43.95,43.78,43.83,269854.0,43.89,43.95,43.78,43.83,269854.0
2021-02-12 13:30:00,43.83,44.0,43.81,43.97,412961.0,43.83,44.0,43.81,43.97,412961.0
2021-02-12 14:00:00,43.96,43.97,43.65,43.73,345321.0,43.96,43.97,43.65,43.73,345321.0
2021-02-12 14:30:00,43.74,43.75,43.64,43.66,227592.0,43.74,43.75,43.64,43.66,227592.0
2021-02-12 15:00:00,43.66,43.76,43.61,43.64,283512.0,43.66,43.76,43.61,43.64,283512.0
2021-02-12 15:30:00,43.64,43.95,43.63,43.94,816390.0,43.64,43.95,43.63,43.94,816390.0
2021-02-16 09:30:00,45.03,45.29,44.59,44.91,2205305.0,45.03,45.29,44.59,44.91,2205305.0
2021-02-16 10:00:00,44.92,45.12,44.56,44.94,1182824.0,44.92,45.12,44.56,44.94,1182824.0
2021-02-16 10:30:00,44.95,45.29,44.79,45.22,971430.0,44.95,45.29,44.79,45.22,971430.0
2021-02-16 11:00:00,45.24,45.28,44.99,45.15,756785.0,45.24,45.28,44.99,45.15,756785.0
2021-02-16 11:30:00,45.15,45.29,45.06,45.12,755868.0,45.15,45.29,45.06,45.12,755868.0
2021-02-16 12:00:00,45.13,45.4,44.97,45.27,905669.0,45.13,45.4,44.97,45.27,905669.0
2021-02-16 12:30:00,45.26,45.41,45.21,45.29,472253.0,45.26,45.41,45.21,45.29,472253.0
2021-02-16 13:00:00,45.29,45.36,45.17,45.22,338215.0,45.29,45.36,45.17,45.22,338215.0
2021-02-16 13:30:00,45.21,45.3,45.13,45.19,455883.0,45.21,45.3,45.13,45.19,455883.0
2021-02-16 14:00:00,45.19,45.7,45.18,45.66,874473.0,45.19,45.7,45.18,45.66,874473.0
2021-02-16 14:30:00,45.65,45.73,45.47,45.66,501036.0,45.65,45.73,45.47,45.66,501036.0
2021-02-16 15:00:00,45.66,45.72,45.48,45.54,490960.0,45.66,45.72,45.48,45.54,490960.0
2021-02-16 15:30:00,45.54,45.81,45.52,45.7,1782245.0,45.54,45.81,45.52,45.7,1782245.0
2021-02-17 09:30:00,45.41,45.58,44.72,45.02,2095776.0,45.41,45.58,44.72,45.02,2095776.0
2021-02-17 10:00:00,45.04,45.33,45.02,45.3,966994.0,45.04,45.33,45.02,45.3,966994.0
2021-02-17 10:30:00,45.3,46.48,45.3,46.41,1611304.0,45.3,46.48,45.3,46.41,1611304.0
2021-02-17 11:00:00,46.41,46.47,45.7,45.77,1672404.0,46.41,46.47,45.7,45.77,1672404.0
2021-02-17 11:30:00,45.75,45.82,45.36,45.6,646762.0,45.75,45.82,45.36,45.6,646762.0
2021-02-17 12:00:00,45.59,46.09,45.45,46.05,635632.0,45.59,46.09,45.45,46.05,635632.0
2021-02-17 12:30:00,46.05,46.08,45.8,45.92,422514.0,46.05,46.08,45.8,45.92,422514.0
2021-02-17 13:00:00,45.92,46.37,45.92,46.07,745678.0,45.92,46.37,45.92,46.07,745678.0
2021-02-17 13:30:00,46.07,46.12,45.88,45.91,384893.0,46.07,46.12,45.88,45.91,384893.0
2021-02-17 14:00:00,45.9,46.14,45.89,45.98,273245.0,45.9,46.14,45.89,45.98,273245.0
2021-02-17 14:30:00,45.98,46.0,45.83,45.96,300338.0,45.98,46.0,45.83,45.96,300338.0
2021-02-17 15:00:00,45.95,46.13,45.9,45.96,356891.0,45.95,46.13,45.9,45.96,356891.0
2021-02-17 15:30:00,45.95,46.09,45.88,46.08,858765.0,45.95,46.09,45.88,46.08,858765.0
2021-02-18 09:30:00,45.19,45.44,44.65,45.05,2039373.0,45.19,45.44,44.65,45.05,2039373.0
2021-02-18 10:00:00,45.04,45.06,44.34,44.55,1414393.0,45.04,45.06,44.34,44.55,1414393.0
2021-02-18 10:30:00,44.55,44.83,44.3,44.56,988701.0,44.55,44.83,44.3,44.56,988701.0
2021-02-18 11:00:00,44.57,44.91,44.48,44.49,723491.0,44.57,44.91,44.48,44.49,723491.0
2021-02-18 11:30:00,44.49,44.84,44.47,44.69,614491.0,44.49,44.84,44.47,44.69,614491.0
2021-02-18 12:00:00,44.7,44.75,44.51,44.72,395875.0,44.7,44.75,44.51,44.72,395875.0
2021-02-18 12:30:00,44.72,44.8,44.57,44.58,234399.0,44.72,44.8,44.57,44.58,234399.0
2021-02-18 13:00:00,44.58,44.88,44.52,44.83,351707.0,44.58,44.88,44.52,44.83,351707.0
2021-02-18 13:30:00,44.83,44.89,44.74,44.79,339253.0,44.83,44.89,44.74,44.79,339253.0
2021-02-18 14:00:00,44.79,44.92,44.76,44.87,332212.0,44.79,44.92,44.76,44.87,332212.0
2021-02-18 14:30:00,44.88,45.04,44.85,44.96,517695.0,44.88,45.04,44.85,44.96,517695.0
2021-02-18 15:00:00,44.94,45.07,44.91,45.02,261243.0,44.94,45.07,44.91,45.02,261243.0
2021-02-18 15:30:00,45.01,45.16,44.94,44.97,751898.0,45.01,45.16,44.94,44.97,751898.0
2021-02-19 09:30:00,45.52,46.84,45.44,46.78,2721111.0,45.52,46.84,45.44,46.78,2721111.0
2021-02-19 10:00:00,46.8,48.06,46.78,47.83,3455364.0,46.8,48.06,46.78,47.83,3455364.0
2021-02-19 10:30:00,47.83,48.36,47.68,48.17,2677598.0,47.83,48.36,47.68,48.17,2677598.0
2021-02-19 11:00:00,48.17,48.3,47.63,47.86,1417571.0,48.17,48.3,47.63,47.86,1417571.0
2021-02-19 11:30:00,47.87,48.26,47.78,47.81,1342328.0,47.87,48.26,47.78,47.81,1342328.0
2021-02-19 12:00:00,47.82,48.1,47.74,47.75,903577.0,47.82,48.1,47.74,47.75,903577.0
2021-02-19 12:30:00,47.76,47.89,47.51,47.69,874813.0,47.76,47.89,47.51,47.69,874813.0
2021-02-19 13:00:00,47.7,47.97,47.69,47.95,642592.0,47.7,47.97,47.69,47.95,642592.0
2021-02-19 13:30:00,47.95,48.11,47.78,47.97,613957.0,47.95,48.11,47.78,47.97,613957.0
2021-02-19 14:00:00,47.96,48.02,47.77,47.79,615092.0,47.96,48.02,47.77,47.79,615092.0
2021-02-19 14:30:00,47.79,48.19,47.79,48.13,670915.0,47.79,48.19,47.79,48.13,670915.0
2021-02-19 15:00:00,48.11,48.19,48.01,48.05,599847.0,48.11,48.19,48.01,48.05,599847.0
2021-02-19 15:30:00,48.05,48.27,47.96,48.02,2008674.0,48.05,48.27,47.96,48.02,2008674.0
2021-02-22 09:30:00,49.33,50.12,48.35,50.1,4728451.0,49.33,50.12,48.35,50.1,4728451.0
2021-02-22 10:00:00,50.08,51.31,49.81,51.28,3423362.0,50.08,51.31,49.81,51.28,3423362.0
2021-02-22 10:30:00,51.28,51.63,50.93,51.56,2868548.0,51.28,51.63,50.93,51.56,2868548.0
2021-02-22 11:00:00,51.57,51.82,50.57,50.97,2396342.0,51.57,51.82,50.57,50.97,2396342.0
2021-02-22 11:30:00,50.98,51.25,50.61,51.19,1130062.0,50.98,51.25,50.61,51.19,1130062.0
2021-02-22 12:00:00,51.19,51.23,50.81,51.16,883926.0,51.19,51.23,50.81,51.16,883926.0
2021-02-22 12:30:00,51.16,51.5,51.15,51.37,799631.0,51.16,51.5,51.15,51.37,799631.0
2021-02-22 13:00:00,51.38,51.44,51.1,51.43,645180.0,51.38,51.44,51.1,51.43,645180.0
2021-02-22 13:30:00,51.44,51.73,51.26,51.28,864848.0,51.44,51.73,51.26,51.28,864848.0
2021-02-22 14:00:00,51.28,51.35,51.0,51.05,579820.0,51.28,51.35,51.0,51.05,579820.0
2021-02-22 14:30:00,51.05,51.1,50.53,50.68,1063040.0,51.05,51.1,50.53,50.68,1063040.0
2021-02-22 15:00:00,50.67,50.74,49.52,49.56,2040717.0,50.67,50.74,49.52,49.56,2040717.0
2021-02-22 15:30:00,49.57,50.03,49.53,49.71,2231091.0,49.57,50.03,49.53,49.71,2231091.0
2021-02-23 09:30:00,50.2,50.35,46.96,48.64,4400297.0,50.2,50.35,46.96,48.64,4400297.0
2021-02-23 10:00:00,48.63,49.93,48.32,49.84,2371512.0,48.63,49.93,48.32,49.84,2371512.0
2021-02-23 10:30:00,49.85,50.01,49.21,49.38,1562046.0,49.85,50.01,49.21,49.38,1562046.0
2021-02-23 11:00:00,49.38,49.95,49.11,49.29,1286159.0,49.38,49.95,49.11,49.29,1286159.0
2021-02-23 11:30:00,49.29,49.6,49.08,49.16,777385.0,49.29,49.6,49.08,49.16,777385.0
2021-02-23 12:00:00,49.15,49.63,49.0,49.6,752104.0,49.15,49.63,49.0,49.6,752104.0
2021-02-23 12:30:00,49.59,49.87,49.34,49.58,746314.0,49.59,49.87,49.34,49.58,746314.0
2021-02-23 13:00:00,49.59,50.04,49.56,49.91,538781.0,49.59,50.04,49.56,49.91,538781.0
2021-02-23 13:30:00,49.93,50.23,49.78,50.15,565204.0,49.93,50.23,49.78,50.15,565204.0
2021-02-23 14:00:00,50.15,50.78,50.09,50.7,960550.0,50.15,50.78,50.09,50.7,960550.0
2021-02-23 14:30:00,50.71,51.13,50.43,51.11,1086221.0,50.71,51.13,50.43,51.11,1086221.0
2021-02-23 15:00:00,51.11,51.19,50.83,50.88,872136.0,51.11,51.19,50.83,50.88,872136.0
2021-02-23 15:30:00,50.89,51.05,50.61,50.62,1343819.0,50.89,51.05,50.61,50.62,1343819.0
2021-02-24 09:30:00,51.27,52.99,50.87,52.99,3972066.0,51.27,52.99,50.87,52.99,3972066.0
2021-02-24 10:00:00,52.99,53.37,52.32,53.29,3055389.0,52.99,53.37,52.32,53.29,3055389.0
2021-02-24 10:30:00,53.29,53.95,53.17,53.87,2033447.0,53.29,53.95,53.17,53.87,2033447.0
2021-02-24 11:00:00,53.86,54.59,53.79,54.19,2038941.0,53.86,54.59,53.79,54.19,2038941.0
2021-02-24 11:30:00,54.2,55.32,54.19,55.3,2206671.0,54.2,55.32,54.19,55.3,2206671.0
2021-02-24 12:00:00,55.31,55.87,55.16,55.58,2068405.0,55.31,55.87,55.16,55.58,2068405.0
2021-02-24 12:30:00,55.58,55.58,54.36,54.48,2493868.0,55.58,55.58,54.36,54.48,2493868.0
2021-02-24 13:00:00,54.47,54.99,54.11,54.97,1370769.0,54.47,54.99,54.11,54.97,1370769.0
2021-02-24 13:30:00,54.98,55.07,54.62,54.77,879612.0,54.98,55.07,54.62,54.77,879612.0
2021-02-24 14:00:00,54.78,54.92,54.38,54.79,936992.0,54.78,54.92,54.38,54.79,936992.0
2021-02-24 14:30:00,54.8,54.95,54.64,54.88,748632.0,54.8,54.95,54.64,54.88,748632.0
2021-02-24 15:00:00,54.88,55.09,54.82,54.98,746876.0,54.88,55.09,54.82,54.98,746876.0
2021-02-24 15:30:00,54.98,55.15,54.86,54.95,1537879.0,54.98,55.15,54.86,54.95,1537879.0
2021-02-25 09:30:00,54.82,55.0,52.68,52.98,4102557.0,54.82,55.0,52.68,52.98,4102557.0
2021-02-25 10:00:00,52.98,53.27,52.12,52.91,2962619.0,52.98,53.27,52.12,52.91,2962619.0
2021-02-25 10:30:00,52.93,52.94,52.07,52.47,1793274.0,52.93,52.94,52.07,52.47,1793274.0
2021-02-25 11:00:00,52.47,53.15,52.45,53.05,1345976.0,52.47,53.15,52.45,53.05,1345976.0
2021-02-25 11:30:00,53.04,53.17,52.27,52.31,853399.0,53.04,53.17,52.27,52.31,853399.0
2021-02-25 12:00:00,52.28,52.48,51.75,51.77,1242626.0,52.28,52.48,51.75,51.77,1242626.0
2021-02-25 12:30:00,51.76,51.95,50.9,50.92,2094531.0,51.76,51.95,50.9,50.92,2094531.0
2021-02-25 13:00:00,50.91,51.79,50.42,51.72,1804504.0,50.91,51.79,50.42,51.72,1804504.0
2021-02-25 13:30:00,51.72,51.95,51.52,51.82,884488.0,51.72,51.95,51.52,51.82,884488.0
2021-02-25 14:00:00,51.81,52.53,51.73,52.44,1165060.0,51.81,52.53,51.73,52.44,1165060.0
2021-02-25 14:30:00,52.42,52.48,52.01,52.14,681602.0,52.42,52.48,52.01,52.14,681602.0
2021-02-25 15:00:00,52.12,52.27,51.55,51.61,1096679.0,52.12,52.27,51.55,51.61,1096679.0
2021-02-25 15:30:00,51.59,51.79,51.21,51.77,1714524.0,51.59,51.79,51.21,51.77,1714524.0
2021-02-26 09:30:00,51.51,53.23,51.2,52.33,3344156.0,51.51,53.23,51.2,52.33,3344156.0
2021-02-26 10:00:00,52.33,52.4,51.39,51.69,2320101.0,52.33,52.4,51.39,51.69,2320101.0
2021-02-26 10:30:00,51.7,52.54,51.68,52.08,1344515.0,51.7,52.54,51.68,52.08,1344515.0
2021-02-26 11:00:00,52.09,52.93,51.95,52.63,1251998.0,52.09,52.93,51.95,52.63,1251998.0
2021-02-26 11:30:00,52.64,53.16,52.6,52.96,939550.0,52.64,53.16,52.6,52.96,939550.0
2021-02-26 12:00:00,52.96,53.41,52.89,53.05,926484.0,52.96,53.41,52.89,53.05,926484.0
2021-02-26 12:30:00,53.05,53.17,52.71,52.74,632592.0,53.05,53.17,52.71,52.74,632592.0
2021-02-26 13:00:00,52.75,53.08,52.56,52.98,542804.0,52.75,53.08,52.56,52.98,542804.0
2021-02-26 13:30:00,52.99,53.14,52.65,52.82,576163.0,52.99,53.14,52.65,52.82,576163.0
2021-02-26 14:00:00,52.84,52.96,52.34,52.45,690541.0,52.84,52.96,52.34,52.45,690541.0
2021-02-26 14:30:00,52.44,52.71,52.33,52.64,636779.0,52.44,52.71,52.33,52.64,636779.0
2021-02-26 15:00:00,52.66,53.03,52.62,52.8,674555.0,52.66,53.03,52.62,52.8,674555.0
2021-02-26 15:30:00,52.8,53.34,52.67,52.67,1664864.0,52.8,53.34,52.67,52.67,1664864.0
2021-03-01 09:30:00,55.37,55.6,54.22,55.08,2594277.0,55.37,55.6,54.22,55.08,2594277.0
2021-03-01 10:00:00,55.1,55.93,54.89,55.3,1893598.0,55.1,55.93,54.89,55.3,1893598.0
2021-03-01 10:30:00,55.31,55.74,55.07,55.39,1125085.0,55.31,55.74,55.07,55.39,1125085.0
2021-03-01 11:00:00,55.39,55.72,55.25,55.59,863209.0,55.39,55.72,55.25,55.59,863209.0
2021-03-01 11:30:00,55.59,55.62,54.8,54.87,1001027.0,55.59,55.62,54.8,54.87,1001027.0
2021-03-01 12:00:00,54.89,54.98,54.32,54.33,1104524.0,54.89,54.98,54.32,54.33,1104524.0
2021-03-01 12:30:00,54.34,54.4,53.33,53.51,1419594.0,54.34,54.4,53.33,53.51,1419594.0
2021-03-01 13:00:00,53.52,53.8,53.06,53.39,1516381.0,53.52,53.8,53.06,53.39,1516381.0
2021-03-01 13:30:00,53.39,53.54,53.01,53.03,1163622.0,53.39,53.54,53.01,53.03,1163622.0
2021-03-01 14:00:00,53.04,53.29,52.78,53.17,1284559.0,53.04,53.29,52.78,53.17,1284559.0
2021-03-01 14:30:00,53.19,53.27,53.05,53.2,571873.0,53.19,53.27,53.05,53.2,571873.0
2021-03-01 15:00:00,53.2,53.23,52.88,52.97,704372.0,53.2,53.23,52.88,52.97,704372.0
2021-03-01 15:30:00,52.97,53.42,52.95,53.32,1218691.0,52.97,53.42,52.95,53.32,1218691.0
2021-03-02 09:30:00,53.65,53.8,52.91,53.35,1625516.0,53.65,53.8,52.91,53.35,1625516.0
2021-03-02 10:00:00,53.36,53.79,53.08,53.33,1121085.0,53.36,53.79,53.08,53.33,1121085.0
2021-03-02 10:30:00,53.33,54.05,53.19,53.75,1190791.0,53.33,54.05,53.19,53.75,1190791.0
2021-03-02 11:00:00,53.75,53.79,53.08,53.11,1059077.0,53.75,53.79,53.08,53.11,1059077.0
2021-03-02 11:30:00,53.12,53.3,52.75,53.2,913758.0,53.12,53.3,52.75,53.2,913758.0
2021-03-02 12:00:00,53.2,53.36,52.92,53.17,665305.0,53.2,53.36,52.92,53.17,665305.0
2021-03-02 12:30:00,53.16,53.26,53.04,53.26,278528.0,53.16,53.26,53.04,53.26,278528.0
2021-03-02 13:00:00,53.28,53.47,53.21,53.41,298300.0,53.28,53.47,53.21,53.41,298300.0
2021-03-02 13:30:00,53.4,53.57,53.32,53.44,379449.0,53.4,53.57,53.32,53.44,379449.0
2021-03-02 14:00:00,53.44,53.53,53.0,53.07,476934.0,53.44,53.53,53.0,53.07,476934.0
2021-03-02 14:30:00,53.08,53.58,53.06,53.45,328836.0,53.08,53.58,53.06,53.45,328836.0
2021-03-02 15:00:00,53.46,53.51,53.22,53.3,435408.0,53.46,53.51,53.22,53.3,435408.0
2021-03-02 15:30:00,53.29,53.42,53.17,53.21,914380.0,53.29,53.42,53.17,53.21,914380.0
2021-03-03 09:30:00,53.61,54.48,53.58,53.86,2383609.0,53.61,54.48,53.58,53.86,2383609.0
2021-03-03 10:00:00,53.84,54.0,53.28,53.68,1382672.0,53.84,54.0,53.28,53.68,1382672.0
2021-03-03 10:30:00,53.66,54.3,53.55,53.76,1286758.0,53.66,54.3,53.55,53.76,1286758.0
2021-03-03 11:00:00,53.75,54.05,53.5,53.96,930896.0,53.75,54.05,53.5,53.96,930896.0
2021-03-03 11:30:00,53.96,54.22,53.8,54.0,917378.0,53.96,54.22,53.8,54.0,917378.0
2021-03-03 12:00:00,54.0,54.3,53.82,53.87,697183.0,54.0,54.3,53.82,53.87,697183.0
2021-03-03 12:30:00,53.87,54.09,53.75,54.02,543126.0,53.87,54.09,53.75,54.02,543126.0
2021-03-03 13:00:00,54.02,54.83,53.98,54.74,1203401.0,54.02,54.83,53.98,54.74,1203401.0
2021-03-03 13:30:00,54.74,55.2,54.6,54.9,1610319.0,54.74,55.2,54.6,54.9,1610319.0
2021-03-03 14:00:00,54.91,54.97,54.2,54.3,1037443.0,54.91,54.97,54.2,54.3,1037443.0
2021-03-03 14:30:00,54.3,54.74,54.04,54.73,847760.0,54.3,54.74,54.04,54.73,847760.0
2021-03-03 15:00:00,54.74,55.07,54.48,54.56,1095358.0,54.74,55.07,54.48,54.56,1095358.0
2021-03-03 15:30:00,54.54,54.88,54.38,54.58,1540157.0,54.54,54.88,54.38,54.58,1540157.0
2021-03-04 09:30:00,54.64,54.85,53.35,53.45,1660419.0,54.64,54.85,53.35,53.45,1660419.0
2021-03-04 10:00:00,53.46,53.53,51.95,52.87,2451295.0,53.46,53.53,51.95,52.87,2451295.0
2021-03-04 10:30:00,52.86,52.96,52.21,52.47,1462176.0,52.86,52.96,52.21,52.47,1462176.0
2021-03-04 11:00:00,52.49,52.93,52.39,52.79,772017.0,52.49,52.93,52.39,52.79,772017.0
2021-03-04 11:30:00,52.8,53.36,52.69,53.24,730923.0,52.8,53.36,52.69,53.24,730923.0
2021-03-04 12:00:00,53.23,53.51,52.83,53.11,805116.0,53.23,53.51,52.83,53.11,805116.0
2021-03-04 12:30:00,53.11,53.11,51.96,52.08,879848.0,53.11,53.11,51.96,52.08,879848.0
2021-03-04 13:00:00,52.09,52.33,50.75,51.1,1718879.0,52.09,52.33,50.75,51.1,1718879.0
2021-03-04 13:30:00,51.1,51.44,50.02,50.03,1332574.0,51.1,51.44,50.02,50.03,1332574.0
2021-03-04 14:00:00,50.03,51.21,49.95,51.12,1543035.0,50.03,51.21,49.95,51.12,1543035.0
2021-03-04 14:30:00,51.15,52.03,50.85,51.91,969602.0,51.15,52.03,50.85,51.91,969602.0
2021-03-04 15:00:00,51.92,52.05,51.43,51.66,883283.0,51.92,52.05,51.43,51.66,883283.0
2021-03-04 15:30:00,51.65,52.21,51.62,52.09,1409696.0,51.65,52.21,51.62,52.09,1409696.0
2021-03-05 09:30:00,52.65,52.73,49.75,50.41,2586958.0,52.65,52.73,49.75,50.41,2586958.0
2021-03-05 10:00:00,50.43,50.69,49.35,49.43,1823136.0,50.43,50.69,49.35,49.43,1823136.0
2021-03-05 10:30:00,49.44,49.6,48.7,49.18,2044279.0,49.44,49.6,48.7,49.18,2044279.0
2021-03-05 11:00:00,49.15,49.24,46.56,46.91,2229367.0,49.15,49.24,46.56,46.91,2229367.0
2021-03-05 11:30:00,46.89,48.47,46.88,48.35,1715277.0,46.89,48.47,46.88,48.35,1715277.0
2021-03-05 12:00:00,48.34,49.22,48.12,49.06,1257306.0,48.34,49.22,48.12,49.06,1257306.0
2021-03-05 12:30:00,49.07,49.55,48.89,49.2,1087534.0,49.07,49.55,48.89,49.2,1087534.0
2021-03-05 13:00:00,49.17,49.75,48.92,49.72,772296.0,49.17,49.75,48.92,49.72,772296.0
2021-03-05 13:30:00,49.73,50.16,49.58,49.95,815386.0,49.73,50.16,49.58,49.95,815386.0
2021-03-05 14:00:00,49.98,50.05,49.15,49.75,673385.0,49.98,50.05,49.15,49.75,673385.0
2021-03-05 14:30:00,49.75,50.18,49.66,49.93,590825.0,49.75,50.18,49.66,49.93,590825.0
2021-03-05 15:00:00,49.92,50.53,49.82,50.37,914829.0,49.92,50.53,49.82,50.37,914829.0
2021-03-05 15:30:00,50.37,50.67,50.13,50.52,2024096.0,50.37,50.67,50.13,50.52,2024096.0
2021-03-08 09:30:00,51.35,52.74,51.25,51.69,2386485.0,51.35,52.74,51.25,51.69,2386485.0
2021-03-08 10:00:00,51.71,52.6,51.57,52.55,1186181.0,51.71,52.6,51.57,52.55,1186181.0
2021-03-08 10:30:00,52.55,53.73,52.55,53.59,1872084.0,52.55,53.73,52.55,53.59,1872084.0
2021-03-08 11:00:00,53.6,54.07,53.22,53.89,1425917.0,53.6,54.07,53.22,53.89,1425917.0
2021-03-08 11:30:00,53.91,53.93,53.33,53.56,1008222.0,53.91,53.93,53.33,53.56,1008222.0
2021-03-08 12:00:00,53.55,54.2,53.33,54.0,982253.0,53.55,54.2,53.33,54.0,982253.0
2021-03-08 12:30:00,54.01,54.1,53.7,53.92,709662.0,54.01,54.1,53.7,53.92,709662.0
2021-03-08 13:00:00,53.92,54.2,53.82,54.09,604393.0,53.92,54.2,53.82,54.09,604393.0
2021-03-08 13:30:00,54.09,54.13,53.22,53.26,839278.0,54.09,54.13,53.22,53.26,839278.0
2021-03-08 14:00:00,53.27,54.19,53.25,54.09,715146.0,53.27,54.19,53.25,54.09,715146.0
2021-03-08 14:30:00,54.08,54.15,53.63,53.98,584209.0,54.08,54.15,53.63,53.98,584209.0
2021-03-08 15:00:00,53.98,53.98,53.65,53.86,518679.0,53.98,53.98,53.65,53.86,518679.0
2021-03-08 15:30:00,53.85,54.34,53.85,54.06,1889695.0,53.85,54.34,53.85,54.06,1889695.0
2021-03-09 09:30:00,53.82,53.82,52.07,52.18,3012442.0,53.82,53.82,52.07,52.18,3012442.0
2021-03-09 10:00:00,52.2,52.43,51.8,52.02,1426039.0,52.2,52.43,51.8,52.02,1426039.0
2021-03-09 10:30:00,52.02,53.34,51.95,53.18,1672884.0,52.02,53.34,51.95,53.18,1672884.0
2021-03-09 11:00:00,53.18,53.26,52.74,52.92,795685.0,53.18,53.26,52.74,52.92,795685.0
2021-03-09 11:30:00,52.93,53.43,52.76,53.4,587952.0,52.93,53.43,52.76,53.4,587952.0
2021-03-09 12:00:00,53.4,53.67,53.3,53.65,549300.0,53.4,53.67,53.3,53.65,549300.0
2021-03-09 12:30:00,53.65,53.75,53.25,53.35,625753.0,53.65,53.75,53.25,53.35,625753.0
2021-03-09 13:00:00,53.36,53.62,53.32,53.54,337515.0,53.36,53.62,53.32,53.54,337515.0
2021-03-09 13:30:00,53.54,53.93,53.47,53.78,612081.0,53.54,53.93,53.47,53.78,612081.0
2021-03-09 14:00:00,53.78,53.83,53.35,53.44,471210.0,53.78,53.83,53.35,53.44,471210.0
2021-03-09 14:30:00,53.45,54.05,53.45,53.96,658892.0,53.45,54.05,53.45,53.96,658892.0
2021-03-09 15:00:00,53.96,54.16,53.78,53.78,739654.0,53.96,54.16,53.78,53.78,739654.0
2021-03-09 15:30:00,53.77,53.88,53.38,53.43,1061982.0,53.77,53.88,53.38,53.43,1061982.0
2021-03-10 09:30:00,53.43,54.37,53.21,53.7,1784599.0,53.43,54.37,53.21,53.7,1784599.0
2021-03-10 10:00:00,53.7,54.05,52.85,52.88,1323012.0,53.7,54.05,52.85,52.88,1323012.0
2021-03-10 10:30:00,52.9,53.49,52.86,53.3,990513.0,52.9,53.49,52.86,53.3,990513.0
2021-03-10 11:00:00,53.31,53.77,53.26,53.65,785906.0,53.31,53.77,53.26,53.65,785906.0
2021-03-10 11:30:00,53.66,53.92,53.43,53.85,683164.0,53.66,53.92,53.43,53.85,683164.0
2021-03-10 12:00:00,53.87,53.94,53.3,53.31,639346.0,53.87,53.94,53.3,53.31,639346.0
2021-03-10 12:30:00,53.31,53.57,53.0,53.43,622582.0,53.31,53.57,53.0,53.43,622582.0
2021-03-10 13:00:00,53.4,53.85,53.24,53.83,627169.0,53.4,53.85,53.24,53.83,627169.0
2021-03-10 13:30:00,53.84,53.92,53.53,53.85,437382.0,53.84,53.92,53.53,53.85,437382.0
2021-03-10 14:00:00,53.86,54.07,53.75,54.06,713636.0,53.86,54.07,53.75,54.06,713636.0
2021-03-10 14:30:00,54.07,54.37,54.0,54.29,725422.0,54.07,54.37,54.0,54.29,725422.0
2021-03-10 15:00:00,54.28,54.33,53.8,53.8,628368.0,54.28,54.33,53.8,53.8,628368.0
2021-03-10 15:30:00,53.8,54.08,53.7,53.92,983765.0,53.8,54.08,53.7,53.92,983765.0
2021-03-11 09:30:00,54.35,55.87,53.5,55.46,2726359.0,54.35,55.87,53.5,55.46,2726359.0
2021-03-11 10:00:00,55.45,55.48,54.67,54.99,1498323.0,55.45,55.48,54.67,54.99,1498323.0
2021-03-11 10:30:00,54.99,55.58,54.85,55.13,1089702.0,54.99,55.58,54.85,55.13,1089702.0
2021-03-11 11:00:00,55.13,55.73,55.08,55.17,1026284.0,55.13,55.73,55.08,55.17,1026284.0
2021-03-11 11:30:00,55.17,55.3,54.53,54.64,895143.0,55.17,55.3,54.53,54.64,895143.0
2021-03-11 12:00:00,54.64,54.9,54.49,54.8,488598.0,54.64,54.9,54.49,54.8,488598.0
2021-03-11 12:30:00,54.8,54.83,54.22,54.38,680038.0,54.8,54.83,54.22,54.38,680038.0
2021-03-11 13:00:00,54.39,54.49,53.84,54.06,906091.0,54.39,54.49,53.84,54.06,906091.0
2021-03-11 13:30:00,54.07,54.12,53.83,53.97,590631.0,54.07,54.12,53.83,53.97,590631.0
2021-03-11 14:00:00,53.97,54.25,53.96,54.14,780741.0,53.97,54.25,53.96,54.14,780741.0
2021-03-11 14:30:00,54.15,54.25,53.82,53.95,737214.0,54.15,54.25,53.82,53.95,737214.0
2021-03-11 15:00:00,53.95,54.08,53.37,53.75,1183463.0,53.95,54.08,53.37,53.75,1183463.0
2021-03-11 15:30:00,53.75,54.28,53.73,54.06,1554839.0,53.75,54.28,53.73,54.06,1554839.0
2021-03-12 09:30:00,53.97,54.72,53.61,54.65,2105565.0,53.97,54.72,53.61,54.65,2105565.0
2021-03-12 10:00:00,54.64,55.05,54.47,54.68,1798781.0,54.64,55.05,54.47,54.68,1798781.0
2021-03-12 10:30:00,54.68,55.75,54.56,55.28,2084777.0,54.68,55.75,54.56,55.28,2084777.0
2021-03-12 11:00:00,55.28,55.89,55.0,55.32,1792327.0,55.28,55.89,55.0,55.32,1792327.0
2021-03-12 11:30:00,55.3,55.48,55.12,55.47,569476.0,55.3,55.48,55.12,55.47,569476.0
2021-03-12 12:00:00,55.47,55.72,55.39,55.7,597004.0,55.47,55.72,55.39,55.7,597004.0
2021-03-12 12:30:00,55.71,55.8,55.22,55.23,858971.0,55.71,55.8,55.22,55.23,858971.0
2021-03-12 13:00:00,55.23,55.72,55.07,55.67,777994.0,55.23,55.72,55.07,55.67,777994.0
2021-03-12 13:30:00,55.68,55.79,55.51,55.74,758412.0,55.68,55.79,55.51,55.74,758412.0
2021-03-12 14:00:00,55.74,55.98,55.73,55.91,721256.0,55.74,55.98,55.73,55.91,721256.0
2021-03-12 14:30:00,55.91,56.39,55.77,56.0,1569543.0,55.91,56.39,55.77,56.0,1569543.0
2021-03-12 15:00:00,56.0,56.0,55.65,55.88,808701.0,56.0,56.0,55.65,55.88,808701.0
2021-03-12 15:30:00,55.88,56.44,55.84,56.29,2145592.0,55.88,56.44,55.84,56.29,2145592.0
2021-03-15 09:30:00,58.25,60.19,57.91,60.18,5729618.0,58.25,60.19,57.91,60.18,5729618.0
2021-03-15 10:00:00,60.19,60.79,59.12,60.68,3770215.0,60.19,60.79,59.12,60.68,3770215.0
2021-03-15 10:30:00,60.7,61.58,60.52,61.38,4325909.0,60.7,61.58,60.52,61.38,4325909.0
2021-03-15 11:00:00,61.38,61.69,60.77,60.9,2690881.0,61.38,61.69,60.77,60.9,2690881.0
2021-03-15 11:30:00,60.88,61.02,59.87,60.54,2474965.0,60.88,61.02,59.87,60.54,2474965.0
2021-03-15 12:00:00,60.54,60.77,59.88,60.31,1366988.0,60.54,60.77,59.88,60.31,1366988.0
2021-03-15 12:30:00,60.3,60.89,59.85,60.56,1413354.0,60.3,60.89,59.85,60.56,1413354.0
2021-03-15 13:00:00,60.57,61.04,60.52,60.9,1094251.0,60.57,61.04,60.52,60.9,1094251.0
2021-03-15 13:30:00,60.89,61.24,60.73,61.12,789213.0,60.89,61.24,60.73,61.12,789213.0
2021-03-15 14:00:00,61.12,61.48,61.03,61.44,847396.0,61.12,61.48,61.03,61.44,847396.0
2021-03-15 14:30:00,61.43,61.57,61.08,61.43,1181812.0,61.43,61.57,61.08,61.43,1181812.0
2021-03-15 15:00:00,61.44,61.51,61.02,61.1,1160203.0,61.44,61.51,61.02,61.1,1160203.0
2021-03-15 15:30:00,61.09,61.17,60.52,60.94,2623651.0,61.09,61.17,60.52,60.94,2623651.0
2021-03-16 09:30:00,61.2,61.2,59.46,60.51,3423523.0,61.2,61.2,59.46,60.51,3423523.0
2021-03-16 10:00:00,60.49,60.63,59.69,60.45,1715979.0,60.49,60.63,59.69,60.45,1715979.0
2021-03-16 10:30:00,60.48,61.09,60.33,60.66,1423109.0,60.48,61.09,60.33,60.66,1423109.0
2021-03-16 11:00:00,60.66,60.69,60.18,60.58,904540.0,60.66,60.69,60.18,60.58,904540.0
2021-03-16 11:30:00,60.58,60.78,60.45,60.7,606955.0,60.58,60.78,60.45,60.7,606955.0
2021-03-16 12:00:00,60.66,60.79,59.88,59.96,1059551.0,60.66,60.79,59.88,59.96,1059551.0
2021-03-16 12:30:00,59.96,60.52,59.9,60.29,710161.0,59.96,60.52,59.9,60.29,710161.0
2021-03-16 13:00:00,60.3,60.53,60.2,60.36,429611.0,60.3,60.53,60.2,60.36,429611.0
2021-03-16 13:30:00,60.37,60.48,60.01,60.03,973859.0,60.37,60.48,60.01,60.03,973859.0
2021-03-16 14:00:00,60.04,60.09,59.4,59.49,988029.0,60.04,60.09,59.4,59.49,988029.0
2021-03-16 14:30:00,59.48,59.87,59.21,59.8,1139144.0,59.48,59.87,59.21,59.8,1139144.0
2021-03-16 15:00:00,59.81,60.4,59.6,60.18,734458.0,59.81,60.4,59.6,60.18,734458.0
2021-03-16 15:30:00,60.19,60.37,59.77,59.81,1252258.0,60.19,60.37,59.77,59.81,1252258.0
2021-03-17 09:30:00,59.13,61.36,58.86,61.27,2514054.0,59.13,61.36,58.86,61.27,2514054.0
2021-03-17 10:00:00,61.31,61.4,60.46,60.53,1571724.0,61.31,61.4,60.46,60.53,1571724.0
2021-03-17 10:30:00,60.53,60.63,59.74,59.92,1280991.0,60.53,60.63,59.74,59.92,1280991.0
2021-03-17 11:00:00,59.93,60.26,59.78,60.11,629530.0,59.93,60.26,59.78,60.11,629530.0
2021-03-17 11:30:00,60.13,60.54,60.12,60.38,609265.0,60.13,60.54,60.12,60.38,609265.0
2021-03-17 12:00:00,60.39,60.98,60.31,60.5,694162.0,60.39,60.98,60.31,60.5,694162.0
2021-03-17 12:30:00,60.5,60.66,60.33,60.36,341805.0,60.5,60.66,60.33,60.36,341805.0
2021-03-17 13:00:00,60.35,60.66,60.31,60.48,295851.0,60.35,60.66,60.31,60.48,295851.0
2021-03-17 13:30:00,60.47,60.76,60.38,60.67,336717.0,60.47,60.76,60.38,60.67,336717.0
2021-03-17 14:00:00,60.71,61.59,60.71,61.26,1646574.0,60.71,61.59,60.71,61.26,1646574.0
2021-03-17 14:30:00,61.28,62.2,61.13,61.98,1684735.0,61.28,62.2,61.13,61.98,1684735.0
2021-03-17 15:00:00,61.99,62.56,61.81,62.2,1701150.0,61.99,62.56,61.81,62.2,1701150.0
2021-03-17 15:30:00,62.2,62.48,62.0,62.46,1752946.0,62.2,62.48,62.0,62.46,1752946.0
2021-03-18 09:30:00,62.17,62.44,60.97,61.85,2244382.0,62.17,62.44,60.97,61.85,2244382.0
2021-03-18 10:00:00,61.89,62.44,61.47,62.38,1099970.0,61.89,62.44,61.47,62.38,1099970.0
2021-03-18 10:30:00,62.37,62.98,62.31,62.73,1065866.0,62.37,62.98,62.31,62.73,1065866.0
2021-03-18 11:00:00,62.76,63.31,62.71,62.91,1030292.0,62.76,63.31,62.71,62.91,1030292.0
2021-03-18 11:30:00,62.95,63.22,62.5,62.68,968274.0,62.95,63.22,62.5,62.68,968274.0
2021-03-18 12:00:00,62.7,63.45,62.41,63.31,820637.0,62.7,63.45,62.41,63.31,820637.0
2021-03-18 12:30:00,63.31,63.7,62.37,62.51,1758909.0,63.31,63.7,62.37,62.51,1758909.0
2021-03-18 13:00:00,62.52,62.69,62.4,62.51,788134.0,62.52,62.69,62.4,62.51,788134.0
2021-03-18 13:30:00,62.5,62.8,62.42,62.53,587892.0,62.5,62.8,62.42,62.53,587892.0
2021-03-18 14:00:00,62.53,62.54,61.94,62.02,965677.0,62.53,62.54,61.94,62.02,965677.0
2021-03-18 14:30:00,62.02,62.13,61.45,61.75,1378531.0,62.02,62.13,61.45,61.75,1378531.0
2021-03-18 15:00:00,61.75,61.75,61.18,61.41,924087.0,61.75,61.75,61.18,61.41,924087.0
2021-03-18 15:30:00,61.39,61.39,60.58,60.81,2076795.0,61.39,61.39,60.58,60.81,2076795.0
2021-03-19 09:30:00,60.9,60.95,58.64,59.35,2939387.0,60.9,60.95,58.64,59.35,2939387.0
2021-03-19 10:00:00,59.34,59.75,58.87,59.57,1366572.0,59.34,59.75,58.87,59.57,1366572.0
2021-03-19 10:30:00,59.56,60.22,59.09,59.82,1080584.0,59.56,60.22,59.09,59.82,1080584.0
2021-03-19 11:00:00,59.81,60.02,59.36,59.57,824063.0,59.81,60.02,59.36,59.57,824063.0
2021-03-19 11:30:00,59.57,60.19,59.46,59.95,671549.0,59.57,60.19,59.46,59.95,671549.0
2021-03-19 12:00:00,59.98,60.44,59.91,60.37,571728.0,59.98,60.44,59.91,60.37,571728.0
2021-03-19 12:30:00,60.36,60.56,60.23,60.33,561494.0,60.36,60.56,60.23,60.33,561494.0
2021-03-19 13:00:00,60.33,60.34,60.02,60.04,402737.0,60.33,60.34,60.02,60.04,402737.0
2021-03-19 13:30:00,60.05,60.25,59.83,60.1,499104.0,60.05,60.25,59.83,60.1,499104.0
2021-03-19 14:00:00,60.1,60.47,60.03,60.34,611619.0,60.1,60.47,60.03,60.34,611619.0
2021-03-19 14:30:00,60.35,60.54,60.26,60.47,685438.0,60.35,60.54,60.26,60.47,685438.0
2021-03-19 15:00:00,60.48,60.61,60.17,60.52,494861.0,60.48,60.61,60.17,60.52,494861.0
2021-03-19 15:30:00,60.52,60.95,60.47,60.77,1559573.0,60.52,60.95,60.47,60.77,1559573.0
2021-03-22 09:30:00,59.86,60.2,58.73,58.89,1843355.0,59.86,60.2,58.73,58.89,1843355.0
2021-03-22 10:00:00,58.87,59.08,58.21,58.7,1248389.0,58.87,59.08,58.21,58.7,1248389.0
2021-03-22 10:30:00,58.71,58.98,58.45,58.5,767184.0,58.71,58.98,58.45,58.5,767184.0
2021-03-22 11:00:00,58.5,58.8,58.24,58.72,662205.0,58.5,58.8,58.24,58.72,662205.0
2021-03-22 11:30:00,58.74,58.85,58.61,58.75,514477.0,58.74,58.85,58.61,58.75,514477.0
2021-03-22 12:00:00,58.76,58.92,58.48,58.53,392639.0,58.76,58.92,58.48,58.53,392639.0
2021-03-22 12:30:00,58.55,58.94,58.48,58.85,490674.0,58.55,58.94,58.48,58.85,490674.0
2021-03-22 13:00:00,58.85,59.07,58.75,59.07,340752.0,58.85,59.07,58.75,59.07,340752.0
2021-03-22 13:30:00,59.06,59.34,59.06,59.27,401348.0,59.06,59.34,59.06,59.27,401348.0
2021-03-22 14:00:00,59.24,59.3,59.0,59.19,332199.0,59.24,59.3,59.0,59.19,332199.0
2021-03-22 14:30:00,59.2,59.33,58.9,58.93,484891.0,59.2,59.33,58.9,58.93,484891.0
2021-03-22 15:00:00,58.94,59.09,58.62,58.65,631224.0,58.94,59.09,58.62,58.65,631224.0
2021-03-22 15:30:00,58.64,58.72,58.3,58.32,1338871.0,58.64,58.72,58.3,58.32,1338871.0
2021-03-23 09:30:00,57.18,58.08,56.32,57.2,2301791.0,57.18,58.08,56.32,57.2,2301791.0
2021-03-23 10:00:00,57.2,57.38,56.27,56.3,1514392.0,57.2,57.38,56.27,56.3,1514392.0
2021-03-23 10:30:00,56.29,56.29,55.51,55.7,2223181.0,56.29,56.29,55.51,55.7,2223181.0
2021-03-23 11:00:00,55.7,56.2,55.23,55.95,1622074.0,55.7,56.2,55.23,55.95,1622074.0
2021-03-23 11:30:00,55.96,55.97,55.32,55.57,843162.0,55.96,55.97,55.32,55.57,843162.0
2021-03-23 12:00:00,55.58,55.62,55.1,55.38,823215.0,55.58,55.62,55.1,55.38,823215.0
2021-03-23 12:30:00,55.38,55.56,55.28,55.45,746423.0,55.38,55.56,55.28,55.45,746423.0
2021-03-23 13:00:00,55.47,55.48,55.15,55.2,572714.0,55.47,55.48,55.15,55.2,572714.0
2021-03-23 13:30:00,55.2,55.39,54.81,54.88,1107666.0,55.2,55.39,54.81,54.88,1107666.0
2021-03-23 14:00:00,54.87,54.93,54.58,54.64,1023118.0,54.87,54.93,54.58,54.64,1023118.0
2021-03-23 14:30:00,54.64,54.66,54.18,54.28,1161763.0,54.64,54.66,54.18,54.28,1161763.0
2021-03-23 15:00:00,54.27,54.66,53.85,54.32,1756378.0,54.27,54.66,53.85,54.32,1756378.0
2021-03-23 15:30:00,54.31,54.47,54.08,54.35,1868850.0,54.31,54.47,54.08,54.35,1868850.0
2021-03-24 09:30:00,55.66,56.96,55.47,56.47,3048947.0,55.66,56.96,55.47,56.47,3048947.0
2021-03-24 10:00:00,56.45,56.88,55.68,56.02,1668690.0,56.45,56.88,55.68,56.02,1668690.0
2021-03-24 10:30:00,56.02,56.84,55.72,56.7,1042403.0,56.02,56.84,55.72,56.7,1042403.0
2021-03-24 11:00:00,56.71,56.77,56.08,56.35,694180.0,56.71,56.77,56.08,56.35,694180.0
2021-03-24 11:30:00,56.36,56.36,55.77,56.09,662364.0,56.36,56.36,55.77,56.09,662364.0
2021-03-24 12:00:00,56.09,56.25,55.88,56.04,599152.0,56.09,56.25,55.88,56.04,599152.0
2021-03-24 12:30:00,56.04,56.23,55.67,56.16,657962.0,56.04,56.23,55.67,56.16,657962.0
2021-03-24 13:00:00,56.16,56.18,55.48,55.58,630193.0,56.16,56.18,55.48,55.58,630193.0
2021-03-24 13:30:00,55.59,55.85,55.45,55.65,723348.0,55.59,55.85,55.45,55.65,723348.0
2021-03-24 14:00:00,55.68,55.81,54.91,54.99,818171.0,55.68,55.81,54.91,54.99,818171.0
2021-03-24 14:30:00,54.97,54.98,54.08,54.4,1465529.0,54.97,54.98,54.08,54.4,1465529.0
2021-03-24 15:00:00,54.39,54.93,54.35,54.49,827421.0,54.39,54.93,54.35,54.49,827421.0
2021-03-24 15:30:00,54.5,54.58,53.78,53.84,1700146.0,54.5,54.58,53.78,53.84,1700146.0
2021-03-25 09:30:00,52.95,53.77,52.03,52.99,2517685.0,52.95,53.77,52.03,52.99,2517685.0
2021-03-25 10:00:00,52.98,54.34,52.83,54.03,1523003.0,52.98,54.34,52.83,54.03,1523003.0
2021-03-25 10:30:00,54.01,54.19,52.72,53.15,1439489.0,54.01,54.19,52.72,53.15,1439489.0
2021-03-25 11:00:00,53.13,53.72,52.83,53.71,1059841.0,53.13,53.72,52.83,53.71,1059841.0
2021-03-25 11:30:00,53.71,55.04,53.68,55.02,1613228.0,53.71,55.04,53.68,55.02,1613228.0
2021-03-25 12:00:00,55.0,55.75,55.0,55.61,1779052.0,55.0,55.75,55.0,55.61,1779052.0
2021-03-25 12:30:00,55.63,56.29,55.09,55.79,2065853.0,55.63,56.29,55.09,55.79,2065853.0
2021-03-25 13:00:00,55.78,56.0,55.37,55.44,1151849.0,55.78,56.0,55.37,55.44,1151849.0
2021-03-25 13:30:00,55.45,55.82,55.13,55.16,878583.0,55.45,55.82,55.13,55.16,878583.0
2021-03-25 14:00:00,55.16,55.76,55.07,55.13,601769.0,55.16,55.76,55.07,55.13,601769.0
2021-03-25 14:30:00,55.15,55.83,55.08,55.64,478553.0,55.15,55.83,55.08,55.64,478553.0
2021-03-25 15:00:00,55.65,55.94,55.48,55.93,628848.0,55.65,55.94,55.48,55.93,628848.0
2021-03-25 15:30:00,55.93,56.11,55.77,56.05,1729132.0,55.93,56.11,55.77,56.05,1729132.0
2021-03-26 09:30:00,57.02,57.36,55.53,56.39,2415688.0,57.02,57.36,55.53,56.39,2415688.0
2021-03-26 10:00:00,56.41,57.33,56.4,57.23,1026083.0,56.41,57.33,56.4,57.23,1026083.0
2021-03-26 10:30:00,57.22,57.37,56.15,56.38,1571390.0,57.22,57.37,56.15,56.38,1571390.0
2021-03-26 11:00:00,56.38,56.63,55.95,56.33,975453.0,56.38,56.63,55.95,56.33,975453.0
2021-03-26 11:30:00,56.33,56.64,56.03,56.13,739125.0,56.33,56.64,56.03,56.13,739125.0
2021-03-26 12:00:00,56.14,56.58,56.02,56.41,564864.0,56.14,56.58,56.02,56.41,564864.0
2021-03-26 12:30:00,56.43,56.59,56.17,56.17,550540.0,56.43,56.59,56.17,56.17,550540.0
2021-03-26 13:00:00,56.18,56.52,56.12,56.26,430484.0,56.18,56.52,56.12,56.26,430484.0
2021-03-26 13:30:00,56.25,56.34,55.52,55.73,713612.0,56.25,56.34,55.52,55.73,713612.0
2021-03-26 14:00:00,55.72,55.88,55.28,55.68,692841.0,55.72,55.88,55.28,55.68,692841.0
2021-03-26 14:30:00,55.7,56.02,55.22,56.0,860383.0,55.7,56.02,55.22,56.0,860383.0
2021-03-26 15:00:00,55.99,56.42,55.78,56.34,734887.0,55.99,56.42,55.78,56.34,734887.0
2021-03-26 15:30:00,56.34,56.85,56.18,56.82,1393811.0,56.34,56.85,56.18,56.82,1393811.0
2021-03-29 09:30:00,56.8,57.31,56.56,57.08,1492049.0,56.8,57.31,56.56,57.08,1492049.0
2021-03-29 10:00:00,57.07,57.16,55.94,56.08,1429032.0,57.07,57.16,55.94,56.08,1429032.0
2021-03-29 10:30:00,56.07,56.32,55.82,55.83,859856.0,56.07,56.32,55.82,55.83,859856.0
2021-03-29 11:00:00,55.83,56.09,55.41,55.65,769985.0,55.83,56.09,55.41,55.65,769985.0
2021-03-29 11:30:00,55.66,56.01,55.49,55.89,572171.0,55.66,56.01,55.49,55.89,572171.0
2021-03-29 12:00:00,55.88,56.13,55.62,56.13,460947.0,55.88,56.13,55.62,56.13,460947.0
2021-03-29 12:30:00,56.13,56.37,55.99,56.34,505107.0,56.13,56.37,55.99,56.34,505107.0
2021-03-29 13:00:00,56.36,56.61,56.0,56.03,713346.0,56.36,56.61,56.0,56.03,713346.0
2021-03-29 13:30:00,56.04,56.33,55.8,55.89,539983.0,56.04,56.33,55.8,55.89,539983.0
2021-03-29 14:00:00,55.89,56.11,55.72,55.76,487123.0,55.89,56.11,55.72,55.76,487123.0
2021-03-29 14:30:00,55.75,55.83,55.51,55.78,678599.0,55.75,55.83,55.51,55.78,678599.0
2021-03-29 15:00:00,55.8,56.59,55.8,56.47,702395.0,55.8,56.59,55.8,56.47,702395.0
2021-03-29 15:30:00,56.47,56.51,56.13,56.21,984384.0,56.47,56.51,56.13,56.21,984384.0
2021-03-30 09:30:00,56.66,57.37,56.48,57.36,2220168.0,56.66,57.37,56.48,57.36,2220168.0
2021-03-30 10:00:00,57.37,57.8,57.23,57.63,946877.0,57.37,57.8,57.23,57.63,946877.0
2021-03-30 10:30:00,57.65,58.17,57.6,58.13,978380.0,57.65,58.17,57.6,58.13,978380.0
2021-03-30 11:00:00,58.15,58.31,57.82,58.06,974647.0,58.15,58.31,57.82,58.06,974647.0
2021-03-30 11:30:00,58.04,58.27,57.8,57.92,693515.0,58.04,58.27,57.8,57.92,693515.0
2021-03-30 12:00:00,57.9,58.08,57.75,57.89,488552.0,57.9,58.08,57.75,57.89,488552.0
2021-03-30 12:30:00,57.88,58.18,57.77,58.14,457881.0,57.88,58.18,57.77,58.14,457881.0
2021-03-30 13:00:00,58.13,58.15,57.81,57.89,437159.0,58.13,58.15,57.81,57.89,437159.0
2021-03-30 13:30:00,57.88,58.2,57.67,57.97,524220.0,57.88,58.2,57.67,57.97,524220.0
2021-03-30 14:00:00,57.97,58.41,57.86,58.34,893351.0,57.97,58.41,57.86,58.34,893351.0
2021-03-30 14:30:00,58.34,58.47,58.16,58.44,488037.0,58.34,58.47,58.16,58.44,488037.0
2021-03-30 15:00:00,58.45,58.5,58.19,58.28,602271.0,58.45,58.5,58.19,58.28,602271.0
2021-03-30 15:30:00,58.27,58.42,58.03,58.23,970409.0,58.27,58.42,58.03,58.23,970409.0
2021-03-31 09:30:00,58.02,58.02,57.35,57.84,1836407.0,58.02,58.02,57.35,57.84,1836407.0
2021-03-31 10:00:00,57.86,57.89,57.09,57.33,1454904.0,57.86,57.89,57.09,57.33,1454904.0
2021-03-31 10:30:00,57.34,57.57,57.1,57.24,683912.0,57.34,57.57,57.1,57.24,683912.0
2021-03-31 11:00:00,57.23,57.53,57.15,57.27,594182.0,57.23,57.53,57.15,57.27,594182.0
2021-03-31 11:30:00,57.26,57.5,57.18,57.26,415426.0,57.26,57.5,57.18,57.26,415426.0
2021-03-31 12:00:00,57.27,57.29,57.06,57.28,455117.0,57.27,57.29,57.06,57.28,455117.0
2021-03-31 12:30:00,57.27,57.53,57.24,57.47,356793.0,57.27,57.53,57.24,57.47,356793.0
2021-03-31 13:00:00,57.5,57.68,57.48,57.62,323011.0,57.5,57.68,57.48,57.62,323011.0
2021-03-31 13:30:00,57.62,57.83,57.61,57.82,335629.0,57.62,57.83,57.61,57.82,335629.0
2021-03-31 14:00:00,57.82,57.92,57.52,57.73,518195.0,57.82,57.92,57.52,57.73,518195.0
2021-03-31 14:30:00,57.73,57.97,57.61,57.63,380638.0,57.73,57.97,57.61,57.63,380638.0
2021-03-31 15:00:00,57.63,57.94,57.54,57.85,316893.0,57.63,57.94,57.54,57.85,316893.0
2021-03-31 15:30:00,57.85,58.0,57.5,57.53,1168301.0,57.85,58.0,57.5,57.53,1168301.0
2021-04-01 09:30:00,57.71,58.28,57.38,57.78,1740590.0,57.71,58.28,57.38,57.78,1740590.0
2021-04-01 10:00:00,57.8,58.55,57.71,58.15,1334672.0,57.8,58.55,57.71,58.15,1334672.0
2021-04-01 10:30:00,58.14,58.19,57.68,57.86,564952.0,58.14,58.19,57.68,57.86,564952.0
2021-04-01 11:00:00,57.85,58.02,57.44,57.64,713018.0,57.85,58.02,57.44,57.64,713018.0
2021-04-01 11:30:00,57.63,57.79,57.38,57.48,518610.0,57.63,57.79,57.38,57.48,518610.0
2021-04-01 12:00:00,57.47,57.82,57.47,57.55,398932.0,57.47,57.82,57.47,57.55,398932.0
2021-04-01 12:30:00,57.56,57.68,57.44,57.55,416350.0,57.56,57.68,57.44,57.55,416350.0
2021-04-01 13:00:00,57.54,57.63,57.28,57.29,469686.0,57.54,57.63,57.28,57.29,469686.0
2021-04-01 13:30:00,57.3,57.51,57.28,57.37,387581.0,57.3,57.51,57.28,57.37,387581.0
2021-04-01 14:00:00,57.36,57.75,57.32,57.65,698641.0,57.36,57.75,57.32,57.65,698641.0
2021-04-01 14:30:00,57.65,57.78,57.5,57.62,375169.0,57.65,57.78,57.5,57.62,375169.0
2021-04-01 15:00:00,57.62,57.84,57.56,57.67,590166.0,57.62,57.84,57.56,57.67,590166.0
2021-04-01 15:30:00,57.68,57.88,57.56,57.83,953313.0,57.68,57.88,57.56,57.83,953313.0
2021-04-05 09:30:00,59.3,60.45,58.94,60.39,3788620.0,59.3,60.45,58.94,60.39,3788620.0
2021-04-05 10:00:00,60.38,60.63,59.72,60.56,1847860.0,60.38,60.63,59.72,60.56,1847860.0
2021-04-05 10:30:00,60.56,60.69,60.07,60.36,1193044.0,60.56,60.69,60.07,60.36,1193044.0
2021-04-05 11:00:00,60.37,60.89,60.3,60.72,1070625.0,60.37,60.89,60.3,60.72,1070625.0
2021-04-05 11:30:00,60.72,60.8,60.08,60.31,1354720.0,60.72,60.8,60.08,60.31,1354720.0
2021-04-05 12:00:00,60.31,60.34,59.7,60.0,1087063.0,60.31,60.34,59.7,60.0,1087063.0
2021-04-05 12:30:00,59.99,60.13,59.86,59.86,597805.0,59.99,60.13,59.86,59.86,597805.0
2021-04-05 13:00:00,59.86,59.96,59.47,59.62,776987.0,59.86,59.96,59.47,59.62,776987.0
2021-04-05 13:30:00,59.62,59.78,59.53,59.73,458193.0,59.62,59.78,59.53,59.73,458193.0
2021-04-05 14:00:00,59.72,59.86,59.62,59.82,370364.0,59.72,59.86,59.62,59.82,370364.0
2021-04-05 14:30:00,59.82,59.85,59.55,59.64,352710.0,59.82,59.85,59.55,59.64,352710.0
2021-04-05 15:00:00,59.63,59.81,59.43,59.48,506507.0,59.63,59.81,59.43,59.48,506507.0
2021-04-05 15:30:00,59.47,59.51,59.05,59.29,1097068.0,59.47,59.51,59.05,59.29,1097068.0
2021-04-06 09:30:00,59.79,60.42,58.87,60.21,2442014.0,59.79,60.42,58.87,60.21,2442014.0
2021-04-06 10:00:00,60.21,60.27,59.61,59.73,1052481.0,60.21,60.27,59.61,59.73,1052481.0
2021-04-06 10:30:00,59.74,60.02,59.62,59.87,814253.0,59.74,60.02,59.62,59.87,814253.0
2021-04-06 11:00:00,59.85,59.85,59.15,59.4,857379.0,59.85,59.85,59.15,59.4,857379.0
2021-04-06 11:30:00,59.4,59.6,59.3,59.35,575504.0,59.4,59.6,59.3,59.35,575504.0
2021-04-06 12:00:00,59.35,59.48,59.14,59.33,459236.0,59.35,59.48,59.14,59.33,459236.0
2021-04-06 12:30:00,59.31,59.34,59.06,59.31,515369.0,59.31,59.34,59.06,59.31,515369.0
2021-04-06 13:00:00,59.3,59.51,59.29,59.48,518641.0,59.3,59.51,59.29,59.48,518641.0
2021-04-06 13:30:00,59.47,59.75,59.4,59.64,482477.0,59.47,59.75,59.4,59.64,482477.0
2021-04-06 14:00:00,59.64,59.84,59.64,59.7,477865.0,59.64,59.84,59.64,59.7,477865.0
2021-04-06 14:30:00,59.69,59.77,59.53,59.69,326824.0,59.69,59.77,59.53,59.69,326824.0
2021-04-06 15:00:00,59.69,59.73,59.46,59.49,471965.0,59.69,59.73,59.46,59.49,471965.0
2021-04-06 15:30:00,59.49,59.63,59.38,59.48,714851.0,59.49,59.63,59.38,59.48,714851.0
2021-04-07 09:30:00,59.79,61.34,59.66,61.31,3314356.0,59.79,61.34,59.66,61.31,3314356.0
2021-04-07 10:00:00,61.31,61.33,60.38,60.42,1645248.0,61.31,61.33,60.38,60.42,1645248.0
2021-04-07 10:30:00,60.4,60.57,60.04,60.11,928190.0,60.4,60.57,60.04,60.11,928190.0
2021-04-07 11:00:00,60.11,60.26,59.73,59.79,769558.0,60.11,60.26,59.73,59.79,769558.0
2021-04-07 11:30:00,59.78,59.87,59.49,59.6,951851.0,59.78,59.87,59.49,59.6,951851.0
2021-04-07 12:00:00,59.6,59.76,59.19,59.43,585831.0,59.6,59.76,59.19,59.43,585831.0
2021-04-07 12:30:00,59.4,59.93,59.4,59.84,543462.0,59.4,59.93,59.4,59.84,543462.0
2021-04-07 13:00:00,59.86,60.11,59.65,59.8,616175.0,59.86,60.11,59.65,59.8,616175.0
2021-04-07 13:30:00,59.79,60.08,59.75,59.8,502081.0,59.79,60.08,59.75,59.8,502081.0
2021-04-07 14:00:00,59.81,60.1,59.72,59.72,506601.0,59.81,60.1,59.72,59.72,506601.0
2021-04-07 14:30:00,59.73,59.92,59.73,59.74,372251.0,59.73,59.92,59.73,59.74,372251.0
2021-04-07 15:00:00,59.74,59.79,59.37,59.42,397447.0,59.74,59.79,59.37,59.42,397447.0
2021-04-07 15:30:00,59.43,59.67,59.4,59.56,687394.0,59.43,59.67,59.4,59.56,687394.0
2021-04-08 09:30:00,59.13,59.28,57.75,58.17,3175806.0,59.13,59.28,57.75,58.17,3175806.0
2021-04-08 10:00:00,58.17,58.65,57.77,58.56,1447649.0,58.17,58.65,57.77,58.56,1447649.0
2021-04-08 10:30:00,58.56,58.78,58.32,58.48,726741.0,58.56,58.78,58.32,58.48,726741.0
2021-04-08 11:00:00,58.49,58.87,58.49,58.78,496088.0,58.49,58.87,58.49,58.78,496088.0
2021-04-08 11:30:00,58.78,59.11,58.76,59.02,601519.0,58.78,59.11,58.76,59.02,601519.0
2021-04-08 12:00:00,59.02,59.19,58.96,59.14,503666.0,59.02,59.19,58.96,59.14,503666.0
2021-04-08 12:30:00,59.14,59.18,58.99,59.05,324265.0,59.14,59.18,58.99,59.05,324265.0
2021-04-08 13:00:00,59.06,59.13,58.61,58.63,606744.0,59.06,59.13,58.61,58.63,606744.0
2021-04-08 13:30:00,58.65,58.71,58.41,58.66,673595.0,58.65,58.71,58.41,58.66,673595.0
2021-04-08 14:00:00,58.65,58.93,58.63,58.66,374671.0,58.65,58.93,58.63,58.66,374671.0
2021-04-08 14:30:00,58.65,59.02,58.58,58.99,487366.0,58.65,59.02,58.58,58.99,487366.0
2021-04-08 15:00:00,58.99,59.35,58.98,59.28,1164266.0,58.99,59.35,58.98,59.28,1164266.0
2021-04-08 15:30:00,59.3,59.47,59.21,59.43,1192340.0,59.3,59.47,59.21,59.43,1192340.0
2021-04-09 09:30:00,59.05,59.37,58.55,59.14,1575690.0,59.05,59.37,58.55,59.14,1575690.0
2021-04-09 10:00:00,59.13,59.17,58.35,58.38,921555.0,59.13,59.17,58.35,58.38,921555.0
2021-04-09 10:30:00,58.38,58.69,58.08,58.35,1093261.0,58.38,58.69,58.08,58.35,1093261.0
2021-04-09 11:00:00,58.36,58.48,58.1,58.21,557550.0,58.36,58.48,58.1,58.21,557550.0
2021-04-09 11:30:00,58.22,58.3,58.11,58.16,372400.0,58.22,58.3,58.11,58.16,372400.0
2021-04-09 12:00:00,58.16,58.18,57.93,58.04,936129.0,58.16,58.18,57.93,58.04,936129.0
2021-04-09 12:30:00,58.04,58.14,57.82,57.91,563115.0,58.04,58.14,57.82,57.91,563115.0
2021-04-09 13:00:00,57.92,57.97,57.78,57.9,411122.0,57.92,57.97,57.78,57.9,411122.0
2021-04-09 13:30:00,57.9,58.04,57.85,57.96,337283.0,57.9,58.04,57.85,57.96,337283.0
2021-04-09 14:00:00,57.95,58.01,57.81,57.85,323963.0,57.95,58.01,57.81,57.85,323963.0
2021-04-09 14:30:00,57.86,58.19,57.86,58.17,493537.0,57.86,58.19,57.86,58.17,493537.0
2021-04-09 15:00:00,58.17,58.24,57.98,58.21,665019.0,58.17,58.24,57.98,58.21,665019.0
2021-04-09 15:30:00,58.21,58.48,58.2,58.44,1138652.0,58.21,58.48,58.2,58.44,1138652.0
2021-04-12 09:30:00,57.64,57.71,56.06,56.13,2425315.0,57.64,57.71,56.06,56.13,2425315.0
2021-04-12 10:00:00,56.13,56.62,55.91,56.62,1759078.0,56.13,56.62,55.91,56.62,1759078.0
2021-04-12 10:30:00,56.65,56.66,56.19,56.36,1143286.0,56.65,56.66,56.19,56.36,1143286.0
2021-04-12 11:00:00,56.34,56.34,55.89,55.95,1091640.0,56.34,56.34,55.89,55.95,1091640.0
2021-04-12 11:30:00,55.95,56.22,55.91,56.2,640721.0,55.95,56.22,55.91,56.2,640721.0
2021-04-12 12:00:00,56.21,56.26,55.92,56.01,830948.0,56.21,56.26,55.92,56.01,830948.0
2021-04-12 12:30:00,56.01,56.15,55.85,55.92,895798.0,56.01,56.15,55.85,55.92,895798.0
2021-04-12 13:00:00,55.9,55.92,55.47,55.56,1161574.0,55.9,55.92,55.47,55.56,1161574.0
2021-04-12 13:30:00,55.55,55.56,55.29,55.41,1056380.0,55.55,55.56,55.29,55.41,1056380.0
2021-04-12 14:00:00,55.4,55.53,55.29,55.38,973895.0,55.4,55.53,55.29,55.38,973895.0
2021-04-12 14:30:00,55.38,55.77,55.38,55.75,1122330.0,55.38,55.77,55.38,55.75,1122330.0
2021-04-12 15:00:00,55.73,56.13,55.7,56.07,1009701.0,55.73,56.13,55.7,56.07,1009701.0
2021-04-12 15:30:00,56.06,56.3,55.99,56.16,1612506.0,56.06,56.3,55.99,56.16,1612506.0
2021-04-13 09:30:00,54.47,55.44,53.9,54.08,3169029.0,54.47,55.44,53.9,54.08,3169029.0
2021-04-13 10:00:00,54.06,54.96,53.98,54.9,1406718.0,54.06,54.96,53.98,54.9,1406718.0
2021-04-13 10:30:00,54.9,55.57,54.82,55.55,1196937.0,54.9,55.57,54.82,55.55,1196937.0
2021-04-13 11:00:00,55.57,55.9,55.41,55.7,877393.0,55.57,55.9,55.41,55.7,877393.0
2021-04-13 11:30:00,55.72,55.93,55.42,55.52,592014.0,55.72,55.93,55.42,55.52,592014.0
2021-04-13 12:00:00,55.53,55.68,55.34,55.38,420675.0,55.53,55.68,55.34,55.38,420675.0
2021-04-13 12:30:00,55.39,55.52,55.29,55.47,672873.0,55.39,55.52,55.29,55.47,672873.0
2021-04-13 13:00:00,55.47,55.67,55.46,55.59,308868.0,55.47,55.67,55.46,55.59,308868.0
2021-04-13 13:30:00,55.59,55.91,55.55,55.87,429509.0,55.59,55.91,55.55,55.87,429509.0
2021-04-13 14:00:00,55.85,56.24,55.85,56.14,568179.0,55.85,56.24,55.85,56.14,568179.0
2021-04-13 14:30:00,56.14,56.55,56.13,56.5,802254.0,56.14,56.55,56.13,56.5,802254.0
2021-04-13 15:00:00,56.5,56.79,56.31,56.55,1034701.0,56.5,56.79,56.31,56.55,1034701.0
2021-04-13 15:30:00,56.56,56.86,56.53,56.66,1276255.0,56.56,56.86,56.53,56.66,1276255.0
2021-04-14 09:30:00,57.47,58.52,57.33,58.11,2997798.0,57.47,58.52,57.33,58.11,2997798.0
2021-04-14 10:00:00,58.11,58.14,57.64,57.64,913117.0,58.11,58.14,57.64,57.64,913117.0
2021-04-14 10:30:00,57.64,58.02,57.51,57.91,820697.0,57.64,58.02,57.51,57.91,820697.0
2021-04-14 11:00:00,57.91,58.03,57.63,57.75,593732.0,57.91,58.03,57.63,57.75,593732.0
2021-04-14 11:30:00,57.75,57.75,57.61,57.7,313459.0,57.75,57.75,57.61,57.7,313459.0
2021-04-14 12:00:00,57.71,57.91,57.56,57.84,478388.0,57.71,57.91,57.56,57.84,478388.0
2021-04-14 12:30:00,57.84,58.03,57.76,57.83,402958.0,57.84,58.03,57.76,57.83,402958.0
2021-04-14 13:00:00,57.83,57.85,57.38,57.41,560281.0,57.83,57.85,57.38,57.41,560281.0
2021-04-14 13:30:00,57.41,57.45,56.92,56.97,802572.0,57.41,57.45,56.92,56.97,802572.0
2021-04-14 14:00:00,56.98,57.37,56.94,57.32,712389.0,56.98,57.37,56.94,57.32,712389.0
2021-04-14 14:30:00,57.33,57.34,56.82,56.86,720236.0,57.33,57.34,56.82,56.86,720236.0
2021-04-14 15:00:00,56.84,56.96,56.54,56.93,743583.0,56.84,56.96,56.54,56.93,743583.0
2021-04-14 15:30:00,56.92,56.98,56.65,56.93,1042093.0,56.92,56.98,56.65,56.93,1042093.0
2021-04-15 09:30:00,57.78,57.86,55.93,56.57,1924042.0,57.78,57.86,55.93,56.57,1924042.0
2021-04-15 10:00:00,56.56,56.8,55.78,56.19,1433539.0,56.56,56.8,55.78,56.19,1433539.0
2021-04-15 10:30:00,56.19,56.5,55.99,56.49,685999.0,56.19,56.5,55.99,56.49,685999.0
2021-04-15 11:00:00,56.48,56.56,55.96,55.98,886674.0,56.48,56.56,55.96,55.98,886674.0
2021-04-15 11:30:00,55.98,56.42,55.98,56.37,529004.0,55.98,56.42,55.98,56.37,529004.0
2021-04-15 12:00:00,56.38,56.38,55.94,56.01,525822.0,56.38,56.38,55.94,56.01,525822.0
2021-04-15 12:30:00,56.01,56.07,55.74,55.82,536315.0,56.01,56.07,55.74,55.82,536315.0
2021-04-15 13:00:00,55.82,55.9,55.57,55.86,630567.0,55.82,55.9,55.57,55.86,630567.0
2021-04-15 13:30:00,55.87,56.19,55.81,56.19,472381.0,55.87,56.19,55.81,56.19,472381.0
2021-04-15 14:00:00,56.2,56.28,56.06,56.2,496005.0,56.2,56.28,56.06,56.2,496005.0
2021-04-15 14:30:00,56.2,56.24,56.07,56.21,370196.0,56.2,56.24,56.07,56.21,370196.0
2021-04-15 15:00:00,56.21,56.42,55.97,56.01,584129.0,56.21,56.42,55.97,56.01,584129.0
2021-04-15 15:30:00,56.01,56.17,55.91,56.12,1012235.0,56.01,56.17,55.91,56.12,1012235.0
2021-04-16 09:30:00,56.47,57.15,56.16,56.2,1914013.0,56.47,57.15,56.16,56.2,1914013.0
2021-04-16 10:00:00,56.19,56.25,55.97,56.16,935878.0,56.19,56.25,55.97,56.16,935878.0
2021-04-16 10:30:00,56.18,56.66,56.1,56.28,727740.0,56.18,56.66,56.1,56.28,727740.0
2021-04-16 11:00:00,56.26,56.47,56.15,56.28,489306.0,56.26,56.47,56.15,56.28,489306.0
2021-04-16 11:30:00,56.3,56.47,56.22,56.31,244164.0,56.3,56.47,56.22,56.31,244164.0
2021-04-16 12:00:00,56.29,56.34,56.15,56.18,316705.0,56.29,56.34,56.15,56.18,316705.0
2021-04-16 12:30:00,56.18,56.28,55.82,55.85,727571.0,56.18,56.28,55.82,55.85,727571.0
2021-04-16 13:00:00,55.85,55.98,55.77,55.83,479066.0,55.85,55.98,55.77,55.83,479066.0
2021-04-16 13:30:00,55.84,55.91,55.71,55.83,407133.0,55.84,55.91,55.71,55.83,407133.0
2021-04-16 14:00:00,55.83,55.93,55.73,55.8,322186.0,55.83,55.93,55.73,55.8,322186.0
2021-04-16 14:30:00,55.81,56.0,55.79,55.96,385716.0,55.81,56.0,55.79,55.96,385716.0
2021-04-16 15:00:00,55.96,56.05,55.86,56.04,537376.0,55.96,56.05,55.86,56.04,537376.0
2021-04-16 15:30:00,56.05,56.06,55.8,55.87,1166025.0,56.05,56.06,55.8,55.87,1166025.0
2021-04-19 09:30:00,55.79,55.84,54.73,55.42,1951052.0,55.79,55.84,54.73,55.42,1951052.0
2021-04-19 10:00:00,55.42,55.94,55.11,55.89,1151817.0,55.42,55.94,55.11,55.89,1151817.0
2021-04-19 10:30:00,55.89,55.97,54.93,55.04,1193347.0,55.89,55.97,54.93,55.04,1193347.0
2021-04-19 11:00:00,55.02,55.26,54.89,55.24,860775.0,55.02,55.26,54.89,55.24,860775.0
2021-04-19 11:30:00,55.25,55.32,54.94,54.96,722209.0,55.25,55.32,54.94,54.96,722209.0
2021-04-19 12:00:00,54.97,55.07,54.91,54.98,413377.0,54.97,55.07,54.91,54.98,413377.0
2021-04-19 12:30:00,54.98,55.15,54.93,55.06,509489.0,54.98,55.15,54.93,55.06,509489.0
2021-04-19 13:00:00,55.06,55.43,55.03,55.25,519231.0,55.06,55.43,55.03,55.25,519231.0
2021-04-19 13:30:00,55.26,55.35,55.09,55.27,406788.0,55.26,55.35,55.09,55.27,406788.0
2021-04-19 14:00:00,55.27,55.42,55.22,55.35,488729.0,55.27,55.42,55.22,55.35,488729.0
2021-04-19 14:30:00,55.34,55.36,55.16,55.21,421464.0,55.34,55.36,55.16,55.21,421464.0
2021-04-19 15:00:00,55.22,55.38,55.02,55.12,541997.0,55.22,55.38,55.02,55.12,541997.0
2021-04-19 15:30:00,55.13,55.17,54.94,54.99,1798079.0,55.13,55.17,54.94,54.99,1798079.0
2021-04-20 09:30:00,53.47,53.79,51.42,51.61,5624047.0,53.47,53.79,51.42,51.61,5624047.0
2021-04-20 10:00:00,51.62,51.64,50.15,50.34,5900745.0,51.62,51.64,50.15,50.34,5900745.0
2021-04-20 10:30:00,50.33,50.5,49.47,49.97,6986941.0,50.33,50.5,49.47,49.97,6986941.0
2021-04-20 11:00:00,49.98,50.24,49.64,50.0,4327027.0,49.98,50.24,49.64,50.0,4327027.0
2021-04-20 11:30:00,50.01,50.21,49.82,50.12,2380217.0,50.01,50.21,49.82,50.12,2380217.0
2021-04-20 12:00:00,50.12,50.36,49.96,50.04,2408119.0,50.12,50.36,49.96,50.04,2408119.0
2021-04-20 12:30:00,50.05,50.15,49.67,50.1,1927612.0,50.05,50.15,49.67,50.1,1927612.0
2021-04-20 13:00:00,50.09,50.1,49.76,49.95,1244546.0,50.09,50.1,49.76,49.95,1244546.0
2021-04-20 13:30:00,49.94,49.95,49.56,49.64,1583576.0,49.94,49.95,49.56,49.64,1583576.0
2021-04-20 14:00:00,49.64,49.89,49.6,49.66,1273900.0,49.64,49.89,49.6,49.66,1273900.0
2021-04-20 14:30:00,49.66,50.2,49.61,49.97,1617538.0,49.66,50.2,49.61,49.97,1617538.0
2021-04-20 15:00:00,49.96,50.29,49.85,50.21,1391797.0,49.96,50.29,49.85,50.21,1391797.0
2021-04-20 15:30:00,50.21,50.41,50.13,50.29,2732444.0,50.21,50.41,50.13,50.29,2732444.0
2021-04-21 09:30:00,49.88,50.7,48.9,50.42,4631525.0,49.88,50.7,48.9,50.42,4631525.0
2021-04-21 10:00:00,50.43,51.27,50.43,50.93,2547004.0,50.43,51.27,50.43,50.93,2547004.0
2021-04-21 10:30:00,50.94,51.83,50.81,51.51,2062483.0,50.94,51.83,50.81,51.51,2062483.0
2021-04-21 11:00:00,51.5,51.73,50.87,50.89,1551675.0,51.5,51.73,50.87,50.89,1551675.0
2021-04-21 11:30:00,50.89,51.17,50.73,51.13,1078906.0,50.89,51.17,50.73,51.13,1078906.0
2021-04-21 12:00:00,51.14,51.29,50.97,51.28,514974.0,51.14,51.29,50.97,51.28,514974.0
2021-04-21 12:30:00,51.27,51.48,51.11,51.17,595818.0,51.27,51.48,51.11,51.17,595818.0
2021-04-21 13:00:00,51.17,51.24,50.98,51.11,616862.0,51.17,51.24,50.98,51.11,616862.0
2021-04-21 13:30:00,51.11,51.66,51.1,51.62,741755.0,51.11,51.66,51.1,51.62,741755.0
2021-04-21 14:00:00,51.62,51.71,51.48,51.64,638963.0,51.62,51.71,51.48,51.64,638963.0
2021-04-21 14:30:00,51.64,51.82,51.62,51.66,817668.0,51.64,51.82,51.62,51.66,817668.0
2021-04-21 15:00:00,51.66,51.78,51.37,51.39,814894.0,51.66,51.78,51.37,51.39,814894.0
2021-04-21 15:30:00,51.39,51.89,51.38,51.84,1673425.0,51.39,51.89,51.38,51.84,1673425.0
2021-04-22 09:30:00,52.34,53.09,51.58,52.35,3383883.0,52.34,53.09,51.58,52.35,3383883.0
2021-04-22 10:00:00,52.33,52.48,51.87,52.18,1308310.0,52.33,52.48,51.87,52.18,1308310.0
2021-04-22 10:30:00,52.16,52.31,51.89,52.16,881062.0,52.16,52.31,51.89,52.16,881062.0
2021-04-22 11:00:00,52.16,52.65,52.09,52.56,849380.0,52.16,52.65,52.09,52.56,849380.0
2021-04-22 11:30:00,52.56,52.74,52.25,52.26,677493.0,52.56,52.74,52.25,52.26,677493.0
2021-04-22 12:00:00,52.26,52.36,51.93,52.28,830127.0,52.26,52.36,51.93,52.28,830127.0
2021-04-22 12:30:00,52.28,52.56,52.22,52.47,548650.0,52.28,52.56,52.22,52.47,548650.0
2021-04-22 13:00:00,52.48,52.53,51.49,52.19,1470577.0,52.48,52.53,51.49,52.19,1470577.0
2021-04-22 13:30:00,52.19,52.3,51.4,51.48,1254228.0,52.19,52.3,51.4,51.48,1254228.0
2021-04-22 14:00:00,51.47,51.65,51.2,51.61,944721.0,51.47,51.65,51.2,51.61,944721.0
2021-04-22 14:30:00,51.61,51.62,51.18,51.29,722353.0,51.61,51.62,51.18,51.29,722353.0
2021-04-22 15:00:00,51.29,51.47,50.87,51.16,850434.0,51.29,51.47,50.87,51.16,850434.0
2021-04-22 15:30:00,51.16,51.25,50.9,51.04,1509945.0,51.16,51.25,50.9,51.04,1509945.0
2021-04-23 09:30:00,51.24,51.91,50.64,51.8,1962934.0,51.24,51.91,50.64,51.8,1962934.0
2021-04-23 10:00:00,51.78,52.45,51.77,52.43,1150023.0,51.78,52.45,51.77,52.43,1150023.0
2021-04-23 10:30:00,52.42,52.51,51.97,52.07,1053645.0,52.42,52.51,51.97,52.07,1053645.0
2021-04-23 11:00:00,52.08,52.37,51.99,52.28,756850.0,52.08,52.37,51.99,52.28,756850.0
2021-04-23 11:30:00,52.27,52.37,52.15,52.22,459240.0,52.27,52.37,52.15,52.22,459240.0
2021-04-23 12:00:00,52.21,52.63,52.15,52.59,812446.0,52.21,52.63,52.15,52.59,812446.0
2021-04-23 12:30:00,52.59,52.83,52.57,52.72,1097356.0,52.59,52.83,52.57,52.72,1097356.0
2021-04-23 13:00:00,52.73,53.02,52.57,53.0,894369.0,52.73,53.02,52.57,53.0,894369.0
2021-04-23 13:30:00,53.0,53.02,52.86,52.98,607125.0,53.0,53.02,52.86,52.98,607125.0
2021-04-23 14:00:00,52.99,53.13,52.88,53.05,697703.0,52.99,53.13,52.88,53.05,697703.0
2021-04-23 14:30:00,53.05,53.17,52.99,53.13,590345.0,53.05,53.17,52.99,53.13,590345.0
2021-04-23 15:00:00,53.14,53.28,53.0,53.22,677587.0,53.14,53.28,53.0,53.22,677587.0
2021-04-23 15:30:00,53.23,53.35,53.0,53.1,1332722.0,53.23,53.35,53.0,53.1,1332722.0
2021-04-26 09:30:00,53.97,54.47,53.46,53.93,2646902.0,53.97,54.47,53.46,53.93,2646902.0
2021-04-26 10:00:00,53.93,54.04,53.49,53.68,1231876.0,53.93,54.04,53.49,53.68,1231876.0
2021-04-26 10:30:00,53.7,53.71,53.22,53.46,1176423.0,53.7,53.71,53.22,53.46,1176423.0
2021-04-26 11:00:00,53.46,53.66,53.34,53.64,516694.0,53.46,53.66,53.34,53.64,516694.0
2021-04-26 11:30:00,53.64,53.76,53.52,53.74,502225.0,53.64,53.76,53.52,53.74,502225.0
2021-04-26 12:00:00,53.75,53.77,53.55,53.63,354648.0,53.75,53.77,53.55,53.63,354648.0
2021-04-26 12:30:00,53.62,53.77,53.55,53.73,381711.0,53.62,53.77,53.55,53.73,381711.0
2021-04-26 13:00:00,53.73,53.88,53.68,53.71,354893.0,53.73,53.88,53.68,53.71,354893.0
2021-04-26 13:30:00,53.72,53.75,53.44,53.57,420404.0,53.72,53.75,53.44,53.57,420404.0
2021-04-26 14:00:00,53.58,53.72,53.52,53.71,424331.0,53.58,53.72,53.52,53.71,424331.0
2021-04-26 14:30:00,53.71,53.74,53.51,53.74,401885.0,53.71,53.74,53.51,53.74,401885.0
2021-04-26 15:00:00,53.74,53.77,53.46,53.48,473679.0,53.74,53.77,53.46,53.48,473679.0
2021-04-26 15:30:00,53.48,53.82,53.4,53.81,1226428.0,53.48,53.82,53.4,53.81,1226428.0
2021-04-27 09:30:00,53.76,53.97,53.19,53.82,1853111.0,53.76,53.97,53.19,53.82,1853111.0
2021-04-27 10:00:00,53.81,54.12,53.54,53.64,1151299.0,53.81,54.12,53.54,53.64,1151299.0
2021-04-27 10:30:00,53.66,53.9,53.48,53.78,656965.0,53.66,53.9,53.48,53.78,656965.0
2021-04-27 11:00:00,53.78,53.8,53.47,53.67,660882.0,53.78,53.8,53.47,53.67,660882.0
2021-04-27 11:30:00,53.67,53.73,53.53,53.7,602458.0,53.67,53.73,53.53,53.7,602458.0
2021-04-27 12:00:00,53.71,53.76,53.56,53.76,477088.0,53.71,53.76,53.56,53.76,477088.0
2021-04-27 12:30:00,53.76,53.78,53.2,53.26,970530.0,53.76,53.78,53.2,53.26,970530.0
2021-04-27 13:00:00,53.26,53.45,53.23,53.35,335549.0,53.26,53.45,53.23,53.35,335549.0
2021-04-27 13:30:00,53.35,53.43,53.22,53.37,274226.0,53.35,53.43,53.22,53.37,274226.0
2021-04-27 14:00:00,53.37,53.46,53.25,53.42,245965.0,53.37,53.46,53.25,53.42,245965.0
2021-04-27 14:30:00,53.42,53.62,53.41,53.58,370267.0,53.42,53.62,53.41,53.58,370267.0
2021-04-27 15:00:00,53.59,53.76,53.45,53.47,527862.0,53.59,53.76,53.45,53.47,527862.0
2021-04-27 15:30:00,53.47,53.69,53.45,53.49,808168.0,53.47,53.69,53.45,53.49,808168.0
2021-04-28 09:30:00,53.22,53.9,52.97,53.16,2014682.0,53.22,53.9,52.97,53.16,2014682.0
2021-04-28 10:00:00,53.16,53.58,53.11,53.3,1383675.0,53.16,53.58,53.11,53.3,1383675.0
2021-04-28 10:30:00,53.29,53.76,53.24,53.62,1133508.0,53.29,53.76,53.24,53.62,1133508.0
2021-04-28 11:00:00,53.61,53.67,53.34,53.55,684122.0,53.61,53.67,53.34,53.55,684122.0
2021-04-28 11:30:00,53.55,53.81,53.55,53.81,512011.0,53.55,53.81,53.55,53.81,512011.0
2021-04-28 12:00:00,53.81,53.96,53.73,53.81,562735.0,53.81,53.96,53.73,53.81,562735.0
2021-04-28 12:30:00,53.8,54.04,53.72,54.02,476187.0,53.8,54.04,53.72,54.02,476187.0
2021-04-28 13:00:00,54.02,54.03,53.85,53.9,371563.0,54.02,54.03,53.85,53.9,371563.0
2021-04-28 13:30:00,53.9,53.94,53.64,53.73,395062.0,53.9,53.94,53.64,53.73,395062.0
2021-04-28 14:00:00,53.73,53.85,53.59,53.69,564948.0,53.73,53.85,53.59,53.69,564948.0
2021-04-28 14:30:00,53.68,53.76,53.5,53.59,544099.0,53.68,53.76,53.5,53.59,544099.0
2021-04-28 15:00:00,53.59,53.7,53.33,53.68,550482.0,53.59,53.7,53.33,53.68,550482.0
2021-04-28 15:30:00,53.68,53.7,53.5,53.54,923698.0,53.68,53.7,53.5,53.54,923698.0
2021-04-29 09:30:00,54.1,54.33,53.44,53.69,1847997.0,54.1,54.33,53.44,53.69,1847997.0
2021-04-29 10:00:00,53.67,54.05,53.39,53.86,1101422.0,53.67,54.05,53.39,53.86,1101422.0
2021-04-29 10:30:00,53.86,53.87,53.36,53.72,972455.0,53.86,53.87,53.36,53.72,972455.0
2021-04-29 11:00:00,53.72,53.94,53.67,53.92,471933.0,53.72,53.94,53.67,53.92,471933.0
2021-04-29 11:30:00,53.92,53.94,53.48,53.5,521717.0,53.92,53.94,53.48,53.5,521717.0
2021-04-29 12:00:00,53.51,53.51,53.11,53.24,552422.0,53.51,53.51,53.11,53.24,552422.0
2021-04-29 12:30:00,53.24,53.62,53.17,53.61,372804.0,53.24,53.62,53.17,53.61,372804.0
2021-04-29 13:00:00,53.61,53.63,53.42,53.54,338739.0,53.61,53.63,53.42,53.54,338739.0
2021-04-29 13:30:00,53.54,53.65,53.44,53.52,437104.0,53.54,53.65,53.44,53.52,437104.0
2021-04-29 14:00:00,53.52,53.82,53.45,53.75,420789.0,53.52,53.82,53.45,53.75,420789.0
2021-04-29 14:30:00,53.74,53.79,53.56,53.68,527848.0,53.74,53.79,53.56,53.68,527848.0
2021-04-29 15:00:00,53.68,53.75,53.52,53.53,386638.0,53.68,53.75,53.52,53.53,386638.0
2021-04-29 15:30:00,53.54,53.73,53.51,53.69,674143.0,53.54,53.73,53.51,53.69,674143.0
2021-04-30 09:30:00,53.2,54.79,53.13,54.72,1836440.0,53.2,54.79,53.13,54.72,1836440.0
2021-04-30 10:00:00,54.72,54.91,54.11,54.16,1554476.0,54.72,54.91,54.11,54.16,1554476.0
2021-04-30 10:30:00,54.16,54.39,53.85,53.95,843884.0,54.16,54.39,53.85,53.95,843884.0
2021-04-30 11:00:00,53.95,54.42,53.73,54.21,723333.0,53.95,54.42,53.73,54.21,723333.0
2021-04-30 11:30:00,54.18,54.24,53.98,54.13,407250.0,54.18,54.24,53.98,54.13,407250.0
2021-04-30 12:00:00,54.13,54.33,54.13,54.17,331630.0,54.13,54.33,54.13,54.17,331630.0
2021-04-30 12:30:00,54.17,54.31,54.1,54.28,251824.0,54.17,54.31,54.1,54.28,251824.0
2021-04-30 13:00:00,54.29,54.33,54.1,54.32,306748.0,54.29,54.33,54.1,54.32,306748.0
2021-04-30 13:30:00,54.32,54.44,54.02,54.13,500605.0,54.32,54.44,54.02,54.13,500605.0
2021-04-30 14:00:00,54.15,54.43,53.98,54.36,628854.0,54.15,54.43,53.98,54.36,628854.0
2021-04-30 14:30:00,54.35,54.55,54.33,54.41,608800.0,54.35,54.55,54.33,54.41,608800.0
2021-04-30 15:00:00,54.41,54.49,54.19,54.34,482110.0,54.41,54.49,54.19,54.34,482110.0
2021-04-30 15:30:00,54.34,54.49,54.04,54.4,1031089.0,54.34,54.49,54.04,54.4,1031089.0
2021-05-03 09:30:00,54.67,54.87,54.01,54.41,1487034.0,54.67,54.87,54.01,54.41,1487034.0
2021-05-03 10:00:00,54.4,54.4,53.81,53.92,1062264.0,54.4,54.4,53.81,53.92,1062264.0
2021-05-03 10:30:00,53.93,54.07,53.76,53.86,585672.0,53.93,54.07,53.76,53.86,585672.0
2021-05-03 11:00:00,53.86,54.02,53.62,53.65,641031.0,53.86,54.02,53.62,53.65,641031.0
2021-05-03 11:30:00,53.65,53.87,53.61,53.67,505975.0,53.65,53.87,53.61,53.67,505975.0
2021-05-03 12:00:00,53.66,53.92,53.66,53.91,392650.0,53.66,53.92,53.66,53.91,392650.0
2021-05-03 12:30:00,53.9,54.06,53.78,53.97,389856.0,53.9,54.06,53.78,53.97,389856.0
2021-05-03 13:00:00,53.96,53.99,53.86,53.96,377202.0,53.96,53.99,53.86,53.96,377202.0
2021-05-03 13:30:00,53.95,54.19,53.83,54.14,500679.0,53.95,54.19,53.83,54.14,500679.0
2021-05-03 14:00:00,54.14,54.45,54.12,54.4,430901.0,54.14,54.45,54.12,54.4,430901.0
2021-05-03 14:30:00,54.4,54.55,54.34,54.42,650812.0,54.4,54.55,54.34,54.42,650812.0
2021-05-03 15:00:00,54.41,54.47,54.3,54.42,434059.0,54.41,54.47,54.3,54.42,434059.0
2021-05-03 15:30:00,54.43,54.56,54.32,54.46,1065514.0,54.43,54.56,54.32,54.46,1065514.0
2021-05-04 09:30:00,54.0,54.47,52.55,52.57,1939129.0,54.0,54.47,52.55,52.57,1939129.0
2021-05-04 10:00:00,52.58,52.58,51.88,52.35,1755045.0,52.58,52.58,51.88,52.35,1755045.0
2021-05-04 10:30:00,52.35,52.57,51.98,51.99,1209556.0,52.35,52.57,51.98,51.99,1209556.0
2021-05-04 11:00:00,52.0,52.11,51.73,52.0,1047888.0,52.0,52.11,51.73,52.0,1047888.0
2021-05-04 11:30:00,52.01,52.16,51.77,51.85,697804.0,52.01,52.16,51.77,51.85,697804.0
2021-05-04 12:00:00,51.85,52.26,51.83,52.14,575841.0,51.85,52.26,51.83,52.14,575841.0
2021-05-04 12:30:00,52.14,52.31,51.96,51.98,744376.0,52.14,52.31,51.96,51.98,744376.0
2021-05-04 13:00:00,51.98,52.16,51.84,52.12,499702.0,51.98,52.16,51.84,52.12,499702.0
2021-05-04 13:30:00,52.11,52.35,52.0,52.28,411379.0,52.11,52.35,52.0,52.28,411379.0
2021-05-04 14:00:00,52.3,52.36,52.01,52.08,431002.0,52.3,52.36,52.01,52.08,431002.0
2021-05-04 14:30:00,52.08,52.33,52.03,52.21,462359.0,52.08,52.33,52.03,52.21,462359.0
2021-05-04 15:00:00,52.21,52.27,52.06,52.25,586601.0,52.21,52.27,52.06,52.25,586601.0
2021-05-04 15:30:00,52.24,52.81,52.17,52.8,1346090.0,52.24,52.81,52.17,52.8,1346090.0
2021-05-05 09:30:00,52.74,53.56,52.44,53.13,1786962.0,52.74,53.56,52.44,53.13,1786962.0
2021-05-05 10:00:00,53.12,53.52,52.67,53.19,1166838.0,53.12,53.52,52.67,53.19,1166838.0
2021-05-05 10:30:00,53.2,53.4,53.01,53.26,882273.0,53.2,53.4,53.01,53.26,882273.0
2021-05-05 11:00:00,53.26,53.46,53.18,53.34,637282.0,53.26,53.46,53.18,53.34,637282.0
2021-05-05 11:30:00,53.35,53.62,53.33,53.57,592508.0,53.35,53.62,53.33,53.57,592508.0
2021-05-05 12:00:00,53.58,53.6,53.29,53.39,534214.0,53.58,53.6,53.29,53.39,534214.0
2021-05-05 12:30:00,53.4,53.44,53.22,53.26,416445.0,53.4,53.44,53.22,53.26,416445.0
2021-05-05 13:00:00,53.26,53.54,53.25,53.54,384921.0,53.26,53.54,53.25,53.54,384921.0
2021-05-05 13:30:00,53.53,53.78,53.46,53.71,562593.0,53.53,53.78,53.46,53.71,562593.0
2021-05-05 14:00:00,53.72,53.95,53.56,53.95,539486.0,53.72,53.95,53.56,53.95,539486.0
2021-05-05 14:30:00,53.94,53.96,53.73,53.77,448815.0,53.94,53.96,53.73,53.77,448815.0
2021-05-05 15:00:00,53.76,53.94,53.22,53.32,737010.0,53.76,53.94,53.22,53.32,737010.0
2021-05-05 15:30:00,53.31,53.38,53.2,53.26,821082.0,53.31,53.38,53.2,53.26,821082.0
2021-05-06 09:30:00,53.51,53.78,52.61,52.61,1576260.0,53.51,53.78,52.61,52.61,1576260.0
2021-05-06 10:00:00,52.61,52.93,52.38,52.72,939121.0,52.61,52.93,52.38,52.72,939121.0
2021-05-06 10:30:00,52.71,52.9,52.58,52.64,536315.0,52.71,52.9,52.58,52.64,536315.0
2021-05-06 11:00:00,52.65,52.67,52.17,52.41,837975.0,52.65,52.67,52.17,52.41,837975.0
2021-05-06 11:30:00,52.42,52.72,52.31,52.71,799193.0,52.42,52.72,52.31,52.71,799193.0
2021-05-06 12:00:00,52.72,52.8,52.48,52.74,401853.0,52.72,52.8,52.48,52.74,401853.0
2021-05-06 12:30:00,52.74,52.77,52.55,52.68,389028.0,52.74,52.77,52.55,52.68,389028.0
2021-05-06 13:00:00,52.68,52.75,52.53,52.54,421919.0,52.68,52.75,52.53,52.54,421919.0
2021-05-06 13:30:00,52.53,52.71,52.3,52.36,512303.0,52.53,52.71,52.3,52.36,512303.0
2021-05-06 14:00:00,52.36,52.53,52.19,52.21,523678.0,52.36,52.53,52.19,52.21,523678.0
2021-05-06 14:30:00,52.21,52.48,52.1,52.42,537240.0,52.21,52.48,52.1,52.42,537240.0
2021-05-06 15:00:00,52.42,52.7,52.28,52.65,571204.0,52.42,52.7,52.28,52.65,571204.0
2021-05-06 15:30:00,52.65,53.08,52.51,53.05,1115243.0,52.65,53.08,52.51,53.05,1115243.0
2021-05-07 09:30:00,52.93,54.12,52.69,53.97,1903490.0,52.93,54.12,52.69,53.97,1903490.0
2021-05-07 10:00:00,53.97,54.27,53.79,53.87,1041576.0,53.97,54.27,53.79,53.87,1041576.0
2021-05-07 10:30:00,53.87,54.42,53.8,54.34,928150.0,53.87,54.42,53.8,54.34,928150.0
2021-05-07 11:00:00,54.34,54.36,53.98,54.19,658764.0,54.34,54.36,53.98,54.19,658764.0
2021-05-07 11:30:00,54.19,54.37,54.17,54.27,558145.0,54.19,54.37,54.17,54.27,558145.0
2021-05-07 12:00:00,54.25,54.56,54.21,54.48,638938.0,54.25,54.56,54.21,54.48,638938.0
2021-05-07 12:30:00,54.48,54.75,54.44,54.7,691383.0,54.48,54.75,54.44,54.7,691383.0
2021-05-07 13:00:00,54.71,54.88,54.67,54.72,595606.0,54.71,54.88,54.67,54.72,595606.0
2021-05-07 13:30:00,54.71,54.86,54.58,54.65,492018.0,54.71,54.86,54.58,54.65,492018.0
2021-05-07 14:00:00,54.65,54.86,54.49,54.84,451564.0,54.65,54.86,54.49,54.84,451564.0
2021-05-07 14:30:00,54.84,54.9,54.63,54.89,520504.0,54.84,54.9,54.63,54.89,520504.0
2021-05-07 15:00:00,54.88,54.97,54.61,54.69,574119.0,54.88,54.97,54.61,54.69,574119.0
2021-05-07 15:30:00,54.7,54.82,54.53,54.73,1232133.0,54.7,54.82,54.53,54.73,1232133.0
2021-05-10 09:30:00,54.87,55.61,54.44,54.71,1978003.0,54.87,55.61,54.44,54.71,1978003.0
2021-05-10 10:00:00,54.7,55.23,54.56,55.01,1089945.0,54.7,55.23,54.56,55.01,1089945.0
2021-05-10 10:30:00,55.0,55.13,54.47,54.7,995392.0,55.0,55.13,54.47,54.7,995392.0
2021-05-10 11:00:00,54.71,54.78,54.38,54.64,804593.0,54.71,54.78,54.38,54.64,804593.0
2021-05-10 11:30:00,54.65,54.87,54.64,54.8,467745.0,54.65,54.87,54.64,54.8,467745.0
2021-05-10 12:00:00,54.79,54.98,54.73,54.76,382216.0,54.79,54.98,54.73,54.76,382216.0
2021-05-10 12:30:00,54.77,54.8,54.63,54.71,272531.0,54.77,54.8,54.63,54.71,272531.0
2021-05-10 13:00:00,54.73,54.92,54.64,54.85,271378.0,54.73,54.92,54.64,54.85,271378.0
2021-05-10 13:30:00,54.84,54.96,54.72,54.78,335501.0,54.84,54.96,54.72,54.78,335501.0
2021-05-10 14:00:00,54.79,54.9,54.44,54.48,420419.0,54.79,54.9,54.44,54.48,420419.0
2021-05-10 14:30:00,54.48,54.5,54.21,54.33,444222.0,54.48,54.5,54.21,54.33,444222.0
2021-05-10 15:00:00,54.32,54.42,54.18,54.33,393218.0,54.32,54.42,54.18,54.33,393218.0
2021-05-10 15:30:00,54.32,54.41,54.0,54.03,1172262.0,54.32,54.41,54.0,54.03,1172262.0
2021-05-11 09:30:00,52.0,53.12,51.83,53.1,2254197.0,52.0,53.12,51.83,53.1,2254197.0
2021-05-11 10:00:00,53.11,53.17,51.64,51.65,1783886.0,53.11,53.17,51.64,51.65,1783886.0
2021-05-11 10:30:00,51.65,51.93,51.2,51.75,1253424.0,51.65,51.93,51.2,51.75,1253424.0
2021-05-11 11:00:00,51.74,52.47,51.54,52.46,844094.0,51.74,52.47,51.54,52.46,844094.0
2021-05-11 11:30:00,52.46,52.66,52.27,52.45,812046.0,52.46,52.66,52.27,52.45,812046.0
2021-05-11 12:00:00,52.48,52.65,52.29,52.33,633562.0,52.48,52.65,52.29,52.33,633562.0
2021-05-11 12:30:00,52.32,52.51,52.09,52.2,471277.0,52.32,52.51,52.09,52.2,471277.0
2021-05-11 13:00:00,52.19,52.59,52.06,52.57,566724.0,52.19,52.59,52.06,52.57,566724.0
2021-05-11 13:30:00,52.59,52.76,52.45,52.72,535701.0,52.59,52.76,52.45,52.72,535701.0
2021-05-11 14:00:00,52.72,52.9,52.41,52.76,611547.0,52.72,52.9,52.41,52.76,611547.0
2021-05-11 14:30:00,52.75,52.82,52.43,52.68,522274.0,52.75,52.82,52.43,52.68,522274.0
2021-05-11 15:00:00,52.69,52.76,52.42,52.65,555577.0,52.69,52.76,52.42,52.65,555577.0
2021-05-11 15:30:00,52.66,52.81,52.41,52.7,1189313.0,52.66,52.81,52.41,52.7,1189313.0
2021-05-12 09:30:00,52.12,53.09,52.03,52.35,2192627.0,52.12,53.09,52.03,52.35,2192627.0
2021-05-12 10:00:00,52.35,52.7,52.1,52.26,1277512.0,52.35,52.7,52.1,52.26,1277512.0
2021-05-12 10:30:00,52.26,52.51,52.17,52.32,861314.0,52.26,52.51,52.17,52.32,861314.0
2021-05-12 11:00:00,52.3,52.43,52.05,52.09,480041.0,52.3,52.43,52.05,52.09,480041.0
2021-05-12 11:30:00,52.08,52.08,51.62,51.64,661907.0,52.08,52.08,51.62,51.64,661907.0
2021-05-12 12:00:00,51.63,51.72,51.3,51.58,706746.0,51.63,51.72,51.3,51.58,706746.0
2021-05-12 12:30:00,51.57,51.75,51.43,51.73,409749.0,51.57,51.75,51.43,51.73,409749.0
2021-05-12 13:00:00,51.72,51.98,51.68,51.8,456365.0,51.72,51.98,51.68,51.8,456365.0
2021-05-12 13:30:00,51.78,51.96,51.71,51.84,364102.0,51.78,51.96,51.71,51.84,364102.0
2021-05-12 14:00:00,51.82,52.05,51.62,51.65,421906.0,51.82,52.05,51.62,51.65,421906.0
2021-05-12 14:30:00,51.64,51.77,51.45,51.5,451565.0,51.64,51.77,51.45,51.5,451565.0
2021-05-12 15:00:00,51.5,51.6,51.02,51.11,692639.0,51.5,51.6,51.02,51.11,692639.0
2021-05-12 15:30:00,51.11,51.25,50.9,51.01,1390383.0,51.11,51.25,50.9,51.01,1390383.0
2021-05-13 09:30:00,51.5,52.54,51.28,52.38,2035642.0,51.5,52.54,51.28,52.38,2035642.0
2021-05-13 10:00:00,52.39,52.61,52.18,52.46,1299895.0,52.39,52.61,52.18,52.46,1299895.0
2021-05-13 10:30:00,52.47,52.53,52.11,52.23,652264.0,52.47,52.53,52.11,52.23,652264.0
2021-05-13 11:00:00,52.25,52.25,51.66,51.7,744067.0,52.25,52.25,51.66,51.7,744067.0
2021-05-13 11:30:00,51.69,51.84,51.35,51.43,771003.0,51.69,51.84,51.35,51.43,771003.0
2021-05-13 12:00:00,51.43,51.97,51.37,51.96,675805.0,51.43,51.97,51.37,51.96,675805.0
2021-05-13 12:30:00,51.95,52.14,51.57,51.66,648998.0,51.95,52.14,51.57,51.66,648998.0
2021-05-13 13:00:00,51.66,51.95,51.31,51.47,561415.0,51.66,51.95,51.31,51.47,561415.0
2021-05-13 13:30:00,51.46,51.54,51.07,51.38,610602.0,51.46,51.54,51.07,51.38,610602.0
2021-05-13 14:00:00,51.43,51.97,51.4,51.96,702562.0,51.43,51.97,51.4,51.96,702562.0
2021-05-13 14:30:00,51.97,52.32,51.91,52.02,876265.0,51.97,52.32,51.91,52.02,876265.0
2021-05-13 15:00:00,52.03,52.42,52.02,52.4,630175.0,52.03,52.42,52.02,52.4,630175.0
2021-05-13 15:30:00,52.41,52.73,52.4,52.42,1199693.0,52.41,52.73,52.4,52.42,1199693.0
2021-05-14 09:30:00,53.28,54.68,53.28,54.53,2755564.0,53.28,54.68,53.28,54.53,2755564.0
2021-05-14 10:00:00,54.53,54.97,54.33,54.84,2236344.0,54.53,54.97,54.33,54.84,2236344.0
2021-05-14 10:30:00,54.84,55.05,54.7,54.92,1167322.0,54.84,55.05,54.7,54.92,1167322.0
2021-05-14 11:00:00,54.92,54.94,54.62,54.7,780145.0,54.92,54.94,54.62,54.7,780145.0
2021-05-14 11:30:00,54.7,55.08,54.67,55.03,592804.0,54.7,55.08,54.67,55.03,592804.0
2021-05-14 12:00:00,55.03,55.15,54.83,54.97,565364.0,55.03,55.15,54.83,54.97,565364.0
2021-05-14 12:30:00,54.96,54.99,54.8,54.95,381992.0,54.96,54.99,54.8,54.95,381992.0
2021-05-14 13:00:00,54.95,55.24,54.89,55.23,462105.0,54.95,55.24,54.89,55.23,462105.0
2021-05-14 13:30:00,55.23,55.29,54.99,55.17,448058.0,55.23,55.29,54.99,55.17,448058.0
2021-05-14 14:00:00,55.17,55.46,55.1,55.44,407662.0,55.17,55.46,55.1,55.44,407662.0
2021-05-14 14:30:00,55.44,55.51,55.29,55.29,537360.0,55.44,55.51,55.29,55.29,537360.0
2021-05-14 15:00:00,55.29,55.37,55.05,55.29,840458.0,55.29,55.37,55.05,55.29,840458.0
2021-05-14 15:30:00,55.28,55.38,55.09,55.28,1368079.0,55.28,55.38,55.09,55.28,1368079.0
2021-05-17 09:30:00,55.08,55.56,54.29,54.49,2483682.0,55.08,55.56,54.29,54.49,2483682.0
2021-05-17 10:00:00,54.46,55.38,54.26,54.9,1345555.0,54.46,55.38,54.26,54.9,1345555.0
2021-05-17 10:30:00,54.91,55.89,54.83,55.64,1308289.0,54.91,55.89,54.83,55.64,1308289.0
2021-05-17 11:00:00,55.63,55.94,55.36,55.71,867454.0,55.63,55.94,55.36,55.71,867454.0
2021-05-17 11:30:00,55.71,55.91,55.62,55.73,539241.0,55.71,55.91,55.62,55.73,539241.0
2021-05-17 12:00:00,55.72,56.26,55.61,56.24,946733.0,55.72,56.26,55.61,56.24,946733.0
2021-05-17 12:30:00,56.24,56.34,56.13,56.2,938606.0,56.24,56.34,56.13,56.2,938606.0
2021-05-17 13:00:00,56.2,56.33,55.96,56.05,680177.0,56.2,56.33,55.96,56.05,680177.0
2021-05-17 13:30:00,56.05,56.25,55.97,56.18,629102.0,56.05,56.25,55.97,56.18,629102.0
2021-05-17 14:00:00,56.17,56.31,55.99,56.06,915939.0,56.17,56.31,55.99,56.06,915939.0
2021-05-17 14:30:00,56.07,56.3,56.0,56.2,667607.0,56.07,56.3,56.0,56.2,667607.0
2021-05-17 15:00:00,56.2,56.5,56.12,56.46,1231731.0,56.2,56.5,56.12,56.46,1231731.0
2021-05-17 15:30:00,56.46,56.73,56.34,56.56,2626676.0,56.46,56.73,56.34,56.56,2626676.0
2021-05-18 09:30:00,57.03,57.75,55.95,57.66,3146067.0,57.03,57.75,55.95,57.66,3146067.0
2021-05-18 10:00:00,57.67,57.71,57.03,57.32,1805928.0,57.67,57.71,57.03,57.32,1805928.0
2021-05-18 10:30:00,57.31,57.34,56.79,57.03,1036066.0,57.31,57.34,56.79,57.03,1036066.0
2021-05-18 11:00:00,57.04,57.2,56.72,57.02,638967.0,57.04,57.2,56.72,57.02,638967.0
2021-05-18 11:30:00,57.02,57.04,56.7,56.95,524395.0,57.02,57.04,56.7,56.95,524395.0
2021-05-18 12:00:00,56.94,56.94,56.66,56.77,436247.0,56.94,56.94,56.66,56.77,436247.0
2021-05-18 12:30:00,56.78,57.0,56.73,56.82,404474.0,56.78,57.0,56.73,56.82,404474.0
2021-05-18 13:00:00,56.84,57.12,56.81,57.09,332175.0,56.84,57.12,56.81,57.09,332175.0
2021-05-18 13:30:00,57.09,57.18,56.79,56.84,460249.0,57.09,57.18,56.79,56.84,460249.0
2021-05-18 14:00:00,56.84,57.07,56.74,56.97,428827.0,56.84,57.07,56.74,56.97,428827.0
2021-05-18 14:30:00,56.97,57.03,56.54,56.86,672120.0,56.97,57.03,56.54,56.86,672120.0
2021-05-18 15:00:00,56.86,56.88,56.55,56.74,449901.0,56.86,56.88,56.55,56.74,449901.0
2021-05-18 15:30:00,56.74,56.84,56.37,56.37,1057655.0,56.74,56.84,56.37,56.37,1057655.0
2021-05-19 09:30:00,55.08,55.61,54.48,55.0,2218928.0,55.08,55.61,54.48,55.0,2218928.0
2021-05-19 10:00:00,55.0,55.21,54.49,55.08,1166759.0,55.0,55.21,54.49,55.08,1166759.0
2021-05-19 10:30:00,55.05,55.22,54.64,55.16,852062.0,55.05,55.22,54.64,55.16,852062.0
2021-05-19 11:00:00,55.15,55.56,54.84,55.53,991912.0,55.15,55.56,54.84,55.53,991912.0
2021-05-19 11:30:00,55.55,55.6,55.27,55.46,633266.0,55.55,55.6,55.27,55.46,633266.0
2021-05-19 12:00:00,55.45,55.78,55.34,55.71,604233.0,55.45,55.78,55.34,55.71,604233.0
2021-05-19 12:30:00,55.71,55.86,55.53,55.82,459568.0,55.71,55.86,55.53,55.82,459568.0
2021-05-19 13:00:00,55.82,56.03,55.74,55.78,572841.0,55.82,56.03,55.74,55.78,572841.0
2021-05-19 13:30:00,55.78,56.1,55.72,55.99,587035.0,55.78,56.1,55.72,55.99,587035.0
2021-05-19 14:00:00,56.0,56.27,55.35,55.86,1103637.0,56.0,56.27,55.35,55.86,1103637.0
2021-05-19 14:30:00,55.87,55.99,55.29,55.29,851028.0,55.87,55.99,55.29,55.29,851028.0
2021-05-19 15:00:00,55.28,55.71,55.16,55.65,864925.0,55.28,55.71,55.16,55.65,864925.0
2021-05-19 15:30:00,55.65,55.87,55.43,55.8,1372890.0,55.65,55.87,55.43,55.8,1372890.0
2021-05-20 09:30:00,56.06,56.06,54.56,55.17,2450398.0,56.06,56.06,54.56,55.17,2450398.0
2021-05-20 10:00:00,55.19,55.26,54.66,54.77,1392671.0,55.19,55.26,54.66,54.77,1392671.0
2021-05-20 10:30:00,54.75,54.94,54.53,54.77,684134.0,54.75,54.94,54.53,54.77,684134.0
2021-05-20 11:00:00,54.78,54.9,54.69,54.72,406326.0,54.78,54.9,54.69,54.72,406326.0
2021-05-20 11:30:00,54.73,54.88,54.63,54.75,625487.0,54.73,54.88,54.63,54.75,625487.0
2021-05-20 12:00:00,54.74,54.78,54.52,54.53,529803.0,54.74,54.78,54.52,54.53,529803.0
2021-05-20 12:30:00,54.53,54.61,54.21,54.55,915445.0,54.53,54.61,54.21,54.55,915445.0
2021-05-20 13:00:00,54.55,54.85,54.49,54.76,547625.0,54.55,54.85,54.49,54.76,547625.0
2021-05-20 13:30:00,54.77,54.84,54.45,54.59,381795.0,54.77,54.84,54.45,54.59,381795.0
2021-05-20 14:00:00,54.62,54.75,54.49,54.73,323778.0,54.62,54.75,54.49,54.73,323778.0
2021-05-20 14:30:00,54.74,54.94,54.68,54.93,395873.0,54.74,54.94,54.68,54.93,395873.0
2021-05-20 15:00:00,54.94,55.21,54.87,55.13,592408.0,54.94,55.21,54.87,55.13,592408.0
2021-05-20 15:30:00,55.12,55.22,54.98,55.09,908609.0,55.12,55.22,54.98,55.09,908609.0
2021-05-21 09:30:00,55.43,55.97,55.12,55.77,2199911.0,55.43,55.97,55.12,55.77,2199911.0
2021-05-21 10:00:00,55.76,55.81,55.43,55.67,955356.0,55.76,55.81,55.43,55.67,955356.0
2021-05-21 10:30:00,55.66,55.93,55.49,55.82,762864.0,55.66,55.93,55.49,55.82,762864.0
2021-05-21 11:00:00,55.83,55.91,55.71,55.77,735630.0,55.83,55.91,55.71,55.77,735630.0
2021-05-21 11:30:00,55.77,55.92,55.64,55.77,1010979.0,55.77,55.92,55.64,55.77,1010979.0
2021-05-21 12:00:00,55.77,55.87,55.69,55.78,534991.0,55.77,55.87,55.69,55.78,534991.0
2021-05-21 12:30:00,55.79,55.93,55.46,55.59,469142.0,55.79,55.93,55.46,55.59,469142.0
2021-05-21 13:00:00,55.58,55.69,55.5,55.6,234564.0,55.58,55.69,55.5,55.6,234564.0
2021-05-21 13:30:00,55.59,55.71,55.58,55.62,191474.0,55.59,55.71,55.58,55.62,191474.0
2021-05-21 14:00:00,55.63,55.75,55.53,55.62,247201.0,55.63,55.75,55.53,55.62,247201.0
2021-05-21 14:30:00,55.63,55.75,55.54,55.71,298094.0,55.63,55.75,55.54,55.71,298094.0
2021-05-21 15:00:00,55.71,55.72,55.52,55.57,306966.0,55.71,55.72,55.52,55.57,306966.0
2021-05-21 15:30:00,55.57,55.57,55.21,55.3,944237.0,55.57,55.57,55.21,55.3,944237.0
2021-05-24 09:30:00,56.0,56.1,54.92,55.99,2002573.0,56.0,56.1,54.92,55.99,2002573.0
2021-05-24 10:00:00,55.98,56.34,55.86,55.88,978242.0,55.98,56.34,55.86,55.88,978242.0
2021-05-24 10:30:00,55.89,56.14,55.77,55.89,713420.0,55.89,56.14,55.77,55.89,713420.0
2021-05-24 11:00:00,55.9,56.06,55.86,56.05,519635.0,55.9,56.06,55.86,56.05,519635.0
2021-05-24 11:30:00,56.05,56.09,55.82,55.83,363767.0,56.05,56.09,55.82,55.83,363767.0
2021-05-24 12:00:00,55.83,56.21,55.8,56.08,446071.0,55.83,56.21,55.8,56.08,446071.0
2021-05-24 12:30:00,56.09,56.17,56.02,56.05,481486.0,56.09,56.17,56.02,56.05,481486.0
2021-05-24 13:00:00,56.05,56.11,56.0,56.07,262669.0,56.05,56.11,56.0,56.07,262669.0
2021-05-24 13:30:00,56.07,56.24,56.06,56.11,464017.0,56.07,56.24,56.06,56.11,464017.0
2021-05-24 14:00:00,56.09,56.11,55.89,55.98,475642.0,56.09,56.11,55.89,55.98,475642.0
2021-05-24 14:30:00,55.98,56.1,55.97,56.06,330664.0,55.98,56.1,55.97,56.06,330664.0
2021-05-24 15:00:00,56.06,56.18,56.04,56.16,328053.0,56.06,56.18,56.04,56.16,328053.0
2021-05-24 15:30:00,56.16,56.24,56.1,56.14,799700.0,56.16,56.24,56.1,56.14,799700.0
2021-05-25 09:30:00,57.61,58.76,57.05,58.49,4537448.0,57.61,58.76,57.05,58.49,4537448.0
2021-05-25 10:00:00,58.48,59.29,58.47,58.89,3726739.0,58.48,59.29,58.47,58.89,3726739.0
2021-05-25 10:30:00,58.89,58.98,58.59,58.64,1701999.0,58.89,58.98,58.59,58.64,1701999.0
2021-05-25 11:00:00,58.64,58.69,57.72,57.84,1658865.0,58.64,58.69,57.72,57.84,1658865.0
2021-05-25 11:30:00,57.83,58.1,57.54,57.78,1829854.0,57.83,58.1,57.54,57.78,1829854.0
2021-05-25 12:00:00,57.77,57.9,57.62,57.76,900750.0,57.77,57.9,57.62,57.76,900750.0
2021-05-25 12:30:00,57.76,57.88,57.56,57.6,569166.0,57.76,57.88,57.56,57.6,569166.0
2021-05-25 13:00:00,57.59,57.91,57.44,57.86,694264.0,57.59,57.91,57.44,57.86,694264.0
2021-05-25 13:30:00,57.86,58.07,57.85,57.98,519700.0,57.86,58.07,57.85,57.98,519700.0
2021-05-25 14:00:00,57.98,58.0,57.39,57.4,850146.0,57.98,58.0,57.39,57.4,850146.0
2021-05-25 14:30:00,57.39,57.44,57.01,57.06,712331.0,57.39,57.44,57.01,57.06,712331.0
2021-05-25 15:00:00,57.06,57.24,56.78,56.99,1418944.0,57.06,57.24,56.78,56.99,1418944.0
2021-05-25 15:30:00,57.0,57.27,56.84,56.99,1420636.0,57.0,57.27,56.84,56.99,1420636.0
2021-05-26 09:30:00,57.75,58.43,57.23,57.95,2610933.0,57.75,58.43,57.23,57.95,2610933.0
2021-05-26 10:00:00,57.96,58.28,57.89,58.07,913385.0,57.96,58.28,57.89,58.07,913385.0
2021-05-26 10:30:00,58.07,58.09,57.63,57.85,907932.0,58.07,58.09,57.63,57.85,907932.0
2021-05-26 11:00:00,57.86,57.89,57.45,57.53,722784.0,57.86,57.89,57.45,57.53,722784.0
2021-05-26 11:30:00,57.54,57.75,57.47,57.66,556791.0,57.54,57.75,57.47,57.66,556791.0
2021-05-26 12:00:00,57.68,57.77,57.55,57.64,422597.0,57.68,57.77,57.55,57.64,422597.0
2021-05-26 12:30:00,57.64,57.77,57.61,57.76,408264.0,57.64,57.77,57.61,57.76,408264.0
2021-05-26 13:00:00,57.76,58.03,57.75,57.99,559774.0,57.76,58.03,57.75,57.99,559774.0
2021-05-26 13:30:00,57.98,58.0,57.72,57.85,414632.0,57.98,58.0,57.72,57.85,414632.0
2021-05-26 14:00:00,57.85,58.15,57.85,57.95,470236.0,57.85,58.15,57.85,57.95,470236.0
2021-05-26 14:30:00,57.95,58.13,57.92,58.12,434195.0,57.95,58.13,57.92,58.12,434195.0
2021-05-26 15:00:00,58.11,58.19,57.96,58.15,537259.0,58.11,58.19,57.96,58.15,537259.0
2021-05-26 15:30:00,58.15,58.17,57.92,58.0,1111202.0,58.15,58.17,57.92,58.0,1111202.0
2021-05-27 09:30:00,58.59,58.84,57.87,58.54,1915030.0,58.59,58.84,57.87,58.54,1915030.0
2021-05-27 10:00:00,58.54,58.78,58.27,58.72,1204795.0,58.54,58.78,58.27,58.72,1204795.0
2021-05-27 10:30:00,58.72,58.72,58.16,58.32,861423.0,58.72,58.72,58.16,58.32,861423.0
2021-05-27 11:00:00,58.33,58.39,58.2,58.23,516744.0,58.33,58.39,58.2,58.23,516744.0
2021-05-27 11:30:00,58.23,58.24,58.01,58.1,626828.0,58.23,58.24,58.01,58.1,626828.0
2021-05-27 12:00:00,58.1,58.11,58.02,58.09,299349.0,58.1,58.11,58.02,58.09,299349.0
2021-05-27 12:30:00,58.08,58.26,58.0,58.24,527567.0,58.08,58.26,58.0,58.24,527567.0
2021-05-27 13:00:00,58.24,58.34,58.2,58.26,345074.0,58.24,58.34,58.2,58.26,345074.0
2021-05-27 13:30:00,58.26,58.42,58.13,58.41,542979.0,58.26,58.42,58.13,58.41,542979.0
2021-05-27 14:00:00,58.4,58.46,58.22,58.45,608678.0,58.4,58.46,58.22,58.45,608678.0
2021-05-27 14:30:00,58.44,58.46,58.27,58.44,628410.0,58.44,58.46,58.27,58.44,628410.0
2021-05-27 15:00:00,58.44,58.74,58.36,58.72,712249.0,58.44,58.74,58.36,58.72,712249.0
2021-05-27 15:30:00,58.72,59.23,58.7,59.13,1772651.0,58.72,59.23,58.7,59.13,1772651.0
2021-05-28 09:30:00,58.95,59.2,58.19,59.1,2786335.0,58.95,59.2,58.19,59.1,2786335.0
2021-05-28 10:00:00,59.1,59.17,58.1,58.14,1364785.0,59.1,59.17,58.1,58.14,1364785.0
2021-05-28 10:30:00,58.16,58.52,58.15,58.3,892717.0,58.16,58.52,58.15,58.3,892717.0
2021-05-28 11:00:00,58.28,58.66,58.25,58.26,781479.0,58.28,58.66,58.25,58.26,781479.0
2021-05-28 11:30:00,58.26,58.44,58.18,58.21,791393.0,58.26,58.44,58.18,58.21,791393.0
2021-05-28 12:00:00,58.21,58.36,58.16,58.26,735107.0,58.21,58.36,58.16,58.26,735107.0
2021-05-28 12:30:00,58.27,58.4,58.19,58.23,473887.0,58.27,58.4,58.19,58.23,473887.0
2021-05-28 13:00:00,58.23,58.33,58.15,58.2,756816.0,58.23,58.33,58.15,58.2,756816.0
2021-05-28 13:30:00,58.2,58.48,58.2,58.36,604718.0,58.2,58.48,58.2,58.36,604718.0
2021-05-28 14:00:00,58.37,58.47,58.21,58.32,539145.0,58.37,58.47,58.21,58.32,539145.0
2021-05-28 14:30:00,58.32,58.38,58.19,58.21,432234.0,58.32,58.38,58.19,58.21,432234.0
2021-05-28 15:00:00,58.22,58.27,58.03,58.08,444801.0,58.22,58.27,58.03,58.08,444801.0
2021-05-28 15:30:00,58.08,58.36,57.95,58.34,1737197.0,58.08,58.36,57.95,58.34,1737197.0
2021-06-01 09:30:00,59.07,59.99,58.96,59.98,3167034.0,59.07,59.99,58.96,59.98,3167034.0
2021-06-01 10:00:00,59.97,60.41,59.6,59.97,2267869.0,59.97,60.41,59.6,59.97,2267869.0
2021-06-01 10:30:00,59.97,60.17,59.64,59.94,857939.0,59.97,60.17,59.64,59.94,857939.0
2021-06-01 11:00:00,59.94,59.94,59.64,59.65,526908.0,59.94,59.94,59.64,59.65,526908.0
2021-06-01 11:30:00,59.66,59.81,59.48,59.72,645570.0,59.66,59.81,59.48,59.72,645570.0
2021-06-01 12:00:00,59.72,59.73,59.45,59.59,469078.0,59.72,59.73,59.45,59.59,469078.0
2021-06-01 12:30:00,59.58,59.67,59.47,59.67,393232.0,59.58,59.67,59.47,59.67,393232.0
2021-06-01 13:00:00,59.68,59.71,59.37,59.45,485033.0,59.68,59.71,59.37,59.45,485033.0
2021-06-01 13:30:00,59.44,59.52,59.32,59.4,345563.0,59.44,59.52,59.32,59.4,345563.0
2021-06-01 14:00:00,59.4,59.52,59.33,59.52,390156.0,59.4,59.52,59.33,59.52,390156.0
2021-06-01 14:30:00,59.52,59.61,59.47,59.54,451044.0,59.52,59.61,59.47,59.54,451044.0
2021-06-01 15:00:00,59.55,59.59,59.41,59.56,648770.0,59.55,59.59,59.41,59.56,648770.0
2021-06-01 15:30:00,59.57,59.74,59.48,59.67,1454483.0,59.57,59.74,59.48,59.67,1454483.0
2021-06-02 09:30:00,60.15,60.58,59.61,59.93,1916000.0,60.15,60.58,59.61,59.93,1916000.0
2021-06-02 10:00:00,59.93,60.29,59.83,60.12,867721.0,59.93,60.29,59.83,60.12,867721.0
2021-06-02 10:30:00,60.13,60.19,59.85,60.05,558127.0,60.13,60.19,59.85,60.05,558127.0
2021-06-02 11:00:00,60.07,60.29,59.95,60.25,689657.0,60.07,60.29,59.95,60.25,689657.0
2021-06-02 11:30:00,60.27,60.29,60.05,60.11,409807.0,60.27,60.29,60.05,60.11,409807.0
2021-06-02 12:00:00,60.12,60.21,59.93,60.19,480319.0,60.12,60.21,59.93,60.19,480319.0
2021-06-02 12:30:00,60.2,60.53,59.93,60.45,1264783.0,60.2,60.53,59.93,60.45,1264783.0
2021-06-02 13:00:00,60.46,60.59,59.84,59.93,979316.0,60.46,60.59,59.84,59.93,979316.0
2021-06-02 13:30:00,59.94,60.26,59.9,60.23,653074.0,59.94,60.26,59.9,60.23,653074.0
2021-06-02 14:00:00,60.23,60.39,60.09,60.34,566507.0,60.23,60.39,60.09,60.34,566507.0
2021-06-02 14:30:00,60.34,60.38,60.17,60.3,372168.0,60.34,60.38,60.17,60.3,372168.0
2021-06-02 15:00:00,60.29,60.4,60.15,60.19,501272.0,60.29,60.4,60.15,60.19,501272.0
2021-06-02 15:30:00,60.18,60.34,60.13,60.27,905241.0,60.18,60.34,60.13,60.27,905241.0
2021-06-03 09:30:00,59.65,59.65,58.29,58.76,2827047.0,59.65,59.65,58.29,58.76,2827047.0
2021-06-03 10:00:00,58.75,59.06,58.47,58.79,1161336.0,58.75,59.06,58.47,58.79,1161336.0
2021-06-03 10:30:00,58.78,58.96,58.57,58.7,1029349.0,58.78,58.96,58.57,58.7,1029349.0
2021-06-03 11:00:00,58.72,58.78,58.43,58.63,1069267.0,58.72,58.78,58.43,58.63,1069267.0
2021-06-03 11:30:00,58.62,58.8,58.56,58.69,445896.0,58.62,58.8,58.56,58.69,445896.0
2021-06-03 12:00:00,58.69,58.77,58.6,58.72,410171.0,58.69,58.77,58.6,58.72,410171.0
2021-06-03 12:30:00,58.72,58.76,58.54,58.63,384986.0,58.72,58.76,58.54,58.63,384986.0
2021-06-03 13:00:00,58.64,58.69,58.52,58.63,489507.0,58.64,58.69,58.52,58.63,489507.0
2021-06-03 13:30:00,58.63,58.7,58.49,58.61,551423.0,58.63,58.7,58.49,58.61,551423.0
2021-06-03 14:00:00,58.62,58.63,58.2,58.21,616984.0,58.62,58.63,58.2,58.21,616984.0
2021-06-03 14:30:00,58.21,58.23,57.86,58.0,816652.0,58.21,58.23,57.86,58.0,816652.0
2021-06-03 15:00:00,58.0,58.1,57.88,57.98,421179.0,58.0,58.1,57.88,57.98,421179.0
2021-06-03 15:30:00,57.99,58.14,57.68,57.72,1498298.0,57.99,58.14,57.68,57.72,1498298.0
2021-06-04 09:30:00,58.3,58.4,57.39,57.5,2097761.0,58.3,58.4,57.39,57.5,2097761.0
2021-06-04 10:00:00,57.5,57.51,56.72,56.98,2360680.0,57.5,57.51,56.72,56.98,2360680.0
2021-06-04 10:30:00,56.99,57.25,56.91,57.07,1407801.0,56.99,57.25,56.91,57.07,1407801.0
2021-06-04 11:00:00,57.08,57.2,56.89,56.9,568687.0,57.08,57.2,56.89,56.9,568687.0
2021-06-04 11:30:00,56.9,57.1,56.87,56.98,423107.0,56.9,57.1,56.87,56.98,423107.0
2021-06-04 12:00:00,56.98,57.09,56.9,57.02,311975.0,56.98,57.09,56.9,57.02,311975.0
2021-06-04 12:30:00,57.02,57.16,56.93,57.15,456061.0,57.02,57.16,56.93,57.15,456061.0
2021-06-04 13:00:00,57.16,57.28,57.07,57.14,556191.0,57.16,57.28,57.07,57.14,556191.0
2021-06-04 13:30:00,57.14,57.34,57.02,57.33,497041.0,57.14,57.34,57.02,57.33,497041.0
2021-06-04 14:00:00,57.32,57.36,57.16,57.22,391657.0,57.32,57.36,57.16,57.22,391657.0
2021-06-04 14:30:00,57.22,57.35,57.19,57.2,280770.0,57.22,57.35,57.19,57.2,280770.0
2021-06-04 15:00:00,57.2,57.2,56.9,57.09,725097.0,57.2,57.2,56.9,57.09,725097.0
2021-06-04 15:30:00,57.09,57.17,56.89,56.94,1445472.0,57.09,57.17,56.89,56.94,1445472.0
2021-06-07 09:30:00,57.34,57.97,57.04,57.27,1529475.0,57.34,57.97,57.04,57.27,1529475.0
2021-06-07 10:00:00,57.27,57.34,57.02,57.29,848045.0,57.27,57.34,57.02,57.29,848045.0
2021-06-07 10:30:00,57.29,57.51,57.15,57.3,910888.0,57.29,57.51,57.15,57.3,910888.0
2021-06-07 11:00:00,57.31,57.36,57.16,57.2,553200.0,57.31,57.36,57.16,57.2,553200.0
2021-06-07 11:30:00,57.22,57.29,57.09,57.14,485476.0,57.22,57.29,57.09,57.14,485476.0
2021-06-07 12:00:00,57.15,57.2,57.07,57.09,251513.0,57.15,57.2,57.07,57.09,251513.0
2021-06-07 12:30:00,57.1,57.23,57.07,57.21,205156.0,57.1,57.23,57.07,57.21,205156.0
2021-06-07 13:00:00,57.22,57.22,57.1,57.14,295565.0,57.22,57.22,57.1,57.14,295565.0
2021-06-07 13:30:00,57.14,57.26,57.07,57.11,435695.0,57.14,57.26,57.07,57.11,435695.0
2021-06-07 14:00:00,57.11,57.17,57.07,57.15,289569.0,57.11,57.17,57.07,57.15,289569.0
2021-06-07 14:30:00,57.15,57.19,57.07,57.1,303375.0,57.15,57.19,57.07,57.1,303375.0
2021-06-07 15:00:00,57.1,57.26,57.1,57.18,346111.0,57.1,57.26,57.1,57.18,346111.0
2021-06-07 15:30:00,57.18,57.4,57.05,57.32,863239.0,57.18,57.4,57.05,57.32,863239.0
2021-06-08 09:30:00,57.93,57.93,57.18,57.38,1568378.0,57.93,57.93,57.18,57.38,1568378.0
2021-06-08 10:00:00,57.37,57.87,57.36,57.82,980942.0,57.37,57.87,57.36,57.82,980942.0
2021-06-08 10:30:00,57.83,57.85,57.47,57.48,750246.0,57.83,57.85,57.47,57.48,750246.0
2021-06-08 11:00:00,57.47,57.5,56.83,57.07,929506.0,57.47,57.5,56.83,57.07,929506.0
2021-06-08 11:30:00,57.09,57.36,57.05,57.33,607732.0,57.09,57.36,57.05,57.33,607732.0
2021-06-08 12:00:00,57.33,57.4,57.19,57.29,385933.0,57.33,57.4,57.19,57.29,385933.0
2021-06-08 12:30:00,57.28,57.41,57.26,57.37,367137.0,57.28,57.41,57.26,57.37,367137.0
2021-06-08 13:00:00,57.37,57.7,57.36,57.6,571628.0,57.37,57.7,57.36,57.6,571628.0
2021-06-08 13:30:00,57.6,57.93,57.57,57.86,690483.0,57.6,57.93,57.57,57.86,690483.0
2021-06-08 14:00:00,57.87,58.11,57.83,58.06,645437.0,57.87,58.11,57.83,58.06,645437.0
2021-06-08 14:30:00,58.05,58.12,57.93,58.07,398741.0,58.05,58.12,57.93,58.07,398741.0
2021-06-08 15:00:00,58.07,58.12,57.76,57.83,417422.0,58.07,58.12,57.76,57.83,417422.0
2021-06-08 15:30:00,57.83,58.0,57.68,57.73,740121.0,57.83,58.0,57.68,57.73,740121.0
2021-06-09 09:30:00,57.95,58.01,57.26,57.44,1176966.0,57.95,58.01,57.26,57.44,1176966.0
2021-06-09 10:00:00,57.44,57.91,57.42,57.85,733026.0,57.44,57.91,57.42,57.85,733026.0
2021-06-09 10:30:00,57.86,57.94,57.57,57.69,547004.0,57.86,57.94,57.57,57.69,547004.0
2021-06-09 11:00:00,57.69,57.94,57.68,57.75,463188.0,57.69,57.94,57.68,57.75,463188.0
2021-06-09 11:30:00,57.75,57.76,57.44,57.52,604000.0,57.75,57.76,57.44,57.52,604000.0
2021-06-09 12:00:00,57.5,57.64,57.49,57.63,334057.0,57.5,57.64,57.49,57.63,334057.0
2021-06-09 12:30:00,57.63,57.68,57.56,57.64,199095.0,57.63,57.68,57.56,57.64,199095.0
2021-06-09 13:00:00,57.64,57.71,57.58,57.6,199427.0,57.64,57.71,57.58,57.6,199427.0
2021-06-09 13:30:00,57.59,57.6,57.41,57.46,417629.0,57.59,57.6,57.41,57.46,417629.0
2021-06-09 14:00:00,57.47,57.52,57.37,57.48,345823.0,57.47,57.52,57.37,57.48,345823.0
2021-06-09 14:30:00,57.48,57.5,57.34,57.47,372281.0,57.48,57.5,57.34,57.47,372281.0
2021-06-09 15:00:00,57.48,57.51,57.23,57.23,584760.0,57.48,57.51,57.23,57.23,584760.0
2021-06-09 15:30:00,57.22,57.33,57.17,57.22,646216.0,57.22,57.33,57.17,57.22,646216.0
2021-06-10 09:30:00,57.6,58.07,57.04,57.04,2140570.0,57.6,58.07,57.04,57.04,2140570.0
2021-06-10 10:00:00,57.04,57.26,56.84,56.94,877691.0,57.04,57.26,56.84,56.94,877691.0
2021-06-10 10:30:00,56.95,56.99,56.12,56.46,1310309.0,56.95,56.99,56.12,56.46,1310309.0
2021-06-10 11:00:00,56.46,56.53,56.23,56.28,551240.0,56.46,56.53,56.23,56.28,551240.0
2021-06-10 11:30:00,56.29,56.35,56.09,56.26,573309.0,56.29,56.35,56.09,56.26,573309.0
2021-06-10 12:00:00,56.27,56.31,55.92,56.29,655948.0,56.27,56.31,55.92,56.29,655948.0
2021-06-10 12:30:00,56.29,56.46,56.27,56.43,292103.0,56.29,56.46,56.27,56.43,292103.0
2021-06-10 13:00:00,56.44,56.75,56.42,56.58,375164.0,56.44,56.75,56.42,56.58,375164.0
2021-06-10 13:30:00,56.59,56.61,56.41,56.58,649655.0,56.59,56.61,56.41,56.58,649655.0
2021-06-10 14:00:00,56.58,56.64,56.39,56.44,343252.0,56.58,56.64,56.39,56.44,343252.0
2021-06-10 14:30:00,56.44,56.52,56.43,56.48,345402.0,56.44,56.52,56.43,56.48,345402.0
2021-06-10 15:00:00,56.48,56.49,56.24,56.27,556579.0,56.48,56.49,56.24,56.27,556579.0
2021-06-10 15:30:00,56.27,56.39,56.17,56.26,1064421.0,56.27,56.39,56.17,56.26,1064421.0
2021-06-11 09:30:00,56.21,56.76,56.09,56.57,1078001.0,56.21,56.76,56.09,56.57,1078001.0
2021-06-11 10:00:00,56.58,56.61,56.13,56.35,704168.0,56.58,56.61,56.13,56.35,704168.0
2021-06-11 10:30:00,56.34,56.69,56.27,56.53,564209.0,56.34,56.69,56.27,56.53,564209.0
2021-06-11 11:00:00,56.53,56.55,56.16,56.28,516415.0,56.53,56.55,56.16,56.28,516415.0
2021-06-11 11:30:00,56.29,56.47,56.24,56.46,268625.0,56.29,56.47,56.24,56.46,268625.0
2021-06-11 12:00:00,56.46,56.59,56.45,56.52,297996.0,56.46,56.59,56.45,56.52,297996.0
2021-06-11 12:30:00,56.53,56.69,56.48,56.66,307321.0,56.53,56.69,56.48,56.66,307321.0
2021-06-11 13:00:00,56.65,56.81,56.6,56.78,309249.0,56.65,56.81,56.6,56.78,309249.0
2021-06-11 13:30:00,56.78,56.83,56.67,56.67,236127.0,56.78,56.83,56.67,56.67,236127.0
2021-06-11 14:00:00,56.67,56.7,56.48,56.52,294004.0,56.67,56.7,56.48,56.52,294004.0
2021-06-11 14:30:00,56.53,56.67,56.5,56.65,293870.0,56.53,56.67,56.5,56.65,293870.0
2021-06-11 15:00:00,56.65,56.78,56.64,56.65,241623.0,56.65,56.78,56.64,56.65,241623.0
2021-06-11 15:30:00,56.66,56.8,56.47,56.52,1027471.0,56.66,56.8,56.47,56.52,1027471.0
2021-06-14 09:30:00,56.55,57.0,56.24,56.38,1016744.0,56.55,57.0,56.24,56.38,1016744.0
2021-06-14 10:00:00,56.4,56.42,56.13,56.26,498149.0,56.4,56.42,56.13,56.26,498149.0
2021-06-14 10:30:00,56.25,56.29,56.06,56.11,442371.0,56.25,56.29,56.06,56.11,442371.0
2021-06-14 11:00:00,56.12,56.2,56.01,56.13,401575.0,56.12,56.2,56.01,56.13,401575.0
2021-06-14 11:30:00,56.13,56.14,56.01,56.11,286101.0,56.13,56.14,56.01,56.11,286101.0
2021-06-14 12:00:00,56.12,56.31,56.11,56.13,226722.0,56.12,56.31,56.11,56.13,226722.0
2021-06-14 12:30:00,56.12,56.16,55.87,55.87,558406.0,56.12,56.16,55.87,55.87,558406.0
2021-06-14 13:00:00,55.87,55.88,55.76,55.8,363230.0,55.87,55.88,55.76,55.8,363230.0
2021-06-14 13:30:00,55.79,55.85,55.56,55.58,504036.0,55.79,55.85,55.56,55.58,504036.0
2021-06-14 14:00:00,55.57,55.74,55.54,55.72,271855.0,55.57,55.74,55.54,55.72,271855.0
2021-06-14 14:30:00,55.73,55.79,55.61,55.74,259165.0,55.73,55.79,55.61,55.74,259165.0
2021-06-14 15:00:00,55.73,55.8,55.58,55.61,254672.0,55.73,55.8,55.58,55.61,254672.0
2021-06-14 15:30:00,55.61,55.88,55.56,55.75,1010929.0,55.61,55.88,55.56,55.75,1010929.0
2021-06-15 09:30:00,55.76,56.02,55.25,55.67,1065067.0,55.76,56.02,55.25,55.67,1065067.0
2021-06-15 10:00:00,55.68,55.91,55.33,55.34,541104.0,55.68,55.91,55.33,55.34,541104.0
2021-06-15 10:30:00,55.35,55.48,55.22,55.43,480479.0,55.35,55.48,55.22,55.43,480479.0
2021-06-15 11:00:00,55.43,55.5,55.32,55.36,324919.0,55.43,55.5,55.32,55.36,324919.0
2021-06-15 11:30:00,55.35,55.36,54.92,55.0,679468.0,55.35,55.36,54.92,55.0,679468.0
2021-06-15 12:00:00,55.0,55.33,54.97,55.32,315356.0,55.0,55.33,54.97,55.32,315356.0
2021-06-15 12:30:00,55.32,55.37,55.17,55.28,240989.0,55.32,55.37,55.17,55.28,240989.0
2021-06-15 13:00:00,55.27,55.44,55.21,55.39,234794.0,55.27,55.44,55.21,55.39,234794.0
2021-06-15 13:30:00,55.38,55.54,55.33,55.51,231212.0,55.38,55.54,55.33,55.51,231212.0
2021-06-15 14:00:00,55.51,55.56,55.34,55.41,302021.0,55.51,55.56,55.34,55.41,302021.0
2021-06-15 14:30:00,55.4,55.4,55.31,55.37,188700.0,55.4,55.4,55.31,55.37,188700.0
2021-06-15 15:00:00,55.35,55.45,55.21,55.25,317748.0,55.35,55.45,55.21,55.25,317748.0
2021-06-15 15:30:00,55.24,55.39,55.08,55.29,820938.0,55.24,55.39,55.08,55.29,820938.0
2021-06-16 09:30:00,55.18,55.81,54.98,55.21,1301726.0,55.18,55.81,54.98,55.21,1301726.0
2021-06-16 10:00:00,55.21,55.35,55.06,55.12,420518.0,55.21,55.35,55.06,55.12,420518.0
2021-06-16 10:30:00,55.13,55.53,55.09,55.45,661601.0,55.13,55.53,55.09,55.45,661601.0
2021-06-16 11:00:00,55.45,55.64,55.4,55.61,418436.0,55.45,55.64,55.4,55.61,418436.0
2021-06-16 11:30:00,55.6,56.1,55.6,55.91,931276.0,55.6,56.1,55.6,55.91,931276.0
2021-06-16 12:00:00,55.91,56.02,55.54,55.59,342279.0,55.91,56.02,55.54,55.59,342279.0
2021-06-16 12:30:00,55.58,55.6,55.36,55.47,302666.0,55.58,55.6,55.36,55.47,302666.0
2021-06-16 13:00:00,55.47,55.47,55.26,55.26,237932.0,55.47,55.47,55.26,55.26,237932.0
2021-06-16 13:30:00,55.26,55.57,55.26,55.51,303637.0,55.26,55.57,55.26,55.51,303637.0
2021-06-16 14:00:00,55.5,55.88,55.01,55.63,984379.0,55.5,55.88,55.01,55.63,984379.0
2021-06-16 14:30:00,55.62,55.71,55.2,55.4,653210.0,55.62,55.71,55.2,55.4,653210.0
2021-06-16 15:00:00,55.39,55.85,55.31,55.66,467082.0,55.39,55.85,55.31,55.66,467082.0
2021-06-16 15:30:00,55.66,55.83,55.54,55.59,744519.0,55.66,55.83,55.54,55.59,744519.0
2021-06-17 09:30:00,55.71,56.41,55.58,55.82,1234184.0,55.71,56.41,55.58,55.82,1234184.0
2021-06-17 10:00:00,55.83,55.92,55.26,55.27,727816.0,55.83,55.92,55.26,55.27,727816.0
2021-06-17 10:30:00,55.27,55.44,55.09,55.19,638217.0,55.27,55.44,55.09,55.19,638217.0
2021-06-17 11:00:00,55.19,55.23,54.8,54.85,1174242.0,55.19,55.23,54.8,54.85,1174242.0
2021-06-17 11:30:00,54.85,54.88,54.16,54.19,1068457.0,54.85,54.88,54.16,54.19,1068457.0
2021-06-17 12:00:00,54.19,54.33,53.55,53.56,1337142.0,54.19,54.33,53.55,53.56,1337142.0
2021-06-17 12:30:00,53.57,54.37,53.48,54.35,868847.0,53.57,54.37,53.48,54.35,868847.0
2021-06-17 13:00:00,54.34,54.57,54.3,54.55,445117.0,54.34,54.57,54.3,54.55,445117.0
2021-06-17 13:30:00,54.53,54.73,54.44,54.59,363417.0,54.53,54.73,54.44,54.59,363417.0
2021-06-17 14:00:00,54.59,54.66,54.33,54.35,357550.0,54.59,54.66,54.33,54.35,357550.0
2021-06-17 14:30:00,54.35,54.38,54.21,54.33,265432.0,54.35,54.38,54.21,54.33,265432.0
2021-06-17 15:00:00,54.34,54.49,54.23,54.36,344377.0,54.34,54.49,54.23,54.36,344377.0
2021-06-17 15:30:00,54.36,54.5,54.2,54.25,1188836.0,54.36,54.5,54.2,54.25,1188836.0
2021-06-18 09:30:00,53.87,54.49,53.54,53.95,1738024.0,53.87,54.49,53.54,53.95,1738024.0
2021-06-18 10:00:00,53.98,54.15,53.77,54.06,735323.0,53.98,54.15,53.77,54.06,735323.0
2021-06-18 10:30:00,54.05,54.44,53.82,54.43,563583.0,54.05,54.44,53.82,54.43,563583.0
2021-06-18 11:00:00,54.42,54.94,54.36,54.78,690391.0,54.42,54.94,54.36,54.78,690391.0
2021-06-18 11:30:00,54.79,55.38,54.77,55.18,779820.0,54.79,55.38,54.77,55.18,779820.0
2021-06-18 12:00:00,55.18,55.28,55.03,55.23,501345.0,55.18,55.28,55.03,55.23,501345.0
2021-06-18 12:30:00,55.23,55.25,54.86,54.89,484081.0,55.23,55.25,54.86,54.89,484081.0
2021-06-18 13:00:00,54.9,55.12,54.89,54.97,316397.0,54.9,55.12,54.89,54.97,316397.0
2021-06-18 13:30:00,54.98,55.32,54.96,55.11,606337.0,54.98,55.32,54.96,55.11,606337.0
2021-06-18 14:00:00,55.11,55.3,54.97,55.06,293664.0,55.11,55.3,54.97,55.06,293664.0
2021-06-18 14:30:00,55.05,55.06,54.63,54.71,303469.0,55.05,55.06,54.63,54.71,303469.0
2021-06-18 15:00:00,54.7,54.98,54.62,54.92,402732.0,54.7,54.98,54.62,54.92,402732.0
2021-06-18 15:30:00,54.93,55.26,54.8,54.9,1064475.0,54.93,55.26,54.8,54.9,1064475.0
2021-06-21 09:30:00,55.24,55.26,54.55,55.09,1539322.0,55.24,55.26,54.55,55.09,1539322.0
2021-06-21 10:00:00,55.09,55.11,54.66,54.91,668624.0,55.09,55.11,54.66,54.91,668624.0
2021-06-21 10:30:00,54.93,55.21,54.89,54.91,479359.0,54.93,55.21,54.89,54.91,479359.0
2021-06-21 11:00:00,54.92,54.98,54.65,54.89,590128.0,54.92,54.98,54.65,54.89,590128.0
2021-06-21 11:30:00,54.9,54.98,54.8,54.81,341945.0,54.9,54.98,54.8,54.81,341945.0
2021-06-21 12:00:00,54.82,55.05,54.77,55.02,405514.0,54.82,55.05,54.77,55.02,405514.0
2021-06-21 12:30:00,55.01,55.03,54.9,54.98,294434.0,55.01,55.03,54.9,54.98,294434.0
2021-06-21 13:00:00,54.98,55.17,54.94,55.13,382190.0,54.98,55.17,54.94,55.13,382190.0
2021-06-21 13:30:00,55.14,55.4,55.13,55.37,392267.0,55.14,55.4,55.13,55.37,392267.0
2021-06-21 14:00:00,55.37,55.53,55.36,55.51,385720.0,55.37,55.53,55.36,55.51,385720.0
2021-06-21 14:30:00,55.51,55.74,55.48,55.73,460890.0,55.51,55.74,55.48,55.73,460890.0
2021-06-21 15:00:00,55.73,55.88,55.54,55.68,567286.0,55.73,55.88,55.54,55.68,567286.0
2021-06-21 15:30:00,55.68,55.86,55.54,55.69,1334574.0,55.68,55.86,55.54,55.69,1334574.0
2021-06-22 09:30:00,55.45,55.57,54.59,54.68,1554153.0,55.45,55.57,54.59,54.68,1554153.0
2021-06-22 10:00:00,54.69,54.88,54.45,54.5,1021170.0,54.69,54.88,54.45,54.5,1021170.0
2021-06-22 10:30:00,54.49,54.58,54.1,54.53,990781.0,54.49,54.58,54.1,54.53,990781.0
2021-06-22 11:00:00,54.54,54.85,54.48,54.76,578014.0,54.54,54.85,54.48,54.76,578014.0
2021-06-22 11:30:00,54.75,54.86,54.59,54.75,498258.0,54.75,54.86,54.59,54.75,498258.0
2021-06-22 12:00:00,54.74,54.97,54.74,54.93,294075.0,54.74,54.97,54.74,54.93,294075.0
2021-06-22 12:30:00,54.93,55.02,54.85,54.95,210034.0,54.93,55.02,54.85,54.95,210034.0
2021-06-22 13:00:00,54.95,55.07,54.84,54.95,280765.0,54.95,55.07,54.84,54.95,280765.0
2021-06-22 13:30:00,54.95,55.08,54.89,55.05,204302.0,54.95,55.08,54.89,55.05,204302.0
2021-06-22 14:00:00,55.06,55.13,54.94,55.0,405134.0,55.06,55.13,54.94,55.0,405134.0
2021-06-22 14:30:00,55.0,55.08,54.95,54.95,287252.0,55.0,55.08,54.95,54.95,287252.0
2021-06-22 15:00:00,54.95,55.36,54.94,55.35,511797.0,54.95,55.36,54.94,55.35,511797.0
2021-06-22 15:30:00,55.36,55.45,55.09,55.16,1158546.0,55.36,55.45,55.09,55.16,1158546.0
2021-06-23 09:30:00,55.1,55.33,54.95,55.03,1241462.0,55.1,55.33,54.95,55.03,1241462.0
2021-06-23 10:00:00,55.03,55.27,54.9,55.16,733674.0,55.03,55.27,54.9,55.16,733674.0
2021-06-23 10:30:00,55.16,55.41,55.13,55.35,526880.0,55.16,55.41,55.13,55.35,526880.0
2021-06-23 11:00:00,55.36,55.37,55.16,55.3,557499.0,55.36,55.37,55.16,55.3,557499.0
2021-06-23 11:30:00,55.3,55.4,55.15,55.28,628124.0,55.3,55.4,55.15,55.28,628124.0
2021-06-23 12:00:00,55.28,55.29,55.14,55.23,465432.0,55.28,55.29,55.14,55.23,465432.0
2021-06-23 12:30:00,55.23,55.49,55.12,55.43,1432113.0,55.23,55.49,55.12,55.43,1432113.0
2021-06-23 13:00:00,55.43,55.47,55.24,55.26,480959.0,55.43,55.47,55.24,55.26,480959.0
2021-06-23 13:30:00,55.25,55.4,55.23,55.35,227121.0,55.25,55.4,55.23,55.35,227121.0
2021-06-23 14:00:00,55.34,55.43,55.31,55.35,229588.0,55.34,55.43,55.31,55.35,229588.0
2021-06-23 14:30:00,55.34,55.39,55.27,55.33,331261.0,55.34,55.39,55.27,55.33,331261.0
2021-06-23 15:00:00,55.33,55.36,55.18,55.27,331460.0,55.33,55.36,55.18,55.27,331460.0
2021-06-23 15:30:00,55.27,55.32,55.02,55.13,960514.0,55.27,55.32,55.02,55.13,960514.0
2021-06-24 09:30:00,55.11,55.39,54.15,54.24,2167857.0,55.11,55.39,54.15,54.24,2167857.0
2021-06-24 10:00:00,54.25,54.46,53.96,54.28,1608879.0,54.25,54.46,53.96,54.28,1608879.0
2021-06-24 10:30:00,54.28,54.54,54.18,54.45,777958.0,54.28,54.54,54.18,54.45,777958.0
2021-06-24 11:00:00,54.46,54.52,54.28,54.37,537966.0,54.46,54.52,54.28,54.37,537966.0
2021-06-24 11:30:00,54.37,54.39,54.27,54.34,323677.0,54.37,54.39,54.27,54.34,323677.0
2021-06-24 12:00:00,54.34,54.53,54.27,54.49,430382.0,54.34,54.53,54.27,54.49,430382.0
2021-06-24 12:30:00,54.5,54.64,54.46,54.49,431478.0,54.5,54.64,54.46,54.49,431478.0
2021-06-24 13:00:00,54.48,54.58,54.35,54.43,394794.0,54.48,54.58,54.35,54.43,394794.0
2021-06-24 13:30:00,54.42,54.53,54.26,54.38,340660.0,54.42,54.53,54.26,54.38,340660.0
2021-06-24 14:00:00,54.39,54.57,54.38,54.57,397049.0,54.39,54.57,54.38,54.57,397049.0
2021-06-24 14:30:00,54.57,54.6,54.48,54.52,330198.0,54.57,54.6,54.48,54.52,330198.0
2021-06-24 15:00:00,54.51,54.55,54.43,54.45,349659.0,54.51,54.55,54.43,54.45,349659.0
2021-06-24 15:30:00,54.46,54.52,54.31,54.34,924080.0,54.46,54.52,54.31,54.34,924080.0
2021-06-25 09:30:00,54.55,54.57,53.74,53.92,1715692.0,54.55,54.57,53.74,53.92,1715692.0
2021-06-25 10:00:00,53.91,54.13,53.72,54.03,971312.0,53.91,54.13,53.72,54.03,971312.0
2021-06-25 10:30:00,54.03,54.07,53.83,53.98,488733.0,54.03,54.07,53.83,53.98,488733.0
2021-06-25 11:00:00,53.98,54.05,53.76,53.77,824375.0,53.98,54.05,53.76,53.77,824375.0
2021-06-25 11:30:00,53.77,53.94,53.72,53.85,358062.0,53.77,53.94,53.72,53.85,358062.0
2021-06-25 12:00:00,53.85,54.08,53.85,53.93,381875.0,53.85,54.08,53.85,53.93,381875.0
2021-06-25 12:30:00,53.93,54.06,53.93,54.04,308360.0,53.93,54.06,53.93,54.04,308360.0
2021-06-25 13:00:00,54.05,54.13,53.89,53.95,425006.0,54.05,54.13,53.89,53.95,425006.0
2021-06-25 13:30:00,53.96,54.0,53.8,53.98,567797.0,53.96,54.0,53.8,53.98,567797.0
2021-06-25 14:00:00,53.97,54.03,53.94,54.0,330379.0,53.97,54.03,53.94,54.0,330379.0
2021-06-25 14:30:00,54.0,54.08,53.92,54.04,405559.0,54.0,54.08,53.92,54.04,405559.0
2021-06-25 15:00:00,54.03,54.1,53.98,54.03,502128.0,54.03,54.1,53.98,54.03,502128.0
2021-06-25 15:30:00,54.02,54.2,53.83,53.87,1834855.0,54.02,54.2,53.83,53.87,1834855.0
2021-06-28 09:30:00,53.5,53.51,51.95,52.17,3564758.0,53.5,53.51,51.95,52.17,3564758.0
2021-06-28 10:00:00,52.17,52.17,51.73,52.03,1971795.0,52.17,52.17,51.73,52.03,1971795.0
2021-06-28 10:30:00,52.04,52.06,51.69,52.03,1278829.0,52.04,52.06,51.69,52.03,1278829.0
2021-06-28 11:00:00,52.04,52.18,51.8,51.99,856149.0,52.04,52.18,51.8,51.99,856149.0
2021-06-28 11:30:00,51.97,52.0,51.7,51.76,1424037.0,51.97,52.0,51.7,51.76,1424037.0
2021-06-28 12:00:00,51.75,52.0,51.67,51.88,900549.0,51.75,52.0,51.67,51.88,900549.0
2021-06-28 12:30:00,51.88,52.17,51.86,52.14,860714.0,51.88,52.17,51.86,52.14,860714.0
2021-06-28 13:00:00,52.14,52.16,51.8,51.86,769534.0,52.14,52.16,51.8,51.86,769534.0
2021-06-28 13:30:00,51.86,52.3,51.84,52.23,573875.0,51.86,52.3,51.84,52.23,573875.0
2021-06-28 14:00:00,52.23,52.43,52.2,52.38,678619.0,52.23,52.43,52.2,52.38,678619.0
2021-06-28 14:30:00,52.38,52.53,52.37,52.46,645659.0,52.38,52.53,52.37,52.46,645659.0
2021-06-28 15:00:00,52.48,52.55,52.29,52.43,720250.0,52.48,52.55,52.29,52.43,720250.0
2021-06-28 15:30:00,52.43,52.63,52.3,52.49,1632377.0,52.43,52.63,52.3,52.49,1632377.0
2021-06-29 09:30:00,52.72,53.08,52.08,52.45,2907507.0,52.72,53.08,52.08,52.45,2907507.0
2021-06-29 10:00:00,52.47,52.78,52.26,52.46,1101235.0,52.47,52.78,52.26,52.46,1101235.0
2021-06-29 10:30:00,52.45,52.53,52.31,52.43,600687.0,52.45,52.53,52.31,52.43,600687.0
2021-06-29 11:00:00,52.44,52.81,52.37,52.8,748196.0,52.44,52.81,52.37,52.8,748196.0
2021-06-29 11:30:00,52.8,52.92,52.61,52.74,658160.0,52.8,52.92,52.61,52.74,658160.0
2021-06-29 12:00:00,52.74,52.94,52.69,52.72,588677.0,52.74,52.94,52.69,52.72,588677.0
2021-06-29 12:30:00,52.71,52.8,52.63,52.65,326392.0,52.71,52.8,52.63,52.65,326392.0
2021-06-29 13:00:00,52.65,52.66,52.44,52.48,323564.0,52.65,52.66,52.44,52.48,323564.0
2021-06-29 13:30:00,52.47,52.65,52.37,52.56,485927.0,52.47,52.65,52.37,52.56,485927.0
2021-06-29 14:00:00,52.56,52.57,52.31,52.32,334186.0,52.56,52.57,52.31,52.32,334186.0
2021-06-29 14:30:00,52.32,52.35,52.11,52.23,680300.0,52.32,52.35,52.11,52.23,680300.0
2021-06-29 15:00:00,52.23,52.36,52.19,52.27,475905.0,52.23,52.36,52.19,52.27,475905.0
2021-06-29 15:30:00,52.27,52.27,52.03,52.15,1131349.0,52.27,52.27,52.03,52.15,1131349.0
2021-06-30 09:30:00,52.32,52.45,51.87,52.4,1588848.0,52.32,52.45,51.87,52.4,1588848.0
2021-06-30 10:00:00,52.38,52.89,52.38,52.69,1184496.0,52.38,52.89,52.38,52.69,1184496.0
2021-06-30 10:30:00,52.69,52.96,52.69,52.7,666134.0,52.69,52.96,52.69,52.7,666134.0
2021-06-30 11:00:00,52.7,52.73,52.41,52.5,568291.0,52.7,52.73,52.41,52.5,568291.0
2021-06-30 11:30:00,52.5,52.78,52.5,52.66,422351.0,52.5,52.78,52.5,52.66,422351.0
2021-06-30 12:00:00,52.66,52.83,52.64,52.79,280523.0,52.66,52.83,52.64,52.79,280523.0
2021-06-30 12:30:00,52.79,52.81,52.66,52.77,268762.0,52.79,52.81,52.66,52.77,268762.0
2021-06-30 13:00:00,52.77,52.8,52.61,52.62,231376.0,52.77,52.8,52.61,52.62,231376.0
2021-06-30 13:30:00,52.62,52.62,52.4,52.45,238703.0,52.62,52.62,52.4,52.45,238703.0
2021-06-30 14:00:00,52.45,52.53,52.38,52.43,323593.0,52.45,52.53,52.38,52.43,323593.0
2021-06-30 14:30:00,52.44,52.47,52.25,52.29,393116.0,52.44,52.47,52.25,52.29,393116.0
2021-06-30 15:00:00,52.29,52.32,52.18,52.28,444389.0,52.29,52.32,52.18,52.28,444389.0
2021-06-30 15:30:00,52.27,52.36,52.11,52.28,1088595.0,52.27,52.36,52.11,52.28,1088595.0
2021-07-01 09:30:00,52.79,53.36,52.69,53.09,1450659.0,52.79,53.36,52.69,53.09,1450659.0
2021-07-01 10:00:00,53.11,53.74,53.0,53.5,1102916.0,53.11,53.74,53.0,53.5,1102916.0
2021-07-01 10:30:00,53.52,53.76,53.32,53.32,641269.0,53.52,53.76,53.32,53.32,641269.0
2021-07-01 11:00:00,53.31,53.55,53.03,53.14,586765.0,53.31,53.55,53.03,53.14,586765.0
2021-07-01 11:30:00,53.14,53.3,53.09,53.12,341456.0,53.14,53.3,53.09,53.12,341456.0
2021-07-01 12:00:00,53.12,53.15,52.93,53.09,262214.0,53.12,53.15,52.93,53.09,262214.0
2021-07-01 12:30:00,53.09,53.17,52.96,52.98,270324.0,53.09,53.17,52.96,52.98,270324.0
2021-07-01 13:00:00,52.98,53.0,52.88,52.96,218001.0,52.98,53.0,52.88,52.96,218001.0
2021-07-01 13:30:00,52.97,52.99,52.84,52.97,319319.0,52.97,52.99,52.84,52.97,319319.0
2021-07-01 14:00:00,52.97,52.99,52.71,52.94,450180.0,52.97,52.99,52.71,52.94,450180.0
2021-07-01 14:30:00,52.94,53.04,52.91,52.97,248773.0,52.94,53.04,52.91,52.97,248773.0
2021-07-01 15:00:00,52.97,53.2,52.97,53.12,327887.0,52.97,53.2,52.97,53.12,327887.0
2021-07-01 15:30:00,53.12,53.12,52.95,53.08,900418.0,53.12,53.12,52.95,53.08,900418.0
2021-07-02 09:30:00,53.17,53.17,52.33,52.37,1478938.0,53.17,53.17,52.33,52.37,1478938.0
2021-07-02 10:00:00,52.37,52.42,52.09,52.34,844672.0,52.37,52.42,52.09,52.34,844672.0
2021-07-02 10:30:00,52.35,52.47,52.19,52.26,506808.0,52.35,52.47,52.19,52.26,506808.0
2021-07-02 11:00:00,52.26,52.42,52.16,52.33,351517.0,52.26,52.42,52.16,52.33,351517.0
2021-07-02 11:30:00,52.32,52.9,52.3,52.79,799633.0,52.32,52.9,52.3,52.79,799633.0
2021-07-02 12:00:00,52.78,52.95,52.77,52.84,449793.0,52.78,52.95,52.77,52.84,449793.0
2021-07-02 12:30:00,52.84,53.04,52.79,52.92,541669.0,52.84,53.04,52.79,52.92,541669.0
2021-07-02 13:00:00,52.92,53.06,52.89,53.04,594349.0,52.92,53.06,52.89,53.04,594349.0
2021-07-02 13:30:00,53.03,53.06,52.78,52.79,468381.0,53.03,53.06,52.78,52.79,468381.0
2021-07-02 14:00:00,52.8,52.87,52.71,52.83,245363.0,52.8,52.87,52.71,52.83,245363.0
2021-07-02 14:30:00,52.83,52.86,52.75,52.77,214936.0,52.83,52.86,52.75,52.77,214936.0
2021-07-02 15:00:00,52.77,52.81,52.71,52.76,341462.0,52.77,52.81,52.71,52.76,341462.0
2021-07-02 15:30:00,52.76,52.87,52.63,52.75,897465.0,52.76,52.87,52.63,52.75,897465.0
2021-07-06 09:30:00,52.68,53.21,52.23,52.26,1503548.0,52.68,53.21,52.23,52.26,1503548.0
2021-07-06 10:00:00,52.25,52.27,51.86,52.0,975245.0,52.25,52.27,51.86,52.0,975245.0
2021-07-06 10:30:00,51.98,52.03,51.68,51.73,689054.0,51.98,52.03,51.68,51.73,689054.0
2021-07-06 11:00:00,51.72,51.82,51.56,51.66,536961.0,51.72,51.82,51.56,51.66,536961.0
2021-07-06 11:30:00,51.67,51.81,51.35,51.36,589761.0,51.67,51.81,51.35,51.36,589761.0
2021-07-06 12:00:00,51.35,51.39,51.07,51.18,767824.0,51.35,51.39,51.07,51.18,767824.0
2021-07-06 12:30:00,51.17,51.2,51.02,51.15,628015.0,51.17,51.2,51.02,51.15,628015.0
2021-07-06 13:00:00,51.15,51.4,51.14,51.33,540489.0,51.15,51.4,51.14,51.33,540489.0
2021-07-06 13:30:00,51.32,51.47,51.24,51.43,278996.0,51.32,51.47,51.24,51.43,278996.0
2021-07-06 14:00:00,51.43,51.48,51.33,51.38,328536.0,51.43,51.48,51.33,51.38,328536.0
2021-07-06 14:30:00,51.38,51.51,51.34,51.39,296739.0,51.38,51.51,51.34,51.39,296739.0
2021-07-06 15:00:00,51.39,51.44,51.3,51.36,255736.0,51.39,51.44,51.3,51.36,255736.0
2021-07-06 15:30:00,51.37,51.48,51.23,51.45,1305405.0,51.37,51.48,51.23,51.45,1305405.0
2021-07-07 09:30:00,51.04,51.87,50.69,50.88,1692048.0,51.04,51.87,50.69,50.88,1692048.0
2021-07-07 10:00:00,50.87,50.88,49.85,49.91,1618973.0,50.87,50.88,49.85,49.91,1618973.0
2021-07-07 10:30:00,49.9,50.25,49.78,50.13,1281510.0,49.9,50.25,49.78,50.13,1281510.0
2021-07-07 11:00:00,50.12,50.62,50.1,50.62,703932.0,50.12,50.62,50.1,50.62,703932.0
2021-07-07 11:30:00,50.62,50.86,50.55,50.62,619399.0,50.62,50.86,50.55,50.62,619399.0
2021-07-07 12:00:00,50.64,50.78,50.53,50.75,314646.0,50.64,50.78,50.53,50.75,314646.0
2021-07-07 12:30:00,50.75,50.87,50.67,50.77,332440.0,50.75,50.87,50.67,50.77,332440.0
2021-07-07 13:00:00,50.77,50.84,50.49,50.5,426765.0,50.77,50.84,50.49,50.5,426765.0
2021-07-07 13:30:00,50.49,50.63,50.41,50.43,275712.0,50.49,50.63,50.41,50.43,275712.0
2021-07-07 14:00:00,50.45,50.68,50.4,50.48,422857.0,50.45,50.68,50.4,50.48,422857.0
2021-07-07 14:30:00,50.47,50.48,50.19,50.36,583900.0,50.47,50.48,50.19,50.36,583900.0
2021-07-07 15:00:00,50.35,50.52,50.32,50.42,462430.0,50.35,50.52,50.32,50.42,462430.0
2021-07-07 15:30:00,50.41,50.42,50.18,50.31,1624154.0,50.41,50.42,50.18,50.31,1624154.0
2021-07-08 09:30:00,49.28,49.67,48.57,49.39,2225210.0,49.28,49.67,48.57,49.39,2225210.0
2021-07-08 10:00:00,49.41,49.91,49.08,49.85,1594375.0,49.41,49.91,49.08,49.85,1594375.0
2021-07-08 10:30:00,49.85,49.85,49.38,49.39,692342.0,49.85,49.85,49.38,49.39,692342.0
2021-07-08 11:00:00,49.4,50.18,49.38,50.13,843230.0,49.4,50.18,49.38,50.13,843230.0
2021-07-08 11:30:00,50.13,50.43,50.04,50.39,550610.0,50.13,50.43,50.04,50.39,550610.0
2021-07-08 12:00:00,50.39,50.52,50.15,50.31,401144.0,50.39,50.52,50.15,50.31,401144.0
2021-07-08 12:30:00,50.3,50.43,50.25,50.37,308578.0,50.3,50.43,50.25,50.37,308578.0
2021-07-08 13:00:00,50.36,50.36,50.01,50.16,390291.0,50.36,50.36,50.01,50.16,390291.0
2021-07-08 13:30:00,50.15,50.17,49.81,49.81,378526.0,50.15,50.17,49.81,49.81,378526.0
2021-07-08 14:00:00,49.82,49.85,49.28,49.45,1017318.0,49.82,49.85,49.28,49.45,1017318.0
2021-07-08 14:30:00,49.45,49.56,49.26,49.28,663898.0,49.45,49.56,49.26,49.28,663898.0
2021-07-08 15:00:00,49.29,49.41,49.17,49.41,466585.0,49.29,49.41,49.17,49.41,466585.0
2021-07-08 15:30:00,49.4,49.69,49.4,49.65,1294192.0,49.4,49.69,49.4,49.65,1294192.0
2021-07-09 09:30:00,50.33,50.87,49.97,50.77,1821263.0,50.33,50.87,49.97,50.77,1821263.0
2021-07-09 10:00:00,50.79,51.25,50.77,51.23,848835.0,50.79,51.25,50.77,51.23,848835.0
2021-07-09 10:30:00,51.24,51.33,50.91,51.07,878551.0,51.24,51.33,50.91,51.07,878551.0
2021-07-09 11:00:00,51.08,51.23,51.01,51.09,559138.0,51.08,51.23,51.01,51.09,559138.0
2021-07-09 11:30:00,51.09,51.25,50.93,51.06,529643.0,51.09,51.25,50.93,51.06,529643.0
2021-07-09 12:00:00,51.06,51.3,51.05,51.16,465444.0,51.06,51.3,51.05,51.16,465444.0
2021-07-09 12:30:00,51.15,51.25,51.07,51.13,389910.0,51.15,51.25,51.07,51.13,389910.0
2021-07-09 13:00:00,51.14,51.15,51.03,51.15,223479.0,51.14,51.15,51.03,51.15,223479.0
2021-07-09 13:30:00,51.15,51.16,50.99,51.03,271293.0,51.15,51.16,50.99,51.03,271293.0
2021-07-09 14:00:00,51.04,51.18,51.02,51.14,325123.0,51.04,51.18,51.02,51.14,325123.0
2021-07-09 14:30:00,51.13,51.17,51.06,51.11,268312.0,51.13,51.17,51.06,51.11,268312.0
2021-07-09 15:00:00,51.1,51.21,51.02,51.15,423373.0,51.1,51.21,51.02,51.15,423373.0
2021-07-09 15:30:00,51.15,51.26,51.08,51.1,897138.0,51.15,51.26,51.08,51.1,897138.0
2021-07-12 09:30:00,50.33,50.46,49.44,50.34,3344013.0,50.33,50.46,49.44,50.34,3344013.0
2021-07-12 10:00:00,50.33,50.77,50.32,50.77,1088199.0,50.33,50.77,50.32,50.77,1088199.0
2021-07-12 10:30:00,50.77,51.02,50.6,50.74,857236.0,50.77,51.02,50.6,50.74,857236.0
2021-07-12 11:00:00,50.73,50.8,50.53,50.76,523368.0,50.73,50.8,50.53,50.76,523368.0
2021-07-12 11:30:00,50.76,50.82,50.6,50.64,295998.0,50.76,50.82,50.6,50.64,295998.0
2021-07-12 12:00:00,50.63,50.73,50.46,50.5,388896.0,50.63,50.73,50.46,50.5,388896.0
2021-07-12 12:30:00,50.5,50.57,50.37,50.4,335912.0,50.5,50.57,50.37,50.4,335912.0
2021-07-12 13:00:00,50.39,50.66,50.38,50.61,476246.0,50.39,50.66,50.38,50.61,476246.0
2021-07-12 13:30:00,50.61,50.75,50.59,50.61,223357.0,50.61,50.75,50.59,50.61,223357.0
2021-07-12 14:00:00,50.6,50.76,50.58,50.72,263386.0,50.6,50.76,50.58,50.72,263386.0
2021-07-12 14:30:00,50.73,50.85,50.71,50.85,303181.0,50.73,50.85,50.71,50.85,303181.0
2021-07-12 15:00:00,50.84,50.84,50.64,50.77,373002.0,50.84,50.84,50.64,50.77,373002.0
2021-07-12 15:30:00,50.77,50.77,50.51,50.62,1145989.0,50.77,50.77,50.51,50.62,1145989.0
2021-07-13 09:30:00,49.78,50.04,49.13,49.21,2503750.0,49.78,50.04,49.13,49.21,2503750.0
2021-07-13 10:00:00,49.2,49.3,48.96,49.27,1267413.0,49.2,49.3,48.96,49.27,1267413.0
2021-07-13 10:30:00,49.28,49.49,49.04,49.25,801114.0,49.28,49.49,49.04,49.25,801114.0
2021-07-13 11:00:00,49.25,49.32,49.01,49.11,586685.0,49.25,49.32,49.01,49.11,586685.0
2021-07-13 11:30:00,49.1,49.25,49.06,49.15,450587.0,49.1,49.25,49.06,49.15,450587.0
2021-07-13 12:00:00,49.15,49.3,49.06,49.06,583746.0,49.15,49.3,49.06,49.06,583746.0
2021-07-13 12:30:00,49.07,49.07,48.77,48.8,1030873.0,49.07,49.07,48.77,48.8,1030873.0
2021-07-13 13:00:00,48.8,48.95,48.71,48.89,804113.0,48.8,48.95,48.71,48.89,804113.0
2021-07-13 13:30:00,48.87,48.98,48.77,48.93,433818.0,48.87,48.98,48.77,48.93,433818.0
2021-07-13 14:00:00,48.91,48.93,48.72,48.82,414812.0,48.91,48.93,48.72,48.82,414812.0
2021-07-13 14:30:00,48.82,48.84,48.65,48.67,607085.0,48.82,48.84,48.65,48.67,607085.0
2021-07-13 15:00:00,48.68,48.84,48.55,48.58,918213.0,48.68,48.84,48.55,48.58,918213.0
2021-07-13 15:30:00,48.58,48.61,48.38,48.51,1613008.0,48.58,48.61,48.38,48.51,1613008.0
2021-07-14 09:30:00,49.02,49.77,48.89,49.32,2811642.0,49.02,49.77,48.89,49.32,2811642.0
2021-07-14 10:00:00,49.32,49.96,49.0,49.51,1690835.0,49.32,49.96,49.0,49.51,1690835.0
2021-07-14 10:30:00,49.52,49.55,49.02,49.09,960735.0,49.52,49.55,49.02,49.09,960735.0
2021-07-14 11:00:00,49.1,49.14,48.42,48.46,1223792.0,49.1,49.14,48.42,48.46,1223792.0
2021-07-14 11:30:00,48.46,48.67,47.87,47.91,1409972.0,48.46,48.67,47.87,47.91,1409972.0
2021-07-14 12:00:00,47.91,48.28,47.91,48.18,659517.0,47.91,48.28,47.91,48.18,659517.0
2021-07-14 12:30:00,48.18,48.47,48.16,48.46,503920.0,48.18,48.47,48.16,48.46,503920.0
2021-07-14 13:00:00,48.45,48.54,48.2,48.36,427765.0,48.45,48.54,48.2,48.36,427765.0
2021-07-14 13:30:00,48.36,48.53,48.31,48.34,315412.0,48.36,48.53,48.31,48.34,315412.0
2021-07-14 14:00:00,48.35,48.44,48.24,48.24,385742.0,48.35,48.44,48.24,48.24,385742.0
2021-07-14 14:30:00,48.25,48.26,48.0,48.03,592310.0,48.25,48.26,48.0,48.03,592310.0
2021-07-14 15:00:00,48.03,48.26,48.01,48.1,770041.0,48.03,48.26,48.01,48.1,770041.0
2021-07-14 15:30:00,48.11,48.17,47.89,48.16,1251390.0,48.11,48.17,47.89,48.16,1251390.0
2021-07-15 09:30:00,47.9,48.42,47.71,48.38,1737541.0,47.9,48.42,47.71,48.38,1737541.0
2021-07-15 10:00:00,48.39,48.63,48.13,48.31,1264686.0,48.39,48.63,48.13,48.31,1264686.0
2021-07-15 10:30:00,48.32,48.54,48.02,48.52,624540.0,48.32,48.54,48.02,48.52,624540.0
2021-07-15 11:00:00,48.53,48.59,48.31,48.39,494226.0,48.53,48.59,48.31,48.39,494226.0
2021-07-15 11:30:00,48.39,48.48,48.28,48.28,428478.0,48.39,48.48,48.28,48.28,428478.0
2021-07-15 12:00:00,48.3,48.34,47.93,48.0,625864.0,48.3,48.34,47.93,48.0,625864.0
2021-07-15 12:30:00,48.01,48.01,47.72,47.73,450626.0,48.01,48.01,47.72,47.73,450626.0
2021-07-15 13:00:00,47.73,47.77,47.35,47.48,919306.0,47.73,47.77,47.35,47.48,919306.0
2021-07-15 13:30:00,47.48,47.5,46.96,47.04,1097663.0,47.48,47.5,46.96,47.04,1097663.0
2021-07-15 14:00:00,47.04,47.46,47.02,47.44,643183.0,47.04,47.46,47.02,47.44,643183.0
2021-07-15 14:30:00,47.44,47.64,47.29,47.58,600759.0,47.44,47.64,47.29,47.58,600759.0
2021-07-15 15:00:00,47.58,47.79,47.54,47.67,624785.0,47.58,47.79,47.54,47.67,624785.0
2021-07-15 15:30:00,47.68,47.77,47.55,47.72,1141256.0,47.68,47.77,47.55,47.72,1141256.0
2021-07-16 09:30:00,48.45,48.48,48.0,48.32,1414659.0,48.45,48.48,48.0,48.32,1414659.0
2021-07-16 10:00:00,48.32,48.37,47.34,47.34,1051527.0,48.32,48.37,47.34,47.34,1051527.0
2021-07-16 10:30:00,47.33,47.54,47.25,47.52,866649.0,47.33,47.54,47.25,47.52,866649.0
2021-07-16 11:00:00,47.53,47.58,47.31,47.41,385657.0,47.53,47.58,47.31,47.41,385657.0
2021-07-16 11:30:00,47.42,47.63,47.34,47.39,585451.0,47.42,47.63,47.34,47.39,585451.0
2021-07-16 12:00:00,47.38,47.46,47.15,47.28,413598.0,47.38,47.46,47.15,47.28,413598.0
2021-07-16 12:30:00,47.28,47.31,47.15,47.23,390066.0,47.28,47.31,47.15,47.23,390066.0
2021-07-16 13:00:00,47.24,47.26,46.86,46.92,672761.0,47.24,47.26,46.86,46.92,672761.0
2021-07-16 13:30:00,46.91,46.95,46.53,46.67,876233.0,46.91,46.95,46.53,46.67,876233.0
2021-07-16 14:00:00,46.69,46.71,46.38,46.39,575359.0,46.69,46.71,46.38,46.39,575359.0
2021-07-16 14:30:00,46.38,46.42,46.11,46.26,853590.0,46.38,46.42,46.11,46.26,853590.0
2021-07-16 15:00:00,46.26,46.3,45.94,46.14,1207507.0,46.26,46.3,45.94,46.14,1207507.0
2021-07-16 15:30:00,46.15,46.19,45.83,46.0,2319544.0,46.15,46.19,45.83,46.0,2319544.0
2021-07-19 09:30:00,43.79,44.65,42.93,42.97,4191972.0,43.79,44.65,42.93,42.97,4191972.0
2021-07-19 10:00:00,42.93,43.09,42.56,42.72,2255750.0,42.93,43.09,42.56,42.72,2255750.0
2021-07-19 10:30:00,42.71,43.7,42.65,43.24,2225204.0,42.71,43.7,42.65,43.24,2225204.0
2021-07-19 11:00:00,43.24,43.85,43.17,43.7,1451862.0,43.24,43.85,43.17,43.7,1451862.0
2021-07-19 11:30:00,43.7,44.5,43.69,44.4,1682657.0,43.7,44.5,43.69,44.4,1682657.0
2021-07-19 12:00:00,44.39,44.48,43.6,43.66,1838525.0,44.39,44.48,43.6,43.66,1838525.0
2021-07-19 12:30:00,43.66,43.68,43.25,43.42,1004294.0,43.66,43.68,43.25,43.42,1004294.0
2021-07-19 13:00:00,43.41,43.85,43.31,43.43,1052214.0,43.41,43.85,43.31,43.43,1052214.0
2021-07-19 13:30:00,43.43,43.57,43.15,43.18,1176514.0,43.43,43.57,43.15,43.18,1176514.0
2021-07-19 14:00:00,43.19,43.57,43.19,43.4,982827.0,43.19,43.57,43.19,43.4,982827.0
2021-07-19 14:30:00,43.4,43.49,43.13,43.32,769891.0,43.4,43.49,43.13,43.32,769891.0
2021-07-19 15:00:00,43.33,43.43,43.15,43.2,1033042.0,43.33,43.43,43.15,43.2,1033042.0
2021-07-19 15:30:00,43.2,43.48,43.16,43.48,2925608.0,43.2,43.48,43.16,43.48,2925608.0
2021-07-20 09:30:00,43.59,44.27,43.07,44.12,3012790.0,43.59,44.27,43.07,44.12,3012790.0
2021-07-20 10:00:00,44.14,44.65,43.97,44.56,1761849.0,44.14,44.65,43.97,44.56,1761849.0
2021-07-20 10:30:00,44.56,44.94,44.32,44.91,1252937.0,44.56,44.94,44.32,44.91,1252937.0
2021-07-20 11:00:00,44.92,45.45,44.89,45.28,1524118.0,44.92,45.45,44.89,45.28,1524118.0
2021-07-20 11:30:00,45.28,45.53,45.09,45.48,1145345.0,45.28,45.53,45.09,45.48,1145345.0
2021-07-20 12:00:00,45.48,45.77,45.18,45.77,1524333.0,45.48,45.77,45.18,45.77,1524333.0
2021-07-20 12:30:00,45.76,46.11,45.74,45.94,1442729.0,45.76,46.11,45.74,45.94,1442729.0
2021-07-20 13:00:00,45.95,46.06,45.67,45.74,783169.0,45.95,46.06,45.67,45.74,783169.0
2021-07-20 13:30:00,45.74,46.08,45.71,45.94,678928.0,45.74,46.08,45.71,45.94,678928.0
2021-07-20 14:00:00,45.94,46.13,45.93,46.02,654792.0,45.94,46.13,45.93,46.02,654792.0
2021-07-20 14:30:00,46.02,46.23,45.95,46.18,662364.0,46.02,46.23,45.95,46.18,662364.0
2021-07-20 15:00:00,46.17,46.45,46.14,46.43,1138452.0,46.17,46.45,46.14,46.43,1138452.0
2021-07-20 15:30:00,46.43,46.46,46.08,46.27,2462220.0,46.43,46.46,46.08,46.27,2462220.0
2021-07-21 09:30:00,47.13,48.31,47.0,48.06,3588144.0,47.13,48.31,47.0,48.06,3588144.0
2021-07-21 10:00:00,48.09,48.94,48.02,48.6,2425217.0,48.09,48.94,48.02,48.6,2425217.0
2021-07-21 10:30:00,48.59,48.67,47.25,47.45,2745820.0,48.59,48.67,47.25,47.45,2745820.0
2021-07-21 11:00:00,47.46,47.76,47.12,47.15,1302725.0,47.46,47.76,47.12,47.15,1302725.0
2021-07-21 11:30:00,47.16,47.85,46.99,47.71,1940845.0,47.16,47.85,46.99,47.71,1940845.0
2021-07-21 12:00:00,47.73,48.24,47.69,48.13,1046890.0,47.73,48.24,47.69,48.13,1046890.0
2021-07-21 12:30:00,48.13,48.15,47.9,48.06,659782.0,48.13,48.15,47.9,48.06,659782.0
2021-07-21 13:00:00,48.06,48.43,48.06,48.27,780580.0,48.06,48.43,48.06,48.27,780580.0
2021-07-21 13:30:00,48.27,48.3,47.74,47.75,909903.0,48.27,48.3,47.74,47.75,909903.0
2021-07-21 14:00:00,47.75,47.97,47.64,47.82,832306.0,47.75,47.97,47.64,47.82,832306.0
2021-07-21 14:30:00,47.83,47.83,47.57,47.7,542845.0,47.83,47.83,47.57,47.7,542845.0
2021-07-21 15:00:00,47.7,47.88,47.59,47.71,778752.0,47.7,47.88,47.59,47.71,778752.0
2021-07-21 15:30:00,47.71,48.16,47.69,48.1,1623306.0,47.71,48.16,47.69,48.1,1623306.0
2021-07-22 09:30:00,47.69,47.95,46.8,47.71,2107259.0,47.69,47.95,46.8,47.71,2107259.0
2021-07-22 10:00:00,47.72,48.65,47.52,48.38,1658090.0,47.72,48.65,47.52,48.38,1658090.0
2021-07-22 10:30:00,48.38,48.7,48.04,48.14,1483295.0,48.38,48.7,48.04,48.14,1483295.0
2021-07-22 11:00:00,48.13,48.28,47.64,47.8,1147452.0,48.13,48.28,47.64,47.8,1147452.0
2021-07-22 11:30:00,47.8,47.95,47.67,47.88,710233.0,47.8,47.95,47.67,47.88,710233.0
2021-07-22 12:00:00,47.87,48.02,47.56,47.82,591965.0,47.87,48.02,47.56,47.82,591965.0
2021-07-22 12:30:00,47.82,47.99,47.79,47.98,455982.0,47.82,47.99,47.79,47.98,455982.0
2021-07-22 13:00:00,47.97,48.17,47.9,48.09,380693.0,47.97,48.17,47.9,48.09,380693.0
2021-07-22 13:30:00,48.1,48.15,47.92,48.04,287092.0,48.1,48.15,47.92,48.04,287092.0
2021-07-22 14:00:00,48.04,48.11,47.89,47.93,317092.0,48.04,48.11,47.89,47.93,317092.0
2021-07-22 14:30:00,47.93,48.09,47.85,48.08,410354.0,47.93,48.09,47.85,48.08,410354.0
2021-07-22 15:00:00,48.08,48.09,47.9,48.0,350035.0,48.08,48.09,47.9,48.0,350035.0
2021-07-22 15:30:00,47.99,48.03,47.82,47.95,932043.0,47.99,48.03,47.82,47.95,932043.0
2021-07-23 09:30:00,48.16,48.48,47.42,47.58,1749558.0,48.16,48.48,47.42,47.58,1749558.0
2021-07-23 10:00:00,47.58,47.66,47.16,47.65,1196219.0,47.58,47.66,47.16,47.65,1196219.0
2021-07-23 10:30:00,47.66,47.96,47.55,47.84,697373.0,47.66,47.96,47.55,47.84,697373.0
2021-07-23 11:00:00,47.85,47.85,47.64,47.77,479311.0,47.85,47.85,47.64,47.77,479311.0
2021-07-23 11:30:00,47.78,47.9,47.58,47.6,634533.0,47.78,47.9,47.58,47.6,634533.0
2021-07-23 12:00:00,47.6,47.79,47.57,47.65,290847.0,47.6,47.79,47.57,47.65,290847.0
2021-07-23 12:30:00,47.65,47.66,47.44,47.54,393560.0,47.65,47.66,47.44,47.54,393560.0
2021-07-23 13:00:00,47.55,47.74,47.5,47.69,286188.0,47.55,47.74,47.5,47.69,286188.0
2021-07-23 13:30:00,47.69,47.87,47.61,47.84,214612.0,47.69,47.87,47.61,47.84,214612.0
2021-07-23 14:00:00,47.84,47.88,47.75,47.78,228388.0,47.84,47.88,47.75,47.78,228388.0
2021-07-23 14:30:00,47.77,47.85,47.74,47.85,213328.0,47.77,47.85,47.74,47.85,213328.0
2021-07-23 15:00:00,47.85,47.86,47.68,47.72,265078.0,47.85,47.86,47.68,47.72,265078.0
2021-07-23 15:30:00,47.72,47.76,47.43,47.54,1105258.0,47.72,47.76,47.43,47.54,1105258.0
2021-07-26 09:30:00,47.49,48.34,47.4,48.22,1709582.0,47.49,48.34,47.4,48.22,1709582.0
2021-07-26 10:00:00,48.22,49.17,48.18,48.77,1389592.0,48.22,49.17,48.18,48.77,1389592.0
2021-07-26 10:30:00,48.78,48.85,48.46,48.53,738074.0,48.78,48.85,48.46,48.53,738074.0
2021-07-26 11:00:00,48.52,48.68,48.4,48.47,438195.0,48.52,48.68,48.4,48.47,438195.0
2021-07-26 11:30:00,48.48,48.75,48.42,48.58,362959.0,48.48,48.75,48.42,48.58,362959.0
2021-07-26 12:00:00,48.56,48.57,48.31,48.56,331341.0,48.56,48.57,48.31,48.56,331341.0
2021-07-26 12:30:00,48.55,48.67,48.46,48.54,376096.0,48.55,48.67,48.46,48.54,376096.0
2021-07-26 13:00:00,48.54,48.59,48.37,48.55,215558.0,48.54,48.59,48.37,48.55,215558.0
2021-07-26 13:30:00,48.55,48.56,48.36,48.45,182916.0,48.55,48.56,48.36,48.45,182916.0
2021-07-26 14:00:00,48.45,48.71,48.39,48.71,384737.0,48.45,48.71,48.39,48.71,384737.0
2021-07-26 14:30:00,48.71,48.94,48.7,48.9,393312.0,48.71,48.94,48.7,48.9,393312.0
2021-07-26 15:00:00,48.9,49.01,48.9,48.99,692921.0,48.9,49.01,48.9,48.99,692921.0
2021-07-26 15:30:00,48.98,49.53,48.96,49.45,1814785.0,48.98,49.53,48.96,49.45,1814785.0
2021-07-27 09:30:00,49.23,49.57,48.48,48.56,1909585.0,49.23,49.57,48.48,48.56,1909585.0
2021-07-27 10:00:00,48.53,48.92,48.33,48.9,1236588.0,48.53,48.92,48.33,48.9,1236588.0
2021-07-27 10:30:00,48.89,48.97,48.52,48.64,665119.0,48.89,48.97,48.52,48.64,665119.0
2021-07-27 11:00:00,48.63,48.77,48.37,48.4,576300.0,48.63,48.77,48.37,48.4,576300.0
2021-07-27 11:30:00,48.39,48.51,48.08,48.45,504631.0,48.39,48.51,48.08,48.45,504631.0
2021-07-27 12:00:00,48.45,48.45,48.19,48.41,359045.0,48.45,48.45,48.19,48.41,359045.0
2021-07-27 12:30:00,48.4,48.54,48.29,48.51,301853.0,48.4,48.54,48.29,48.51,301853.0
2021-07-27 13:00:00,48.5,48.72,48.42,48.45,409233.0,48.5,48.72,48.42,48.45,409233.0
2021-07-27 13:30:00,48.44,48.58,48.37,48.46,263160.0,48.44,48.58,48.37,48.46,263160.0
2021-07-27 14:00:00,48.47,48.83,48.4,48.81,538209.0,48.47,48.83,48.4,48.81,538209.0
2021-07-27 14:30:00,48.81,48.83,48.54,48.71,426332.0,48.81,48.83,48.54,48.71,426332.0
2021-07-27 15:00:00,48.72,48.84,48.62,48.71,497037.0,48.72,48.84,48.62,48.71,497037.0
2021-07-27 15:30:00,48.72,48.74,48.51,48.64,907252.0,48.72,48.74,48.51,48.64,907252.0
2021-07-28 09:30:00,49.08,49.51,48.54,48.73,1581545.0,49.08,49.51,48.54,48.73,1581545.0
2021-07-28 10:00:00,48.75,48.76,48.04,48.23,1181674.0,48.75,48.76,48.04,48.23,1181674.0
2021-07-28 10:30:00,48.22,48.53,48.07,48.42,562811.0,48.22,48.53,48.07,48.42,562811.0
2021-07-28 11:00:00,48.42,48.79,48.35,48.69,726352.0,48.42,48.79,48.35,48.69,726352.0
2021-07-28 11:30:00,48.68,49.05,48.63,49.02,552785.0,48.68,49.05,48.63,49.02,552785.0
2021-07-28 12:00:00,49.01,49.04,48.82,48.83,309458.0,49.01,49.04,48.82,48.83,309458.0
2021-07-28 12:30:00,48.84,48.96,48.79,48.84,274183.0,48.84,48.96,48.79,48.84,274183.0
2021-07-28 13:00:00,48.85,49.03,48.81,49.03,219283.0,48.85,49.03,48.81,49.03,219283.0
2021-07-28 13:30:00,49.03,49.06,48.73,48.74,309464.0,49.03,49.06,48.73,48.74,309464.0
2021-07-28 14:00:00,48.75,49.09,48.69,49.09,374784.0,48.75,49.09,48.69,49.09,374784.0
2021-07-28 14:30:00,49.08,49.23,49.04,49.19,715436.0,49.08,49.23,49.04,49.19,715436.0
2021-07-28 15:00:00,49.19,49.36,49.16,49.35,672784.0,49.19,49.36,49.16,49.35,672784.0
2021-07-28 15:30:00,49.34,49.4,49.14,49.15,771042.0,49.34,49.4,49.14,49.15,771042.0
2021-07-29 09:30:00,49.53,49.6,48.66,48.9,1278288.0,49.53,49.6,48.66,48.9,1278288.0
2021-07-29 10:00:00,48.9,49.21,48.71,48.91,603529.0,48.9,49.21,48.71,48.91,603529.0
2021-07-29 10:30:00,48.9,49.09,48.83,48.96,498353.0,48.9,49.09,48.83,48.96,498353.0
2021-07-29 11:00:00,48.96,49.32,48.96,49.2,448752.0,48.96,49.32,48.96,49.2,448752.0
2021-07-29 11:30:00,49.21,49.33,49.08,49.16,375615.0,49.21,49.33,49.08,49.16,375615.0
2021-07-29 12:00:00,49.17,49.24,49.06,49.07,269676.0,49.17,49.24,49.06,49.07,269676.0
2021-07-29 12:30:00,49.07,49.14,48.92,49.04,261048.0,49.07,49.14,48.92,49.04,261048.0
2021-07-29 13:00:00,49.04,49.18,48.99,49.15,215340.0,49.04,49.18,48.99,49.15,215340.0
2021-07-29 13:30:00,49.15,49.15,48.97,49.03,277614.0,49.15,49.15,48.97,49.03,277614.0
2021-07-29 14:00:00,49.03,49.06,48.92,48.96,223570.0,49.03,49.06,48.92,48.96,223570.0
2021-07-29 14:30:00,48.96,48.99,48.81,48.83,252269.0,48.96,48.99,48.81,48.83,252269.0
2021-07-29 15:00:00,48.83,48.83,48.56,48.68,664950.0,48.83,48.83,48.56,48.68,664950.0
2021-07-29 15:30:00,48.67,48.72,48.46,48.48,1111550.0,48.67,48.72,48.46,48.48,1111550.0
2021-07-30 09:30:00,47.7,48.0,47.03,47.96,1559044.0,47.7,48.0,47.03,47.96,1559044.0
2021-07-30 10:00:00,47.95,48.23,47.49,47.51,835015.0,47.95,48.23,47.49,47.51,835015.0
2021-07-30 10:30:00,47.51,47.62,47.02,47.05,1054491.0,47.51,47.62,47.02,47.05,1054491.0
2021-07-30 11:00:00,47.05,47.28,46.91,46.92,810974.0,47.05,47.28,46.91,46.92,810974.0
2021-07-30 11:30:00,46.92,47.14,46.86,46.96,689232.0,46.92,47.14,46.86,46.96,689232.0
2021-07-30 12:00:00,46.95,47.05,46.74,46.87,740217.0,46.95,47.05,46.74,46.87,740217.0
2021-07-30 12:30:00,46.87,47.05,46.65,46.69,536527.0,46.87,47.05,46.65,46.69,536527.0
2021-07-30 13:00:00,46.69,46.82,46.55,46.81,622649.0,46.69,46.82,46.55,46.81,622649.0
2021-07-30 13:30:00,46.81,47.0,46.79,46.84,320730.0,46.81,47.0,46.79,46.84,320730.0
2021-07-30 14:00:00,46.84,46.96,46.72,46.72,487189.0,46.84,46.96,46.72,46.72,487189.0
2021-07-30 14:30:00,46.72,46.73,46.52,46.57,449301.0,46.72,46.73,46.52,46.57,449301.0
2021-07-30 15:00:00,46.57,46.73,46.49,46.62,548935.0,46.57,46.73,46.49,46.62,548935.0
2021-07-30 15:30:00,46.61,46.73,46.49,46.72,1417908.0,46.61,46.73,46.49,46.72,1417908.0
2021-08-02 09:30:00,46.9,48.23,46.59,48.01,2236878.0,46.9,48.23,46.59,48.01,2236878.0
2021-08-02 10:00:00,48.0,48.16,47.36,47.39,1262151.0,48.0,48.16,47.36,47.39,1262151.0
2021-08-02 10:30:00,47.39,47.58,46.95,46.98,801244.0,47.39,47.58,46.95,46.98,801244.0
2021-08-02 11:00:00,46.97,47.12,46.75,47.01,632335.0,46.97,47.12,46.75,47.01,632335.0
2021-08-02 11:30:00,47.03,47.07,46.68,46.69,485164.0,47.03,47.07,46.68,46.69,485164.0
2021-08-02 12:00:00,46.69,46.78,46.55,46.71,402938.0,46.69,46.78,46.55,46.71,402938.0
2021-08-02 12:30:00,46.7,46.85,46.69,46.77,296795.0,46.7,46.85,46.69,46.77,296795.0
2021-08-02 13:00:00,46.78,46.86,46.61,46.68,347908.0,46.78,46.86,46.61,46.68,347908.0
2021-08-02 13:30:00,46.68,46.82,46.6,46.69,244828.0,46.68,46.82,46.6,46.69,244828.0
2021-08-02 14:00:00,46.7,46.93,46.63,46.73,397972.0,46.7,46.93,46.63,46.73,397972.0
2021-08-02 14:30:00,46.72,46.79,46.58,46.64,304977.0,46.72,46.79,46.58,46.64,304977.0
2021-08-02 15:00:00,46.63,46.69,46.32,46.35,539358.0,46.63,46.69,46.32,46.35,539358.0
2021-08-02 15:30:00,46.34,46.35,45.95,46.06,1429020.0,46.34,46.35,45.95,46.06,1429020.0
2021-08-03 09:30:00,46.12,46.16,44.61,45.14,2541588.0,46.12,46.16,44.61,45.14,2541588.0
2021-08-03 10:00:00,45.14,45.36,44.7,45.2,1813375.0,45.14,45.36,44.7,45.2,1813375.0
2021-08-03 10:30:00,45.2,45.63,44.94,45.11,1043749.0,45.2,45.63,44.94,45.11,1043749.0
2021-08-03 11:00:00,45.1,45.44,45.1,45.41,639643.0,45.1,45.44,45.1,45.41,639643.0
2021-08-03 11:30:00,45.42,45.9,45.38,45.59,827023.0,45.42,45.9,45.38,45.59,827023.0
2021-08-03 12:00:00,45.6,45.86,45.53,45.72,425439.0,45.6,45.86,45.53,45.72,425439.0
2021-08-03 12:30:00,45.71,45.86,45.58,45.77,289167.0,45.71,45.86,45.58,45.77,289167.0
2021-08-03 13:00:00,45.78,45.81,45.52,45.67,299297.0,45.78,45.81,45.52,45.67,299297.0
2021-08-03 13:30:00,45.66,46.03,45.63,45.96,406761.0,45.66,46.03,45.63,45.96,406761.0
2021-08-03 14:00:00,45.96,45.97,45.81,45.91,330711.0,45.96,45.97,45.81,45.91,330711.0
2021-08-03 14:30:00,45.91,46.07,45.87,45.95,391327.0,45.91,46.07,45.87,45.95,391327.0
2021-08-03 15:00:00,45.95,46.22,45.93,46.21,524359.0,45.95,46.22,45.93,46.21,524359.0
2021-08-03 15:30:00,46.21,46.57,46.17,46.54,1270495.0,46.21,46.57,46.17,46.54,1270495.0
2021-08-04 09:30:00,45.52,46.47,45.2,45.43,2086267.0,45.52,46.47,45.2,45.43,2086267.0
2021-08-04 10:00:00,45.42,46.15,45.41,46.12,1072961.0,45.42,46.15,45.41,46.12,1072961.0
2021-08-04 10:30:00,46.1,46.35,45.6,46.08,1069120.0,46.1,46.35,45.6,46.08,1069120.0
2021-08-04 11:00:00,46.08,46.65,45.97,46.31,738040.0,46.08,46.65,45.97,46.31,738040.0
2021-08-04 11:30:00,46.3,46.31,45.61,45.64,638074.0,46.3,46.31,45.61,45.64,638074.0
2021-08-04 12:00:00,45.64,45.69,45.3,45.34,707683.0,45.64,45.69,45.3,45.34,707683.0
2021-08-04 12:30:00,45.34,45.41,45.16,45.18,608392.0,45.34,45.41,45.16,45.18,608392.0
2021-08-04 13:00:00,45.18,45.32,45.08,45.08,586792.0,45.18,45.32,45.08,45.08,586792.0
2021-08-04 13:30:00,45.09,45.15,44.9,45.08,618392.0,45.09,45.15,44.9,45.08,618392.0
2021-08-04 14:00:00,45.08,45.16,44.98,45.1,489000.0,45.08,45.16,44.98,45.1,489000.0
2021-08-04 14:30:00,45.11,45.49,45.06,45.43,426150.0,45.11,45.49,45.06,45.43,426150.0
2021-08-04 15:00:00,45.43,45.44,45.23,45.34,472385.0,45.43,45.44,45.23,45.34,472385.0
2021-08-04 15:30:00,45.33,45.42,45.26,45.28,696211.0,45.33,45.42,45.26,45.28,696211.0
2021-08-05 09:30:00,45.52,46.34,45.38,46.29,2092905.0,45.52,46.34,45.38,46.29,2092905.0
2021-08-05 10:00:00,46.3,46.66,46.03,46.46,1228630.0,46.3,46.66,46.03,46.46,1228630.0
2021-08-05 10:30:00,46.46,46.87,46.44,46.86,1150346.0,46.46,46.87,46.44,46.86,1150346.0
2021-08-05 11:00:00,46.85,47.26,46.73,47.21,855025.0,46.85,47.26,46.73,47.21,855025.0
2021-08-05 11:30:00,47.21,47.28,46.96,47.17,627804.0,47.21,47.28,46.96,47.17,627804.0
2021-08-05 12:00:00,47.17,47.33,47.06,47.08,548351.0,47.17,47.33,47.06,47.08,548351.0
2021-08-05 12:30:00,47.08,47.14,46.97,47.03,334862.0,47.08,47.14,46.97,47.03,334862.0
2021-08-05 13:00:00,47.03,47.35,47.01,47.34,415575.0,47.03,47.35,47.01,47.34,415575.0
2021-08-05 13:30:00,47.34,47.67,47.29,47.5,914395.0,47.34,47.67,47.29,47.5,914395.0
2021-08-05 14:00:00,47.49,47.5,47.26,47.39,545829.0,47.49,47.5,47.26,47.39,545829.0
2021-08-05 14:30:00,47.38,47.48,47.22,47.25,430725.0,47.38,47.48,47.22,47.25,430725.0
2021-08-05 15:00:00,47.26,47.46,47.24,47.39,510965.0,47.26,47.46,47.24,47.39,510965.0
2021-08-05 15:30:00,47.38,47.4,47.15,47.23,1031468.0,47.38,47.4,47.15,47.23,1031468.0
2021-08-06 09:30:00,47.74,48.13,46.88,47.2,1962848.0,47.74,48.13,46.88,47.2,1962848.0
2021-08-06 10:00:00,47.18,47.45,46.85,47.11,866502.0,47.18,47.45,46.85,47.11,866502.0
2021-08-06 10:30:00,47.11,47.21,46.79,46.98,611917.0,47.11,47.21,46.79,46.98,611917.0
2021-08-06 11:00:00,46.97,47.44,46.58,46.97,1302757.0,46.97,47.44,46.58,46.97,1302757.0
2021-08-06 11:30:00,46.94,47.15,46.83,47.14,592229.0,46.94,47.15,46.83,47.14,592229.0
2021-08-06 12:00:00,47.15,47.43,47.07,47.33,328462.0,47.15,47.43,47.07,47.33,328462.0
2021-08-06 12:30:00,47.33,47.58,47.19,47.57,464834.0,47.33,47.58,47.19,47.57,464834.0
2021-08-06 13:00:00,47.57,47.65,47.5,47.52,413350.0,47.57,47.65,47.5,47.52,413350.0
2021-08-06 13:30:00,47.53,47.58,47.34,47.41,241259.0,47.53,47.58,47.34,47.41,241259.0
2021-08-06 14:00:00,47.4,47.48,47.36,47.36,187966.0,47.4,47.48,47.36,47.36,187966.0
2021-08-06 14:30:00,47.37,47.49,47.25,47.38,344357.0,47.37,47.49,47.25,47.38,344357.0
2021-08-06 15:00:00,47.37,47.55,47.27,47.5,286970.0,47.37,47.55,47.27,47.5,286970.0
2021-08-06 15:30:00,47.5,47.64,47.47,47.62,749592.0,47.5,47.64,47.47,47.62,749592.0
2021-08-09 09:30:00,46.93,47.0,45.53,45.97,2741551.0,46.93,47.0,45.53,45.97,2741551.0
2021-08-09 10:00:00,45.96,46.15,45.57,45.8,1372079.0,45.96,46.15,45.57,45.8,1372079.0
2021-08-09 10:30:00,45.8,46.12,45.69,46.08,814348.0,45.8,46.12,45.69,46.08,814348.0
2021-08-09 11:00:00,46.08,46.36,46.02,46.34,787657.0,46.08,46.36,46.02,46.34,787657.0
2021-08-09 11:30:00,46.33,46.4,46.2,46.25,510102.0,46.33,46.4,46.2,46.25,510102.0
2021-08-09 12:00:00,46.26,46.28,46.05,46.07,545045.0,46.26,46.28,46.05,46.07,545045.0
2021-08-09 12:30:00,46.07,46.22,45.96,46.04,560240.0,46.07,46.22,45.96,46.04,560240.0
2021-08-09 13:00:00,46.04,46.24,46.02,46.19,389766.0,46.04,46.24,46.02,46.19,389766.0
2021-08-09 13:30:00,46.19,46.43,46.18,46.28,518020.0,46.19,46.43,46.18,46.28,518020.0
2021-08-09 14:00:00,46.28,46.62,46.28,46.44,668608.0,46.28,46.62,46.28,46.44,668608.0
2021-08-09 14:30:00,46.44,46.6,46.42,46.58,311142.0,46.44,46.6,46.42,46.58,311142.0
2021-08-09 15:00:00,46.57,46.61,46.43,46.45,279956.0,46.57,46.61,46.43,46.45,279956.0
2021-08-09 15:30:00,46.46,46.54,46.34,46.45,1018669.0,46.46,46.54,46.34,46.45,1018669.0
2021-08-10 09:30:00,46.37,46.96,46.17,46.71,1313636.0,46.37,46.96,46.17,46.71,1313636.0
2021-08-10 10:00:00,46.75,47.18,46.6,47.05,1087648.0,46.75,47.18,46.6,47.05,1087648.0
2021-08-10 10:30:00,47.07,47.39,46.96,47.37,1025193.0,47.07,47.39,46.96,47.37,1025193.0
2021-08-10 11:00:00,47.37,47.63,47.15,47.61,749000.0,47.37,47.63,47.15,47.61,749000.0
2021-08-10 11:30:00,47.61,47.62,47.32,47.43,422072.0,47.61,47.62,47.32,47.43,422072.0
2021-08-10 12:00:00,47.42,47.48,47.3,47.4,255702.0,47.42,47.48,47.3,47.4,255702.0
2021-08-10 12:30:00,47.4,47.59,47.38,47.53,353027.0,47.4,47.59,47.38,47.53,353027.0
2021-08-10 13:00:00,47.53,48.04,47.46,47.97,953278.0,47.53,48.04,47.46,47.97,953278.0
2021-08-10 13:30:00,47.97,48.24,47.91,48.07,1444718.0,47.97,48.24,47.91,48.07,1444718.0
2021-08-10 14:00:00,48.07,48.17,47.76,47.86,535418.0,48.07,48.17,47.76,47.86,535418.0
2021-08-10 14:30:00,47.86,48.14,47.86,48.08,429653.0,47.86,48.14,47.86,48.08,429653.0
2021-08-10 15:00:00,48.07,48.12,47.84,47.86,453267.0,48.07,48.12,47.84,47.86,453267.0
2021-08-10 15:30:00,47.86,47.91,47.62,47.68,1156942.0,47.86,47.91,47.62,47.68,1156942.0
2021-08-11 09:30:00,47.14,47.97,46.46,47.95,2558059.0,47.14,47.97,46.46,47.95,2558059.0
2021-08-11 10:00:00,47.92,48.2,47.63,47.66,1199116.0,47.92,48.2,47.63,47.66,1199116.0
2021-08-11 10:30:00,47.64,47.84,47.24,47.68,916348.0,47.64,47.84,47.24,47.68,916348.0
2021-08-11 11:00:00,47.7,47.76,47.23,47.44,616870.0,47.7,47.76,47.23,47.44,616870.0
2021-08-11 11:30:00,47.43,47.6,47.38,47.5,360148.0,47.43,47.6,47.38,47.5,360148.0
2021-08-11 12:00:00,47.5,47.72,47.45,47.7,373761.0,47.5,47.72,47.45,47.7,373761.0
2021-08-11 12:30:00,47.7,47.98,47.7,47.96,458270.0,47.7,47.98,47.7,47.96,458270.0
2021-08-11 13:00:00,47.96,48.23,47.92,48.05,801651.0,47.96,48.23,47.92,48.05,801651.0
2021-08-11 13:30:00,48.06,48.22,48.03,48.05,644328.0,48.06,48.22,48.03,48.05,644328.0
2021-08-11 14:00:00,48.04,48.12,47.98,48.04,269993.0,48.04,48.12,47.98,48.04,269993.0
2021-08-11 14:30:00,48.05,48.22,47.94,48.19,366940.0,48.05,48.22,47.94,48.19,366940.0
2021-08-11 15:00:00,48.19,48.41,48.17,48.24,608063.0,48.19,48.41,48.17,48.24,608063.0
2021-08-11 15:30:00,48.24,48.3,48.11,48.22,1043809.0,48.24,48.3,48.11,48.22,1043809.0
2021-08-12 09:30:00,47.91,48.01,47.14,47.34,1414278.0,47.91,48.01,47.14,47.34,1414278.0
2021-08-12 10:00:00,47.34,47.54,46.95,47.19,923262.0,47.34,47.54,46.95,47.19,923262.0
2021-08-12 10:30:00,47.18,47.2,46.71,46.89,937594.0,47.18,47.2,46.71,46.89,937594.0
2021-08-12 11:00:00,46.89,47.08,46.55,47.06,786421.0,46.89,47.08,46.55,47.06,786421.0
2021-08-12 11:30:00,47.05,47.29,46.95,47.26,625254.0,47.05,47.29,46.95,47.26,625254.0
2021-08-12 12:00:00,47.26,47.46,47.13,47.18,528641.0,47.26,47.46,47.13,47.18,528641.0
2021-08-12 12:30:00,47.17,47.2,46.97,47.06,407701.0,47.17,47.2,46.97,47.06,407701.0
2021-08-12 13:00:00,47.07,47.1,46.84,46.9,340745.0,47.07,47.1,46.84,46.9,340745.0
2021-08-12 13:30:00,46.89,47.16,46.84,47.01,445656.0,46.89,47.16,46.84,47.01,445656.0
2021-08-12 14:00:00,47.01,47.13,46.92,46.95,252355.0,47.01,47.13,46.92,46.95,252355.0
2021-08-12 14:30:00,46.96,47.03,46.88,47.01,228315.0,46.96,47.03,46.88,47.01,228315.0
2021-08-12 15:00:00,47.01,47.08,46.97,47.0,356144.0,47.01,47.08,46.97,47.0,356144.0
2021-08-12 15:30:00,47.0,47.3,46.99,47.24,839023.0,47.0,47.3,46.99,47.24,839023.0
2021-08-13 09:30:00,47.08,47.38,46.76,46.88,949068.0,47.08,47.38,46.76,46.88,949068.0
2021-08-13 10:00:00,46.87,46.93,46.58,46.75,722099.0,46.87,46.93,46.58,46.75,722099.0
2021-08-13 10:30:00,46.73,46.87,46.63,46.82,304381.0,46.73,46.87,46.63,46.82,304381.0
2021-08-13 11:00:00,46.82,46.97,46.76,46.83,246429.0,46.82,46.97,46.76,46.83,246429.0
2021-08-13 11:30:00,46.84,47.04,46.82,46.89,379452.0,46.84,47.04,46.82,46.89,379452.0
2021-08-13 12:00:00,46.89,47.08,46.88,47.07,263977.0,46.89,47.08,46.88,47.07,263977.0
2021-08-13 12:30:00,47.07,47.21,47.06,47.09,313283.0,47.07,47.21,47.06,47.09,313283.0
2021-08-13 13:00:00,47.09,47.17,47.02,47.1,202621.0,47.09,47.17,47.02,47.1,202621.0
2021-08-13 13:30:00,47.11,47.12,46.9,46.94,299629.0,47.11,47.12,46.9,46.94,299629.0
2021-08-13 14:00:00,46.94,46.94,46.49,46.5,626567.0,46.94,46.94,46.49,46.5,626567.0
2021-08-13 14:30:00,46.5,46.55,46.31,46.34,589388.0,46.5,46.55,46.31,46.34,589388.0
2021-08-13 15:00:00,46.33,46.46,46.29,46.3,303446.0,46.33,46.46,46.29,46.3,303446.0
2021-08-13 15:30:00,46.29,46.53,46.26,46.49,975961.0,46.29,46.53,46.26,46.49,975961.0
2021-08-16 09:30:00,45.72,45.91,45.22,45.3,1625163.0,45.72,45.91,45.22,45.3,1625163.0
2021-08-16 10:00:00,45.29,46.55,45.16,45.93,1275839.0,45.29,46.55,45.16,45.93,1275839.0
2021-08-16 10:30:00,45.92,46.54,45.83,46.25,747579.0,45.92,46.54,45.83,46.25,747579.0
2021-08-16 11:00:00,46.25,46.39,46.14,46.23,366383.0,46.25,46.39,46.14,46.23,366383.0
2021-08-16 11:30:00,46.24,46.42,46.18,46.19,369968.0,46.24,46.42,46.18,46.19,369968.0
2021-08-16 12:00:00,46.19,46.21,46.06,46.09,262789.0,46.19,46.21,46.06,46.09,262789.0
2021-08-16 12:30:00,46.09,46.21,46.01,46.17,216119.0,46.09,46.21,46.01,46.17,216119.0
2021-08-16 13:00:00,46.17,46.36,46.15,46.33,272555.0,46.17,46.36,46.15,46.33,272555.0
2021-08-16 13:30:00,46.33,46.42,46.31,46.4,205793.0,46.33,46.42,46.31,46.4,205793.0
2021-08-16 14:00:00,46.4,46.46,46.18,46.22,304115.0,46.4,46.46,46.18,46.22,304115.0
2021-08-16 14:30:00,46.21,46.35,46.16,46.26,284877.0,46.21,46.35,46.16,46.26,284877.0
2021-08-16 15:00:00,46.24,46.32,46.14,46.25,228691.0,46.24,46.32,46.14,46.25,228691.0
2021-08-16 15:30:00,46.23,46.33,46.13,46.29,640188.0,46.23,46.33,46.13,46.29,640188.0
2021-08-17 09:30:00,45.48,45.6,45.02,45.24,1450810.0,45.48,45.6,45.02,45.24,1450810.0
2021-08-17 10:00:00,45.24,45.8,45.13,45.69,736964.0,45.24,45.8,45.13,45.69,736964.0
2021-08-17 10:30:00,45.69,45.78,45.21,45.23,790077.0,45.69,45.78,45.21,45.23,790077.0
2021-08-17 11:00:00,45.22,45.3,45.04,45.05,511679.0,45.22,45.3,45.04,45.05,511679.0
2021-08-17 11:30:00,45.06,45.2,44.99,45.04,535643.0,45.06,45.2,44.99,45.04,535643.0
2021-08-17 12:00:00,45.03,45.16,44.96,45.03,461722.0,45.03,45.16,44.96,45.03,461722.0
2021-08-17 12:30:00,45.02,45.04,44.54,44.59,821160.0,45.02,45.04,44.54,44.59,821160.0
2021-08-17 13:00:00,44.59,44.93,44.56,44.82,415231.0,44.59,44.93,44.56,44.82,415231.0
2021-08-17 13:30:00,44.79,44.86,44.52,44.83,473298.0,44.79,44.86,44.52,44.83,473298.0
2021-08-17 14:00:00,44.81,44.99,44.8,44.9,312223.0,44.81,44.99,44.8,44.9,312223.0
2021-08-17 14:30:00,44.9,45.23,44.85,45.19,282596.0,44.9,45.23,44.85,45.19,282596.0
2021-08-17 15:00:00,45.19,45.26,45.06,45.2,356962.0,45.19,45.26,45.06,45.2,356962.0
2021-08-17 15:30:00,45.21,45.31,45.05,45.29,894696.0,45.21,45.31,45.05,45.29,894696.0
2021-08-18 09:30:00,45.12,45.53,44.71,45.22,1044660.0,45.12,45.53,44.71,45.22,1044660.0
2021-08-18 10:00:00,45.21,45.42,44.96,45.01,765489.0,45.21,45.42,44.96,45.01,765489.0
2021-08-18 10:30:00,45.03,45.89,44.93,45.72,932259.0,45.03,45.89,44.93,45.72,932259.0
2021-08-18 11:00:00,45.74,45.99,45.64,45.9,614790.0,45.74,45.99,45.64,45.9,614790.0
2021-08-18 11:30:00,45.89,45.94,45.74,45.86,357125.0,45.89,45.94,45.74,45.86,357125.0
2021-08-18 12:00:00,45.86,45.89,45.58,45.66,341361.0,45.86,45.89,45.58,45.66,341361.0
2021-08-18 12:30:00,45.67,45.81,45.6,45.76,268320.0,45.67,45.81,45.6,45.76,268320.0
2021-08-18 13:00:00,45.76,45.83,45.62,45.79,298063.0,45.76,45.83,45.62,45.79,298063.0
2021-08-18 13:30:00,45.8,45.99,45.72,45.79,379217.0,45.8,45.99,45.72,45.79,379217.0
2021-08-18 14:00:00,45.79,45.92,45.43,45.72,544388.0,45.79,45.92,45.43,45.72,544388.0
2021-08-18 14:30:00,45.72,45.81,45.62,45.7,328406.0,45.72,45.81,45.62,45.7,328406.0
2021-08-18 15:00:00,45.69,45.7,45.31,45.35,390512.0,45.69,45.7,45.31,45.35,390512.0
2021-08-18 15:30:00,45.33,45.4,44.98,45.04,1186439.0,45.33,45.4,44.98,45.04,1186439.0
2021-08-19 09:30:00,44.77,44.9,44.31,44.43,1383331.0,44.77,44.9,44.31,44.43,1383331.0
2021-08-19 10:00:00,44.43,44.6,43.9,43.93,1051843.0,44.43,44.6,43.9,43.93,1051843.0
2021-08-19 10:30:00,43.93,43.94,43.41,43.71,1815362.0,43.93,43.94,43.41,43.71,1815362.0
2021-08-19 11:00:00,43.71,43.74,43.17,43.22,1420539.0,43.71,43.74,43.17,43.22,1420539.0
2021-08-19 11:30:00,43.24,43.75,43.22,43.68,953432.0,43.24,43.75,43.22,43.68,953432.0
2021-08-19 12:00:00,43.69,43.95,43.51,43.9,524687.0,43.69,43.95,43.51,43.9,524687.0
2021-08-19 12:30:00,43.9,44.04,43.75,44.03,432580.0,43.9,44.04,43.75,44.03,432580.0
2021-08-19 13:00:00,44.02,44.02,43.81,43.81,301430.0,44.02,44.02,43.81,43.81,301430.0
2021-08-19 13:30:00,43.82,43.97,43.7,43.72,325207.0,43.82,43.97,43.7,43.72,325207.0
2021-08-19 14:00:00,43.71,43.84,43.57,43.58,296221.0,43.71,43.84,43.57,43.58,296221.0
2021-08-19 14:30:00,43.59,43.8,43.49,43.67,413145.0,43.59,43.8,43.49,43.67,413145.0
2021-08-19 15:00:00,43.67,43.97,43.66,43.97,425069.0,43.67,43.97,43.66,43.97,425069.0
2021-08-19 15:30:00,43.96,44.03,43.77,43.94,1085083.0,43.96,44.03,43.77,43.94,1085083.0
2021-08-20 09:30:00,43.79,44.23,43.48,43.58,1284445.0,43.79,44.23,43.48,43.58,1284445.0
2021-08-20 10:00:00,43.59,43.93,43.5,43.75,728312.0,43.59,43.93,43.5,43.75,728312.0
2021-08-20 10:30:00,43.77,44.04,43.69,43.92,480992.0,43.77,44.04,43.69,43.92,480992.0
2021-08-20 11:00:00,43.92,44.2,43.9,44.05,486888.0,43.92,44.2,43.9,44.05,486888.0
2021-08-20 11:30:00,44.05,44.15,43.81,43.95,582629.0,44.05,44.15,43.81,43.95,582629.0
2021-08-20 12:00:00,43.97,44.13,43.86,44.12,785627.0,43.97,44.13,43.86,44.12,785627.0
2021-08-20 12:30:00,44.12,44.21,44.0,44.04,300433.0,44.12,44.21,44.0,44.04,300433.0
2021-08-20 13:00:00,44.05,44.3,44.05,44.18,382618.0,44.05,44.3,44.05,44.18,382618.0
2021-08-20 13:30:00,44.19,44.22,43.98,43.99,247625.0,44.19,44.22,43.98,43.99,247625.0
2021-08-20 14:00:00,43.99,44.17,43.99,44.03,329259.0,43.99,44.17,43.99,44.03,329259.0
2021-08-20 14:30:00,44.04,44.15,44.03,44.08,275640.0,44.04,44.15,44.03,44.08,275640.0
2021-08-20 15:00:00,44.07,44.21,44.0,44.19,468278.0,44.07,44.21,44.0,44.19,468278.0
2021-08-20 15:30:00,44.19,44.32,43.97,44.01,1862233.0,44.19,44.32,43.97,44.01,1862233.0
2021-08-23 09:30:00,44.62,45.58,44.32,45.34,1786660.0,44.62,45.58,44.32,45.34,1786660.0
2021-08-23 10:00:00,45.34,45.5,44.79,44.83,863196.0,45.34,45.5,44.79,44.83,863196.0
2021-08-23 10:30:00,44.82,45.1,44.73,45.04,539786.0,44.82,45.1,44.73,45.04,539786.0
2021-08-23 11:00:00,45.02,45.2,44.93,45.02,300890.0,45.02,45.2,44.93,45.02,300890.0
2021-08-23 11:30:00,45.02,45.19,44.97,45.16,312683.0,45.02,45.19,44.97,45.16,312683.0
2021-08-23 12:00:00,45.17,45.36,45.16,45.22,318091.0,45.17,45.36,45.16,45.22,318091.0
2021-08-23 12:30:00,45.23,45.38,45.21,45.38,200027.0,45.23,45.38,45.21,45.38,200027.0
2021-08-23 13:00:00,45.38,45.56,45.28,45.54,356466.0,45.38,45.56,45.28,45.54,356466.0
2021-08-23 13:30:00,45.55,45.6,45.36,45.45,318533.0,45.55,45.6,45.36,45.45,318533.0
2021-08-23 14:00:00,45.44,45.57,45.41,45.52,258604.0,45.44,45.57,45.41,45.52,258604.0
2021-08-23 14:30:00,45.52,45.63,45.49,45.54,339655.0,45.52,45.63,45.49,45.54,339655.0
2021-08-23 15:00:00,45.54,45.55,45.39,45.52,310457.0,45.54,45.55,45.39,45.52,310457.0
2021-08-23 15:30:00,45.52,45.6,45.47,45.54,817410.0,45.52,45.6,45.47,45.54,817410.0
2021-08-24 09:30:00,46.34,47.56,46.28,47.38,1944572.0,46.34,47.56,46.28,47.38,1944572.0
2021-08-24 10:00:00,47.38,47.38,46.77,46.92,1147556.0,47.38,47.38,46.77,46.92,1147556.0
2021-08-24 10:30:00,46.93,47.18,46.81,47.14,864389.0,46.93,47.18,46.81,47.14,864389.0
2021-08-24 11:00:00,47.14,47.24,47.01,47.07,379949.0,47.14,47.24,47.01,47.07,379949.0
2021-08-24 11:30:00,47.06,47.09,46.8,46.84,889257.0,47.06,47.09,46.8,46.84,889257.0
2021-08-24 12:00:00,46.84,46.92,46.78,46.89,270738.0,46.84,46.92,46.78,46.89,270738.0
2021-08-24 12:30:00,46.9,47.14,46.9,47.09,262181.0,46.9,47.14,46.9,47.09,262181.0
2021-08-24 13:00:00,47.09,47.26,47.03,47.14,379851.0,47.09,47.26,47.03,47.14,379851.0
2021-08-24 13:30:00,47.14,47.37,47.11,47.3,298705.0,47.14,47.37,47.11,47.3,298705.0
2021-08-24 14:00:00,47.3,47.4,47.13,47.27,403833.0,47.3,47.4,47.13,47.27,403833.0
2021-08-24 14:30:00,47.28,47.38,47.21,47.3,258027.0,47.28,47.38,47.21,47.3,258027.0
2021-08-24 15:00:00,47.3,47.33,47.15,47.15,282822.0,47.3,47.33,47.15,47.15,282822.0
2021-08-24 15:30:00,47.15,47.19,47.05,47.12,960826.0,47.15,47.19,47.05,47.12,960826.0
2021-08-25 09:30:00,47.3,47.85,46.54,47.72,1895418.0,47.3,47.85,46.54,47.72,1895418.0
2021-08-25 10:00:00,47.72,47.89,47.22,47.52,1090934.0,47.72,47.89,47.22,47.52,1090934.0
2021-08-25 10:30:00,47.52,47.68,47.44,47.68,520097.0,47.52,47.68,47.44,47.68,520097.0
2021-08-25 11:00:00,47.67,47.73,47.5,47.73,527436.0,47.67,47.73,47.5,47.73,527436.0
2021-08-25 11:30:00,47.72,47.88,47.61,47.86,550768.0,47.72,47.88,47.61,47.86,550768.0
2021-08-25 12:00:00,47.86,47.94,47.77,47.84,363535.0,47.86,47.94,47.77,47.84,363535.0
2021-08-25 12:30:00,47.84,47.86,47.65,47.7,348620.0,47.84,47.86,47.65,47.7,348620.0
2021-08-25 13:00:00,47.69,47.79,47.6,47.76,288268.0,47.69,47.79,47.6,47.76,288268.0
2021-08-25 13:30:00,47.76,47.81,47.57,47.6,247534.0,47.76,47.81,47.57,47.6,247534.0
2021-08-25 14:00:00,47.61,47.83,47.6,47.73,400785.0,47.61,47.83,47.6,47.73,400785.0
2021-08-25 14:30:00,47.73,47.73,47.4,47.55,325198.0,47.73,47.73,47.4,47.55,325198.0
2021-08-25 15:00:00,47.55,47.56,47.34,47.47,471580.0,47.55,47.56,47.34,47.47,471580.0
2021-08-25 15:30:00,47.47,47.66,47.42,47.59,707826.0,47.47,47.66,47.42,47.59,707826.0
2021-08-26 09:30:00,47.31,47.95,46.89,47.89,1774600.0,47.31,47.95,46.89,47.89,1774600.0
2021-08-26 10:00:00,47.86,48.02,47.49,47.75,777467.0,47.86,48.02,47.49,47.75,777467.0
2021-08-26 10:30:00,47.76,47.93,47.1,47.19,648731.0,47.76,47.93,47.1,47.19,648731.0
2021-08-26 11:00:00,47.19,47.42,46.98,47.32,486548.0,47.19,47.42,46.98,47.32,486548.0
2021-08-26 11:30:00,47.32,47.43,47.18,47.29,383177.0,47.32,47.43,47.18,47.29,383177.0
2021-08-26 12:00:00,47.3,47.42,47.19,47.33,161520.0,47.3,47.42,47.19,47.33,161520.0
2021-08-26 12:30:00,47.34,47.43,47.12,47.18,182095.0,47.34,47.43,47.12,47.18,182095.0
2021-08-26 13:00:00,47.18,47.2,46.96,47.09,302465.0,47.18,47.2,46.96,47.09,302465.0
2021-08-26 13:30:00,47.09,47.17,47.04,47.11,205472.0,47.09,47.17,47.04,47.11,205472.0
2021-08-26 14:00:00,47.11,47.13,46.85,46.9,352350.0,47.11,47.13,46.85,46.9,352350.0
2021-08-26 14:30:00,46.9,46.91,46.53,46.54,452127.0,46.9,46.91,46.53,46.54,452127.0
2021-08-26 15:00:00,46.54,46.79,46.4,46.78,562823.0,46.54,46.79,46.4,46.78,562823.0
2021-08-26 15:30:00,46.78,47.11,46.77,47.01,1065339.0,46.78,47.11,46.77,47.01,1065339.0
2021-08-27 09:30:00,47.17,47.72,47.03,47.32,912909.0,47.17,47.72,47.03,47.32,912909.0
2021-08-27 10:00:00,47.3,47.6,47.18,47.56,676751.0,47.3,47.6,47.18,47.56,676751.0
2021-08-27 10:30:00,47.58,47.92,47.55,47.91,546883.0,47.58,47.92,47.55,47.91,546883.0
2021-08-27 11:00:00,47.91,48.04,47.79,47.84,465671.0,47.91,48.04,47.79,47.84,465671.0
2021-08-27 11:30:00,47.85,48.07,47.84,48.01,310039.0,47.85,48.07,47.84,48.01,310039.0
2021-08-27 12:00:00,48.02,48.22,48.0,48.14,330552.0,48.02,48.22,48.0,48.14,330552.0
2021-08-27 12:30:00,48.13,48.2,48.03,48.04,294432.0,48.13,48.2,48.03,48.04,294432.0
2021-08-27 13:00:00,48.03,48.1,47.88,48.02,207481.0,48.03,48.1,47.88,48.02,207481.0
2021-08-27 13:30:00,48.02,48.11,47.96,48.09,178963.0,48.02,48.11,47.96,48.09,178963.0
2021-08-27 14:00:00,48.1,48.13,47.88,47.94,261843.0,48.1,48.13,47.88,47.94,261843.0
2021-08-27 14:30:00,47.94,48.0,47.86,47.99,240830.0,47.94,48.0,47.86,47.99,240830.0
2021-08-27 15:00:00,47.98,48.0,47.71,47.72,418385.0,47.98,48.0,47.71,47.72,418385.0
2021-08-27 15:30:00,47.71,47.78,47.63,47.7,830861.0,47.71,47.78,47.63,47.7,830861.0
2021-08-30 09:30:00,48.01,48.04,46.42,46.83,1525228.0,48.01,48.04,46.42,46.83,1525228.0
2021-08-30 10:00:00,46.83,46.86,46.31,46.35,783821.0,46.83,46.86,46.31,46.35,783821.0
2021-08-30 10:30:00,46.35,46.61,46.23,46.58,690270.0,46.35,46.61,46.23,46.58,690270.0
2021-08-30 11:00:00,46.58,46.65,46.17,46.2,731690.0,46.58,46.65,46.17,46.2,731690.0
2021-08-30 11:30:00,46.2,46.31,45.86,46.31,753832.0,46.2,46.31,45.86,46.31,753832.0
2021-08-30 12:00:00,46.31,46.47,46.14,46.17,394965.0,46.31,46.47,46.14,46.17,394965.0
2021-08-30 12:30:00,46.17,46.25,46.02,46.09,393680.0,46.17,46.25,46.02,46.09,393680.0
2021-08-30 13:00:00,46.09,46.14,45.9,45.97,536035.0,46.09,46.14,45.9,45.97,536035.0
2021-08-30 13:30:00,45.96,46.07,45.91,45.96,371951.0,45.96,46.07,45.91,45.96,371951.0
2021-08-30 14:00:00,45.97,46.0,45.83,45.89,352857.0,45.97,46.0,45.83,45.89,352857.0
2021-08-30 14:30:00,45.88,46.05,45.85,46.03,491135.0,45.88,46.05,45.85,46.03,491135.0
2021-08-30 15:00:00,46.02,46.11,45.83,45.86,607743.0,46.02,46.11,45.83,45.86,607743.0
2021-08-30 15:30:00,45.86,45.97,45.71,45.91,1647129.0,45.86,45.97,45.71,45.91,1647129.0
2021-08-31 09:30:00,45.73,46.61,45.61,45.94,1467105.0,45.73,46.61,45.61,45.94,1467105.0
2021-08-31 10:00:00,45.91,46.47,45.9,46.26,783912.0,45.91,46.47,45.9,46.26,783912.0
2021-08-31 10:30:00,46.24,46.49,46.04,46.25,569404.0,46.24,46.49,46.04,46.25,569404.0
2021-08-31 11:00:00,46.24,46.56,46.19,46.56,440728.0,46.24,46.56,46.19,46.56,440728.0
2021-08-31 11:30:00,46.55,46.79,46.48,46.67,435006.0,46.55,46.79,46.48,46.67,435006.0
2021-08-31 12:00:00,46.67,46.74,46.53,46.71,346108.0,46.67,46.74,46.53,46.71,346108.0
2021-08-31 12:30:00,46.7,46.81,46.59,46.74,429160.0,46.7,46.81,46.59,46.74,429160.0
2021-08-31 13:00:00,46.75,46.78,46.52,46.63,449107.0,46.75,46.78,46.52,46.63,449107.0
2021-08-31 13:30:00,46.64,46.78,46.59,46.77,345577.0,46.64,46.78,46.59,46.77,345577.0
2021-08-31 14:00:00,46.76,46.83,46.56,46.59,414629.0,46.76,46.83,46.56,46.59,414629.0
2021-08-31 14:30:00,46.59,46.64,46.48,46.56,235817.0,46.59,46.64,46.48,46.56,235817.0
2021-08-31 15:00:00,46.56,46.58,46.33,46.36,420607.0,46.56,46.58,46.33,46.36,420607.0
2021-08-31 15:30:00,46.35,46.56,46.21,46.51,849095.0,46.35,46.56,46.21,46.51,849095.0
2021-09-01 09:30:00,46.74,46.85,46.05,46.21,987683.0,46.74,46.85,46.05,46.21,987683.0
2021-09-01 10:00:00,46.23,46.52,46.16,46.46,656324.0,46.23,46.52,46.16,46.46,656324.0
2021-09-01 10:30:00,46.47,46.93,46.41,46.89,588520.0,46.47,46.93,46.41,46.89,588520.0
2021-09-01 11:00:00,46.9,46.93,46.64,46.67,498067.0,46.9,46.93,46.64,46.67,498067.0
2021-09-01 11:30:00,46.67,46.69,46.39,46.41,623800.0,46.67,46.69,46.39,46.41,623800.0
2021-09-01 12:00:00,46.41,46.51,46.26,46.51,578904.0,46.41,46.51,46.26,46.51,578904.0
2021-09-01 12:30:00,46.52,46.57,46.31,46.43,490352.0,46.52,46.57,46.31,46.43,490352.0
2021-09-01 13:00:00,46.43,46.45,46.2,46.27,325090.0,46.43,46.45,46.2,46.27,325090.0
2021-09-01 13:30:00,46.28,46.37,46.16,46.2,358830.0,46.28,46.37,46.16,46.2,358830.0
2021-09-01 14:00:00,46.2,46.21,45.97,46.05,476464.0,46.2,46.21,45.97,46.05,476464.0
2021-09-01 14:30:00,46.05,46.1,45.95,46.08,447107.0,46.05,46.1,45.95,46.08,447107.0
2021-09-01 15:00:00,46.07,46.22,46.06,46.15,280174.0,46.07,46.22,46.06,46.15,280174.0
2021-09-01 15:30:00,46.15,46.23,46.1,46.2,681425.0,46.15,46.23,46.1,46.2,681425.0
2021-09-02 09:30:00,46.29,46.62,45.87,46.07,1237463.0,46.29,46.62,45.87,46.07,1237463.0
2021-09-02 10:00:00,46.07,46.64,46.07,46.58,953868.0,46.07,46.64,46.07,46.58,953868.0
2021-09-02 10:30:00,46.57,47.03,46.45,46.95,885376.0,46.57,47.03,46.45,46.95,885376.0
2021-09-02 11:00:00,46.94,47.26,46.93,47.15,663913.0,46.94,47.26,46.93,47.15,663913.0
2021-09-02 11:30:00,47.14,47.46,47.02,47.42,558687.0,47.14,47.46,47.02,47.42,558687.0
2021-09-02 12:00:00,47.43,47.48,47.24,47.3,672613.0,47.43,47.48,47.24,47.3,672613.0
2021-09-02 12:30:00,47.3,47.49,47.22,47.46,320138.0,47.3,47.49,47.22,47.46,320138.0
2021-09-02 13:00:00,47.45,47.47,47.09,47.1,352208.0,47.45,47.47,47.09,47.1,352208.0
2021-09-02 13:30:00,47.09,47.18,46.86,46.95,456998.0,47.09,47.18,46.86,46.95,456998.0
2021-09-02 14:00:00,46.95,46.97,46.75,46.83,385561.0,46.95,46.97,46.75,46.83,385561.0
2021-09-02 14:30:00,46.83,47.0,46.8,46.98,320394.0,46.83,47.0,46.8,46.98,320394.0
2021-09-02 15:00:00,46.98,47.07,46.85,46.91,442592.0,46.98,47.07,46.85,46.91,442592.0
2021-09-02 15:30:00,46.9,46.91,46.71,46.76,957373.0,46.9,46.91,46.71,46.76,957373.0
2021-09-03 09:30:00,46.59,47.36,46.37,47.06,866626.0,46.59,47.36,46.37,47.06,866626.0
2021-09-03 10:00:00,47.04,47.17,46.68,47.0,546390.0,47.04,47.17,46.68,47.0,546390.0
2021-09-03 10:30:00,47.01,47.03,46.64,46.76,333164.0,47.01,47.03,46.64,46.76,333164.0
2021-09-03 11:00:00,46.76,46.8,46.25,46.32,633300.0,46.76,46.8,46.25,46.32,633300.0
2021-09-03 11:30:00,46.31,46.39,46.16,46.21,507056.0,46.31,46.39,46.16,46.21,507056.0
2021-09-03 12:00:00,46.2,46.21,45.97,46.1,466208.0,46.2,46.21,45.97,46.1,466208.0
2021-09-03 12:30:00,46.11,46.14,45.92,46.05,526317.0,46.11,46.14,45.92,46.05,526317.0
2021-09-03 13:00:00,46.05,46.29,46.03,46.13,352992.0,46.05,46.29,46.03,46.13,352992.0
2021-09-03 13:30:00,46.14,46.28,46.11,46.26,164332.0,46.14,46.28,46.11,46.26,164332.0
2021-09-03 14:00:00,46.26,46.43,46.18,46.34,404218.0,46.26,46.43,46.18,46.34,404218.0
2021-09-03 14:30:00,46.33,46.34,46.15,46.16,171295.0,46.33,46.34,46.15,46.16,171295.0
2021-09-03 15:00:00,46.17,46.33,46.17,46.22,246225.0,46.17,46.33,46.17,46.22,246225.0
2021-09-03 15:30:00,46.23,46.29,46.14,46.23,622714.0,46.23,46.29,46.14,46.23,622714.0
2021-09-07 09:30:00,46.01,46.43,45.77,45.9,1235788.0,46.01,46.43,45.77,45.9,1235788.0
2021-09-07 10:00:00,45.9,46.33,45.88,46.01,721971.0,45.9,46.33,45.88,46.01,721971.0
2021-09-07 10:30:00,46.01,46.07,45.81,45.87,489194.0,46.01,46.07,45.81,45.87,489194.0
2021-09-07 11:00:00,45.86,45.93,45.68,45.87,488271.0,45.86,45.93,45.68,45.87,488271.0
2021-09-07 11:30:00,45.86,46.08,45.84,45.96,337632.0,45.86,46.08,45.84,45.96,337632.0
2021-09-07 12:00:00,45.97,46.08,45.91,46.03,243699.0,45.97,46.08,45.91,46.03,243699.0
2021-09-07 12:30:00,46.03,46.19,46.03,46.15,214188.0,46.03,46.19,46.03,46.15,214188.0
2021-09-07 13:00:00,46.16,46.22,46.08,46.22,241234.0,46.16,46.22,46.08,46.22,241234.0
2021-09-07 13:30:00,46.22,46.42,46.19,46.36,381996.0,46.22,46.42,46.19,46.36,381996.0
2021-09-07 14:00:00,46.37,46.37,46.24,46.34,206230.0,46.37,46.37,46.24,46.34,206230.0
2021-09-07 14:30:00,46.33,46.56,46.3,46.51,270346.0,46.33,46.56,46.3,46.51,270346.0
2021-09-07 15:00:00,46.51,46.73,46.51,46.69,460672.0,46.51,46.73,46.51,46.69,460672.0
2021-09-07 15:30:00,46.69,46.78,46.47,46.57,963879.0,46.69,46.78,46.47,46.57,963879.0
2021-09-08 09:30:00,46.79,47.16,46.54,47.05,1177886.0,46.79,47.16,46.54,47.05,1177886.0
2021-09-08 10:00:00,47.05,47.19,46.31,46.32,643798.0,47.05,47.19,46.31,46.32,643798.0
2021-09-08 10:30:00,46.33,46.39,45.6,45.67,1055142.0,46.33,46.39,45.6,45.67,1055142.0
2021-09-08 11:00:00,45.65,45.96,45.62,45.63,794724.0,45.65,45.96,45.62,45.63,794724.0
2021-09-08 11:30:00,45.64,45.83,45.51,45.53,518359.0,45.64,45.83,45.51,45.53,518359.0
2021-09-08 12:00:00,45.53,45.82,45.42,45.81,572214.0,45.53,45.82,45.42,45.81,572214.0
2021-09-08 12:30:00,45.81,45.93,45.74,45.81,282123.0,45.81,45.93,45.74,45.81,282123.0
2021-09-08 13:00:00,45.8,45.91,45.77,45.88,169065.0,45.8,45.91,45.77,45.88,169065.0
2021-09-08 13:30:00,45.89,45.9,45.68,45.7,221085.0,45.89,45.9,45.68,45.7,221085.0
2021-09-08 14:00:00,45.7,45.86,45.56,45.59,243101.0,45.7,45.86,45.56,45.59,243101.0
2021-09-08 14:30:00,45.59,45.71,45.58,45.7,208607.0,45.59,45.71,45.58,45.7,208607.0
2021-09-08 15:00:00,45.69,45.81,45.6,45.61,313762.0,45.69,45.81,45.6,45.61,313762.0
2021-09-08 15:30:00,45.6,45.61,45.42,45.53,1119020.0,45.6,45.61,45.42,45.53,1119020.0
2021-09-09 09:30:00,45.21,46.52,45.07,46.47,1626562.0,45.21,46.52,45.07,46.47,1626562.0
2021-09-09 10:00:00,46.47,46.94,46.34,46.88,1338211.0,46.47,46.94,46.34,46.88,1338211.0
2021-09-09 10:30:00,46.87,47.47,46.79,47.27,1344388.0,46.87,47.47,46.79,47.27,1344388.0
2021-09-09 11:00:00,47.28,47.74,47.07,47.1,1419397.0,47.28,47.74,47.07,47.1,1419397.0
2021-09-09 11:30:00,47.08,47.33,47.06,47.31,644224.0,47.08,47.33,47.06,47.31,644224.0
2021-09-09 12:00:00,47.31,47.38,47.0,47.27,437381.0,47.31,47.38,47.0,47.27,437381.0
2021-09-09 12:30:00,47.27,47.32,47.09,47.17,404032.0,47.27,47.32,47.09,47.17,404032.0
2021-09-09 13:00:00,47.18,47.27,46.82,46.99,505814.0,47.18,47.27,46.82,46.99,505814.0
2021-09-09 13:30:00,46.99,46.99,46.7,46.83,467872.0,46.99,46.99,46.7,46.83,467872.0
2021-09-09 14:00:00,46.83,46.93,46.62,46.72,364020.0,46.83,46.93,46.62,46.72,364020.0
2021-09-09 14:30:00,46.72,46.75,46.45,46.46,370338.0,46.72,46.75,46.45,46.46,370338.0
2021-09-09 15:00:00,46.46,46.56,46.23,46.41,618608.0,46.46,46.56,46.23,46.41,618608.0
2021-09-09 15:30:00,46.4,46.79,46.36,46.59,1120405.0,46.4,46.79,46.36,46.59,1120405.0
2021-09-10 09:30:00,46.83,46.83,45.51,45.67,2424524.0,46.83,46.83,45.51,45.67,2424524.0
2021-09-10 10:00:00,45.68,45.7,45.15,45.29,1542968.0,45.68,45.7,45.15,45.29,1542968.0
2021-09-10 10:30:00,45.29,45.29,44.76,44.96,1604948.0,45.29,45.29,44.76,44.96,1604948.0
2021-09-10 11:00:00,44.96,45.16,44.78,45.05,1160325.0,44.96,45.16,44.78,45.05,1160325.0
2021-09-10 11:30:00,45.05,45.22,44.92,45.04,886497.0,45.05,45.22,44.92,45.04,886497.0
2021-09-10 12:00:00,45.03,45.5,44.99,45.39,832091.0,45.03,45.5,44.99,45.39,832091.0
2021-09-10 12:30:00,45.39,45.4,45.14,45.16,475806.0,45.39,45.4,45.14,45.16,475806.0
2021-09-10 13:00:00,45.16,45.27,44.99,45.05,485690.0,45.16,45.27,44.99,45.05,485690.0
2021-09-10 13:30:00,45.04,45.09,44.98,45.09,395851.0,45.04,45.09,44.98,45.09,395851.0
2021-09-10 14:00:00,45.09,45.12,44.9,44.91,394365.0,45.09,45.12,44.9,44.91,394365.0
2021-09-10 14:30:00,44.9,44.91,44.67,44.71,626906.0,44.9,44.91,44.67,44.71,626906.0
2021-09-10 15:00:00,44.71,44.72,44.37,44.37,915323.0,44.71,44.72,44.37,44.37,915323.0
2021-09-10 15:30:00,44.37,44.41,44.18,44.35,1984865.0,44.37,44.41,44.18,44.35,1984865.0
2021-09-13 09:30:00,44.73,44.95,43.67,44.21,2068493.0,44.73,44.95,43.67,44.21,2068493.0
2021-09-13 10:00:00,44.2,44.72,43.57,44.63,1533943.0,44.2,44.72,43.57,44.63,1533943.0
2021-09-13 10:30:00,44.62,45.13,44.52,44.95,1252617.0,44.62,45.13,44.52,44.95,1252617.0
2021-09-13 11:00:00,44.97,45.04,44.55,44.98,715146.0,44.97,45.04,44.55,44.98,715146.0
2021-09-13 11:30:00,44.98,45.12,44.86,45.08,719091.0,44.98,45.12,44.86,45.08,719091.0
2021-09-13 12:00:00,45.08,45.18,44.85,44.93,628250.0,45.08,45.18,44.85,44.93,628250.0
2021-09-13 12:30:00,44.93,44.98,44.71,44.9,262845.0,44.93,44.98,44.71,44.9,262845.0
2021-09-13 13:00:00,44.91,44.94,44.35,44.42,969359.0,44.91,44.94,44.35,44.42,969359.0
2021-09-13 13:30:00,44.42,44.58,44.33,44.36,712662.0,44.42,44.58,44.33,44.36,712662.0
2021-09-13 14:00:00,44.35,44.53,44.12,44.21,462738.0,44.35,44.53,44.12,44.21,462738.0
2021-09-13 14:30:00,44.22,44.64,44.16,44.63,451500.0,44.22,44.64,44.16,44.63,451500.0
2021-09-13 15:00:00,44.62,44.86,44.39,44.85,1144086.0,44.62,44.86,44.39,44.85,1144086.0
2021-09-13 15:30:00,44.85,44.9,44.64,44.84,1036199.0,44.85,44.9,44.64,44.84,1036199.0
2021-09-14 09:30:00,44.63,44.93,44.14,44.38,1438323.0,44.63,44.93,44.14,44.38,1438323.0
2021-09-14 10:00:00,44.39,44.45,43.85,43.94,1138260.0,44.39,44.45,43.85,43.94,1138260.0
2021-09-14 10:30:00,43.93,43.94,43.71,43.76,974130.0,43.93,43.94,43.71,43.76,974130.0
2021-09-14 11:00:00,43.76,44.01,43.72,43.96,592446.0,43.76,44.01,43.72,43.96,592446.0
2021-09-14 11:30:00,43.95,44.05,43.86,44.04,460844.0,43.95,44.05,43.86,44.04,460844.0
2021-09-14 12:00:00,44.03,44.13,43.9,44.0,384167.0,44.03,44.13,43.9,44.0,384167.0
2021-09-14 12:30:00,44.0,44.02,43.82,43.91,410079.0,44.0,44.02,43.82,43.91,410079.0
2021-09-14 13:00:00,43.9,44.07,43.74,44.04,410381.0,43.9,44.07,43.74,44.04,410381.0
2021-09-14 13:30:00,44.05,44.17,43.99,44.07,428695.0,44.05,44.17,43.99,44.07,428695.0
2021-09-14 14:00:00,44.07,44.07,43.7,43.73,452022.0,44.07,44.07,43.7,43.73,452022.0
2021-09-14 14:30:00,43.72,43.76,43.58,43.7,586831.0,43.72,43.76,43.58,43.7,586831.0
2021-09-14 15:00:00,43.69,43.75,43.58,43.63,487252.0,43.69,43.75,43.58,43.63,487252.0
2021-09-14 15:30:00,43.62,43.99,43.58,43.9,1219313.0,43.62,43.99,43.58,43.9,1219313.0
2021-09-15 09:30:00,43.65,43.9,43.02,43.54,1709050.0,43.65,43.9,43.02,43.54,1709050.0
2021-09-15 10:00:00,43.55,43.8,43.23,43.35,742829.0,43.55,43.8,43.23,43.35,742829.0
2021-09-15 10:30:00,43.36,43.52,43.07,43.2,802150.0,43.36,43.52,43.07,43.2,802150.0
2021-09-15 11:00:00,43.18,43.49,43.1,43.38,723581.0,43.18,43.49,43.1,43.38,723581.0
2021-09-15 11:30:00,43.38,43.45,43.26,43.3,376193.0,43.38,43.45,43.26,43.3,376193.0
2021-09-15 12:00:00,43.3,43.35,43.17,43.27,454537.0,43.3,43.35,43.17,43.27,454537.0
2021-09-15 12:30:00,43.27,43.66,43.26,43.63,653331.0,43.27,43.66,43.26,43.63,653331.0
2021-09-15 13:00:00,43.64,43.75,43.56,43.69,687299.0,43.64,43.75,43.56,43.69,687299.0
2021-09-15 13:30:00,43.69,43.85,43.65,43.67,383530.0,43.69,43.85,43.65,43.67,383530.0
2021-09-15 14:00:00,43.66,43.72,43.51,43.62,331462.0,43.66,43.72,43.51,43.62,331462.0
2021-09-15 14:30:00,43.63,43.74,43.57,43.57,475636.0,43.63,43.74,43.57,43.57,475636.0
2021-09-15 15:00:00,43.56,43.77,43.54,43.69,403337.0,43.56,43.77,43.54,43.69,403337.0
2021-09-15 15:30:00,43.68,43.91,43.67,43.86,981203.0,43.68,43.91,43.67,43.86,981203.0
2021-09-16 09:30:00,43.88,44.49,43.85,44.12,1491085.0,43.88,44.49,43.85,44.12,1491085.0
2021-09-16 10:00:00,44.13,44.48,44.06,44.48,784348.0,44.13,44.48,44.06,44.48,784348.0
2021-09-16 10:30:00,44.47,44.62,44.26,44.29,946769.0,44.47,44.62,44.26,44.29,946769.0
2021-09-16 11:00:00,44.29,44.49,44.23,44.45,535770.0,44.29,44.49,44.23,44.45,535770.0
2021-09-16 11:30:00,44.45,44.54,44.36,44.49,473739.0,44.45,44.54,44.36,44.49,473739.0
2021-09-16 12:00:00,44.47,44.67,44.41,44.64,385584.0,44.47,44.67,44.41,44.64,385584.0
2021-09-16 12:30:00,44.65,45.03,44.65,45.01,945959.0,44.65,45.03,44.65,45.01,945959.0
2021-09-16 13:00:00,45.0,45.14,44.94,45.09,731086.0,45.0,45.14,44.94,45.09,731086.0
2021-09-16 13:30:00,45.09,45.21,44.94,45.15,554535.0,45.09,45.21,44.94,45.15,554535.0
2021-09-16 14:00:00,45.15,45.34,45.07,45.33,696352.0,45.15,45.34,45.07,45.33,696352.0
2021-09-16 14:30:00,45.34,45.41,45.17,45.19,484516.0,45.34,45.41,45.17,45.19,484516.0
2021-09-16 15:00:00,45.19,45.31,45.01,45.02,505276.0,45.19,45.31,45.01,45.02,505276.0
2021-09-16 15:30:00,45.02,45.02,44.46,44.46,1617939.0,45.02,45.02,44.46,44.46,1617939.0
2021-09-17 09:30:00,44.78,45.5,44.78,45.13,1740066.0,44.78,45.5,44.78,45.13,1740066.0
2021-09-17 10:00:00,45.12,45.16,44.78,44.79,879729.0,45.12,45.16,44.78,44.79,879729.0
2021-09-17 10:30:00,44.78,44.84,44.52,44.63,714181.0,44.78,44.84,44.52,44.63,714181.0
2021-09-17 11:00:00,44.61,44.92,44.44,44.7,644606.0,44.61,44.92,44.44,44.7,644606.0
2021-09-17 11:30:00,44.69,44.72,44.47,44.62,391092.0,44.69,44.72,44.47,44.62,391092.0
2021-09-17 12:00:00,44.63,44.85,44.53,44.74,315709.0,44.63,44.85,44.53,44.74,315709.0
2021-09-17 12:30:00,44.74,44.94,44.73,44.73,472957.0,44.74,44.94,44.73,44.73,472957.0
2021-09-17 13:00:00,44.73,44.75,44.55,44.61,394274.0,44.73,44.75,44.55,44.61,394274.0
2021-09-17 13:30:00,44.61,44.66,44.38,44.51,509835.0,44.61,44.66,44.38,44.51,509835.0
2021-09-17 14:00:00,44.5,44.57,44.29,44.31,445428.0,44.5,44.57,44.29,44.31,445428.0
2021-09-17 14:30:00,44.3,44.43,44.11,44.37,577951.0,44.3,44.43,44.11,44.37,577951.0
2021-09-17 15:00:00,44.37,44.58,44.36,44.44,733120.0,44.37,44.58,44.36,44.44,733120.0
2021-09-17 15:30:00,44.44,44.58,44.34,44.54,988574.0,44.44,44.58,44.34,44.54,988574.0
2021-09-20 09:30:00,44.76,45.24,43.59,44.41,2944556.0,44.76,45.24,43.59,44.41,2944556.0
2021-09-20 10:00:00,44.42,44.94,44.15,44.25,1323453.0,44.42,44.94,44.15,44.25,1323453.0
2021-09-20 10:30:00,44.24,44.86,44.15,44.84,820384.0,44.24,44.86,44.15,44.84,820384.0
2021-09-20 11:00:00,44.84,45.06,44.59,44.74,723954.0,44.84,45.06,44.59,44.74,723954.0
2021-09-20 11:30:00,44.73,44.76,44.53,44.68,442303.0,44.73,44.76,44.53,44.68,442303.0
2021-09-20 12:00:00,44.67,44.82,44.41,44.5,614420.0,44.67,44.82,44.41,44.5,614420.0
2021-09-20 12:30:00,44.49,44.54,44.18,44.2,469824.0,44.49,44.54,44.18,44.2,469824.0
2021-09-20 13:00:00,44.2,44.46,44.17,44.44,416947.0,44.2,44.46,44.17,44.44,416947.0
2021-09-20 13:30:00,44.43,44.65,44.35,44.61,497647.0,44.43,44.65,44.35,44.61,497647.0
2021-09-20 14:00:00,44.62,44.71,44.26,44.29,401886.0,44.62,44.71,44.26,44.29,401886.0
2021-09-20 14:30:00,44.28,44.57,44.2,44.42,580205.0,44.28,44.57,44.2,44.42,580205.0
2021-09-20 15:00:00,44.42,44.75,44.39,44.74,707878.0,44.42,44.75,44.39,44.74,707878.0
2021-09-20 15:30:00,44.74,45.34,44.67,45.28,1844758.0,44.74,45.34,44.67,45.28,1844758.0
2021-09-21 09:30:00,45.5,46.26,44.85,45.3,2241650.0,45.5,46.26,44.85,45.3,2241650.0
2021-09-21 10:00:00,45.31,45.36,44.65,45.01,1309049.0,45.31,45.36,44.65,45.01,1309049.0
2021-09-21 10:30:00,45.01,45.1,44.53,44.63,776549.0,45.01,45.1,44.53,44.63,776549.0
2021-09-21 11:00:00,44.62,44.79,44.28,44.33,829196.0,44.62,44.79,44.28,44.33,829196.0
2021-09-21 11:30:00,44.35,44.78,44.34,44.75,594021.0,44.35,44.78,44.34,44.75,594021.0
2021-09-21 12:00:00,44.77,44.95,44.76,44.82,441306.0,44.77,44.95,44.76,44.82,441306.0
2021-09-21 12:30:00,44.82,44.82,44.33,44.57,619639.0,44.82,44.82,44.33,44.57,619639.0
2021-09-21 13:00:00,44.56,44.64,44.45,44.53,455365.0,44.56,44.64,44.45,44.53,455365.0
2021-09-21 13:30:00,44.52,44.65,44.47,44.6,392316.0,44.52,44.65,44.47,44.6,392316.0
2021-09-21 14:00:00,44.59,44.69,44.34,44.37,408061.0,44.59,44.69,44.34,44.37,408061.0
2021-09-21 14:30:00,44.38,44.76,44.35,44.65,477000.0,44.38,44.76,44.35,44.65,477000.0
2021-09-21 15:00:00,44.66,44.76,44.57,44.74,413238.0,44.66,44.76,44.57,44.74,413238.0
2021-09-21 15:30:00,44.73,44.84,44.44,44.45,828450.0,44.73,44.84,44.44,44.45,828450.0
2021-09-22 09:30:00,44.8,45.62,44.8,45.53,1761516.0,44.8,45.62,44.8,45.53,1761516.0
2021-09-22 10:00:00,45.54,45.61,45.18,45.33,1089925.0,45.54,45.61,45.18,45.33,1089925.0
2021-09-22 10:30:00,45.33,45.5,45.21,45.42,741524.0,45.33,45.5,45.21,45.42,741524.0
2021-09-22 11:00:00,45.43,45.96,45.42,45.91,1020609.0,45.43,45.96,45.42,45.91,1020609.0
2021-09-22 11:30:00,45.89,45.93,45.71,45.74,624540.0,45.89,45.93,45.71,45.74,624540.0
2021-09-22 12:00:00,45.75,45.83,45.56,45.69,391009.0,45.75,45.83,45.56,45.69,391009.0
2021-09-22 12:30:00,45.7,45.73,45.57,45.66,316351.0,45.7,45.73,45.57,45.66,316351.0
2021-09-22 13:00:00,45.67,45.84,45.6,45.81,417561.0,45.67,45.84,45.6,45.81,417561.0
2021-09-22 13:30:00,45.8,45.9,45.67,45.73,472882.0,45.8,45.9,45.67,45.73,472882.0
2021-09-22 14:00:00,45.73,46.15,45.59,46.14,955128.0,45.73,46.15,45.59,46.14,955128.0
2021-09-22 14:30:00,46.14,46.29,45.62,45.87,1358843.0,46.14,46.29,45.62,45.87,1358843.0
2021-09-22 15:00:00,45.87,46.01,45.7,45.85,782315.0,45.87,46.01,45.7,45.85,782315.0
2021-09-22 15:30:00,45.85,45.89,45.53,45.67,1395814.0,45.85,45.89,45.53,45.67,1395814.0
2021-09-23 09:30:00,46.2,46.92,46.1,46.83,1775773.0,46.2,46.92,46.1,46.83,1775773.0
2021-09-23 10:00:00,46.83,47.14,46.78,47.09,1223845.0,46.83,47.14,46.78,47.09,1223845.0
2021-09-23 10:30:00,47.1,47.36,47.02,47.35,818192.0,47.1,47.36,47.02,47.35,818192.0
2021-09-23 11:00:00,47.35,47.64,47.23,47.51,1078981.0,47.35,47.64,47.23,47.51,1078981.0
2021-09-23 11:30:00,47.51,47.52,47.26,47.44,572190.0,47.51,47.52,47.26,47.44,572190.0
2021-09-23 12:00:00,47.43,47.53,47.33,47.52,468995.0,47.43,47.53,47.33,47.52,468995.0
2021-09-23 12:30:00,47.53,47.7,47.47,47.57,710925.0,47.53,47.7,47.47,47.57,710925.0
2021-09-23 13:00:00,47.57,47.71,47.57,47.68,394156.0,47.57,47.71,47.57,47.68,394156.0
2021-09-23 13:30:00,47.69,47.79,47.54,47.72,684771.0,47.69,47.79,47.54,47.72,684771.0
2021-09-23 14:00:00,47.73,47.83,47.53,47.78,617280.0,47.73,47.83,47.53,47.78,617280.0
2021-09-23 14:30:00,47.79,47.82,47.3,47.32,646180.0,47.79,47.82,47.3,47.32,646180.0
2021-09-23 15:00:00,47.31,47.36,47.16,47.31,671456.0,47.31,47.36,47.16,47.31,671456.0
2021-09-23 15:30:00,47.32,47.54,47.29,47.44,1353688.0,47.32,47.54,47.29,47.44,1353688.0
2021-09-24 09:30:00,47.38,48.32,47.38,48.15,2428206.0,47.38,48.32,47.38,48.15,2428206.0
2021-09-24 10:00:00,48.16,48.67,48.02,48.65,1352383.0,48.16,48.67,48.02,48.65,1352383.0
2021-09-24 10:30:00,48.65,48.84,48.55,48.66,934052.0,48.65,48.84,48.55,48.66,934052.0
2021-09-24 11:00:00,48.66,48.69,48.35,48.46,633105.0,48.66,48.69,48.35,48.46,633105.0
2021-09-24 11:30:00,48.45,48.79,48.44,48.79,529102.0,48.45,48.79,48.44,48.79,529102.0
2021-09-24 12:00:00,48.79,48.81,48.69,48.73,402594.0,48.79,48.81,48.69,48.73,402594.0
2021-09-24 12:30:00,48.74,48.79,48.54,48.58,291279.0,48.74,48.79,48.54,48.58,291279.0
2021-09-24 13:00:00,48.59,48.68,48.53,48.63,236028.0,48.59,48.68,48.53,48.63,236028.0
2021-09-24 13:30:00,48.64,48.68,48.51,48.52,241559.0,48.64,48.68,48.51,48.52,241559.0
2021-09-24 14:00:00,48.53,48.62,48.47,48.52,376884.0,48.53,48.62,48.47,48.52,376884.0
2021-09-24 14:30:00,48.51,48.66,48.42,48.64,343680.0,48.51,48.66,48.42,48.64,343680.0
2021-09-24 15:00:00,48.64,48.69,48.53,48.67,343329.0,48.64,48.69,48.53,48.67,343329.0
2021-09-24 15:30:00,48.67,48.95,48.66,48.79,1231950.0,48.67,48.95,48.66,48.79,1231950.0
2021-09-27 09:30:00,49.51,50.32,49.35,50.26,2467879.0,49.51,50.32,49.35,50.26,2467879.0
2021-09-27 10:00:00,50.27,50.56,49.86,50.11,1511796.0,50.27,50.56,49.86,50.11,1511796.0
2021-09-27 10:30:00,50.11,50.29,49.93,50.05,568480.0,50.11,50.29,49.93,50.05,568480.0
2021-09-27 11:00:00,50.04,50.08,49.57,49.69,1519012.0,50.04,50.08,49.57,49.69,1519012.0
2021-09-27 11:30:00,49.68,50.16,49.68,50.15,624884.0,49.68,50.16,49.68,50.15,624884.0
2021-09-27 12:00:00,50.15,50.2,49.93,49.98,484740.0,50.15,50.2,49.93,49.98,484740.0
2021-09-27 12:30:00,49.98,49.99,49.65,49.68,419284.0,49.98,49.99,49.65,49.68,419284.0
2021-09-27 13:00:00,49.67,49.77,49.49,49.51,402263.0,49.67,49.77,49.49,49.51,402263.0
2021-09-27 13:30:00,49.51,49.71,49.45,49.7,463431.0,49.51,49.71,49.45,49.7,463431.0
2021-09-27 14:00:00,49.7,49.77,49.51,49.57,277458.0,49.7,49.77,49.51,49.57,277458.0
2021-09-27 14:30:00,49.56,49.57,49.41,49.53,335354.0,49.56,49.57,49.41,49.53,335354.0
2021-09-27 15:00:00,49.53,49.54,49.16,49.19,517594.0,49.53,49.54,49.16,49.19,517594.0
2021-09-27 15:30:00,49.19,49.21,48.98,49.08,1406219.0,49.19,49.21,48.98,49.08,1406219.0
2021-09-28 09:30:00,49.02,49.67,48.84,49.06,1367344.0,49.02,49.67,48.84,49.06,1367344.0
2021-09-28 10:00:00,49.07,49.2,48.68,48.78,932390.0,49.07,49.2,48.68,48.78,932390.0
2021-09-28 10:30:00,48.79,49.17,48.65,49.03,694125.0,48.79,49.17,48.65,49.03,694125.0
2021-09-28 11:00:00,49.03,49.09,48.53,48.66,678278.0,49.03,49.09,48.53,48.66,678278.0
2021-09-28 11:30:00,48.66,48.83,48.55,48.73,346298.0,48.66,48.83,48.55,48.73,346298.0
2021-09-28 12:00:00,48.73,48.92,48.6,48.83,301137.0,48.73,48.92,48.6,48.83,301137.0
2021-09-28 12:30:00,48.82,48.86,48.62,48.64,208014.0,48.82,48.86,48.62,48.64,208014.0
2021-09-28 13:00:00,48.63,49.06,48.62,48.9,345260.0,48.63,49.06,48.62,48.9,345260.0
2021-09-28 13:30:00,48.89,48.9,48.48,48.54,439562.0,48.89,48.9,48.48,48.54,439562.0
2021-09-28 14:00:00,48.55,48.62,48.34,48.61,466619.0,48.55,48.62,48.34,48.61,466619.0
2021-09-28 14:30:00,48.61,48.98,48.48,48.9,406522.0,48.61,48.98,48.48,48.9,406522.0
2021-09-28 15:00:00,48.9,49.05,48.63,48.65,494975.0,48.9,49.05,48.63,48.65,494975.0
2021-09-28 15:30:00,48.64,48.8,48.51,48.69,824332.0,48.64,48.8,48.51,48.69,824332.0
2021-09-29 09:30:00,48.88,48.99,47.78,48.79,1779607.0,48.88,48.99,47.78,48.79,1779607.0
2021-09-29 10:00:00,48.78,49.2,48.58,49.03,916004.0,48.78,49.2,48.58,49.03,916004.0
2021-09-29 10:30:00,49.03,49.31,48.94,49.17,587554.0,49.03,49.31,48.94,49.17,587554.0
2021-09-29 11:00:00,49.16,49.41,49.02,49.18,627102.0,49.16,49.41,49.02,49.18,627102.0
2021-09-29 11:30:00,49.2,49.21,48.8,49.12,570032.0,49.2,49.21,48.8,49.12,570032.0
2021-09-29 12:00:00,49.11,49.2,48.77,48.85,389151.0,49.11,49.2,48.77,48.85,389151.0
2021-09-29 12:30:00,48.85,48.96,48.71,48.82,288054.0,48.85,48.96,48.71,48.82,288054.0
2021-09-29 13:00:00,48.82,48.95,48.7,48.79,208994.0,48.82,48.95,48.7,48.79,208994.0
2021-09-29 13:30:00,48.79,48.88,48.61,48.84,351791.0,48.79,48.88,48.61,48.84,351791.0
2021-09-29 14:00:00,48.83,48.99,48.8,48.9,253166.0,48.83,48.99,48.8,48.9,253166.0
2021-09-29 14:30:00,48.9,49.0,48.78,48.8,269511.0,48.9,49.0,48.78,48.8,269511.0
2021-09-29 15:00:00,48.81,48.9,48.7,48.83,391375.0,48.81,48.9,48.7,48.83,391375.0
2021-09-29 15:30:00,48.82,48.87,48.66,48.71,796318.0,48.82,48.87,48.66,48.71,796318.0
2021-09-30 09:30:00,48.4,48.4,47.45,47.75,1500979.0,48.4,48.4,47.45,47.75,1500979.0
2021-09-30 10:00:00,47.74,47.76,47.41,47.47,799101.0,47.74,47.76,47.41,47.47,799101.0
2021-09-30 10:30:00,47.48,47.81,47.37,47.45,787716.0,47.48,47.81,47.37,47.45,787716.0
2021-09-30 11:00:00,47.45,47.94,47.4,47.91,451938.0,47.45,47.94,47.4,47.91,451938.0
2021-09-30 11:30:00,47.9,47.93,47.51,47.56,565227.0,47.9,47.93,47.51,47.56,565227.0
2021-09-30 12:00:00,47.56,47.65,47.37,47.42,571461.0,47.56,47.65,47.37,47.42,571461.0
2021-09-30 12:30:00,47.43,47.66,47.37,47.54,356954.0,47.43,47.66,47.37,47.54,356954.0
2021-09-30 13:00:00,47.54,47.68,47.39,47.39,426295.0,47.54,47.68,47.39,47.39,426295.0
2021-09-30 13:30:00,47.39,47.48,47.18,47.46,485847.0,47.39,47.48,47.18,47.46,485847.0
2021-09-30 14:00:00,47.47,47.7,47.47,47.6,300019.0,47.47,47.7,47.47,47.6,300019.0
2021-09-30 14:30:00,47.6,47.98,47.59,47.77,398862.0,47.6,47.98,47.59,47.77,398862.0
2021-09-30 15:00:00,47.77,47.87,47.64,47.75,358234.0,47.77,47.87,47.64,47.75,358234.0
2021-09-30 15:30:00,47.75,48.02,47.56,47.62,1603249.0,47.75,48.02,47.56,47.62,1603249.0
2021-10-01 09:30:00,48.88,50.5,48.88,50.04,3834424.0,48.88,50.5,48.88,50.04,3834424.0
2021-10-01 10:00:00,50.04,50.58,49.67,49.97,2413830.0,50.04,50.58,49.67,49.97,2413830.0
2021-10-01 10:30:00,49.97,50.15,49.42,49.72,1237834.0,49.97,50.15,49.42,49.72,1237834.0
2021-10-01 11:00:00,49.7,50.1,49.6,49.96,956105.0,49.7,50.1,49.6,49.96,956105.0
2021-10-01 11:30:00,49.97,50.27,49.95,50.14,619602.0,49.97,50.27,49.95,50.14,619602.0
2021-10-01 12:00:00,50.14,50.38,49.99,50.34,825515.0,50.14,50.38,49.99,50.34,825515.0
2021-10-01 12:30:00,50.34,50.5,50.3,50.39,704795.0,50.34,50.5,50.3,50.39,704795.0
2021-10-01 13:00:00,50.39,50.64,50.3,50.56,888041.0,50.39,50.64,50.3,50.56,888041.0
2021-10-01 13:30:00,50.56,50.92,50.5,50.8,1010206.0,50.56,50.92,50.5,50.8,1010206.0
2021-10-01 14:00:00,50.81,51.0,50.78,50.99,819844.0,50.81,51.0,50.78,50.99,819844.0
2021-10-01 14:30:00,50.99,51.23,50.92,51.16,901372.0,50.99,51.23,50.92,51.16,901372.0
2021-10-01 15:00:00,51.16,51.39,51.13,51.15,1130660.0,51.16,51.39,51.13,51.15,1130660.0
2021-10-01 15:30:00,51.14,51.48,50.96,51.34,2424764.0,51.14,51.48,50.96,51.34,2424764.0
2021-10-04 09:30:00,51.86,52.43,50.98,51.96,2746334.0,51.86,52.43,50.98,51.96,2746334.0
2021-10-04 10:00:00,51.95,52.14,51.16,51.24,1458810.0,51.95,52.14,51.16,51.24,1458810.0
2021-10-04 10:30:00,51.23,51.48,51.05,51.38,884649.0,51.23,51.48,51.05,51.38,884649.0
2021-10-04 11:00:00,51.36,51.44,51.06,51.22,685058.0,51.36,51.44,51.06,51.22,685058.0
2021-10-04 11:30:00,51.22,51.43,51.1,51.37,623572.0,51.22,51.43,51.1,51.37,623572.0
2021-10-04 12:00:00,51.36,51.56,51.26,51.44,516022.0,51.36,51.56,51.26,51.44,516022.0
2021-10-04 12:30:00,51.44,51.59,51.34,51.41,474475.0,51.44,51.59,51.34,51.41,474475.0
2021-10-04 13:00:00,51.4,51.44,51.21,51.33,419241.0,51.4,51.44,51.21,51.33,419241.0
2021-10-04 13:30:00,51.32,51.55,51.32,51.55,371002.0,51.32,51.55,51.32,51.55,371002.0
2021-10-04 14:00:00,51.54,51.63,51.38,51.48,576489.0,51.54,51.63,51.38,51.48,576489.0
2021-10-04 14:30:00,51.49,51.58,51.42,51.46,417225.0,51.49,51.58,51.42,51.46,417225.0
2021-10-04 15:00:00,51.47,51.55,51.12,51.2,560855.0,51.47,51.55,51.12,51.2,560855.0
2021-10-04 15:30:00,51.19,51.36,51.12,51.32,1397215.0,51.19,51.36,51.12,51.32,1397215.0
2021-10-05 09:30:00,51.36,51.63,50.75,51.37,1090415.0,51.36,51.63,50.75,51.37,1090415.0
2021-10-05 10:00:00,51.36,51.83,51.36,51.76,786836.0,51.36,51.83,51.36,51.76,786836.0
2021-10-05 10:30:00,51.78,51.86,51.36,51.47,657854.0,51.78,51.86,51.36,51.47,657854.0
2021-10-05 11:00:00,51.47,51.49,51.12,51.16,747049.0,51.47,51.49,51.12,51.16,747049.0
2021-10-05 11:30:00,51.15,51.15,50.57,50.75,853346.0,51.15,51.15,50.57,50.75,853346.0
2021-10-05 12:00:00,50.74,50.78,50.37,50.55,576575.0,50.74,50.78,50.37,50.55,576575.0
2021-10-05 12:30:00,50.54,50.88,50.52,50.84,395827.0,50.54,50.88,50.52,50.84,395827.0
2021-10-05 13:00:00,50.85,50.87,50.68,50.85,284229.0,50.85,50.87,50.68,50.85,284229.0
2021-10-05 13:30:00,50.85,51.11,50.76,51.1,340427.0,50.85,51.11,50.76,51.1,340427.0
2021-10-05 14:00:00,51.1,51.19,51.03,51.1,358824.0,51.1,51.19,51.03,51.1,358824.0
2021-10-05 14:30:00,51.1,51.12,50.92,51.01,538869.0,51.1,51.12,50.92,51.01,538869.0
2021-10-05 15:00:00,51.01,51.16,51.0,51.12,502913.0,51.01,51.16,51.0,51.12,502913.0
2021-10-05 15:30:00,51.12,51.16,50.86,50.88,891050.0,51.12,51.16,50.86,50.88,891050.0
2021-10-06 09:30:00,49.85,50.28,49.11,49.32,1945166.0,49.85,50.28,49.11,49.32,1945166.0
2021-10-06 10:00:00,49.33,49.4,49.07,49.16,783748.0,49.33,49.4,49.07,49.16,783748.0
2021-10-06 10:30:00,49.16,49.41,49.06,49.39,712236.0,49.16,49.41,49.06,49.39,712236.0
2021-10-06 11:00:00,49.38,49.63,49.14,49.2,619668.0,49.38,49.63,49.14,49.2,619668.0
2021-10-06 11:30:00,49.21,49.74,49.16,49.71,541412.0,49.21,49.74,49.16,49.71,541412.0
2021-10-06 12:00:00,49.7,49.74,49.4,49.47,363437.0,49.7,49.74,49.4,49.47,363437.0
2021-10-06 12:30:00,49.48,49.73,49.43,49.64,303366.0,49.48,49.73,49.43,49.64,303366.0
2021-10-06 13:00:00,49.64,49.68,49.48,49.62,292170.0,49.64,49.68,49.48,49.62,292170.0
2021-10-06 13:30:00,49.61,49.87,49.6,49.83,384562.0,49.61,49.87,49.6,49.83,384562.0
2021-10-06 14:00:00,49.84,50.05,49.77,49.91,565199.0,49.84,50.05,49.77,49.91,565199.0
2021-10-06 14:30:00,49.91,50.19,49.85,49.94,516179.0,49.91,50.19,49.85,49.94,516179.0
2021-10-06 15:00:00,49.93,50.08,49.89,50.02,279379.0,49.93,50.08,49.89,50.02,279379.0
2021-10-06 15:30:00,50.02,50.23,49.97,50.22,869808.0,50.02,50.23,49.97,50.22,869808.0
2021-10-07 09:30:00,50.9,50.9,50.08,50.34,1222967.0,50.9,50.9,50.08,50.34,1222967.0
2021-10-07 10:00:00,50.34,50.37,49.73,50.2,1096986.0,50.34,50.37,49.73,50.2,1096986.0
2021-10-07 10:30:00,50.2,50.24,49.94,50.16,713100.0,50.2,50.24,49.94,50.16,713100.0
2021-10-07 11:00:00,50.19,50.54,50.13,50.45,767536.0,50.19,50.54,50.13,50.45,767536.0
2021-10-07 11:30:00,50.45,50.61,50.37,50.42,558154.0,50.45,50.61,50.37,50.42,558154.0
2021-10-07 12:00:00,50.42,50.44,50.08,50.1,382473.0,50.42,50.44,50.08,50.1,382473.0
2021-10-07 12:30:00,50.1,50.11,49.83,49.85,573928.0,50.1,50.11,49.83,49.85,573928.0
2021-10-07 13:00:00,49.85,49.87,49.59,49.65,664238.0,49.85,49.87,49.59,49.65,664238.0
2021-10-07 13:30:00,49.64,49.64,49.39,49.42,690452.0,49.64,49.64,49.39,49.42,690452.0
2021-10-07 14:00:00,49.42,49.49,49.3,49.36,600202.0,49.42,49.49,49.3,49.36,600202.0
2021-10-07 14:30:00,49.37,49.43,49.25,49.27,437536.0,49.37,49.43,49.25,49.27,437536.0
2021-10-07 15:00:00,49.27,49.49,49.21,49.43,555863.0,49.27,49.49,49.21,49.43,555863.0
2021-10-07 15:30:00,49.42,49.55,49.36,49.53,993661.0,49.42,49.55,49.36,49.53,993661.0
2021-10-08 09:30:00,49.56,49.58,48.65,49.15,1629126.0,49.56,49.58,48.65,49.15,1629126.0
2021-10-08 10:00:00,49.14,49.46,49.12,49.29,625339.0,49.14,49.46,49.12,49.29,625339.0
2021-10-08 10:30:00,49.3,49.65,49.11,49.14,593824.0,49.3,49.65,49.11,49.14,593824.0
2021-10-08 11:00:00,49.14,49.17,48.89,48.95,401088.0,49.14,49.17,48.89,48.95,401088.0
2021-10-08 11:30:00,48.96,49.08,48.82,48.84,292229.0,48.96,49.08,48.82,48.84,292229.0
2021-10-08 12:00:00,48.84,48.9,48.69,48.71,356276.0,48.84,48.9,48.69,48.71,356276.0
2021-10-08 12:30:00,48.71,49.02,48.7,48.96,248264.0,48.71,49.02,48.7,48.96,248264.0
2021-10-08 13:00:00,48.96,49.0,48.78,48.83,263063.0,48.96,49.0,48.78,48.83,263063.0
2021-10-08 13:30:00,48.82,48.94,48.79,48.91,204357.0,48.82,48.94,48.79,48.91,204357.0
2021-10-08 14:00:00,48.91,49.05,48.9,49.04,220711.0,48.91,49.05,48.9,49.04,220711.0
2021-10-08 14:30:00,49.05,49.07,48.94,49.05,167382.0,49.05,49.07,48.94,49.05,167382.0
2021-10-08 15:00:00,49.05,49.1,48.98,49.01,242695.0,49.05,49.1,48.98,49.01,242695.0
2021-10-08 15:30:00,49.01,49.17,48.96,49.16,719398.0,49.01,49.17,48.96,49.16,719398.0
2021-10-11 09:30:00,48.75,49.2,48.23,49.1,1151235.0,48.75,49.2,48.23,49.1,1151235.0
2021-10-11 10:00:00,49.11,49.29,48.91,49.03,666768.0,49.11,49.29,48.91,49.03,666768.0
2021-10-11 10:30:00,49.03,49.18,48.92,49.17,376047.0,49.03,49.18,48.92,49.17,376047.0
2021-10-11 11:00:00,49.15,49.23,49.05,49.22,270497.0,49.15,49.23,49.05,49.22,270497.0
2021-10-11 11:30:00,49.21,49.98,49.2,49.84,889395.0,49.21,49.98,49.2,49.84,889395.0
2021-10-11 12:00:00,49.84,49.9,49.41,49.53,562230.0,49.84,49.9,49.41,49.53,562230.0
2021-10-11 12:30:00,49.53,49.54,49.26,49.3,313952.0,49.53,49.54,49.26,49.3,313952.0
2021-10-11 13:00:00,49.3,49.31,49.06,49.16,421785.0,49.3,49.31,49.06,49.16,421785.0
2021-10-11 13:30:00,49.16,49.23,49.05,49.15,288543.0,49.16,49.23,49.05,49.15,288543.0
2021-10-11 14:00:00,49.14,49.33,49.1,49.15,281931.0,49.14,49.33,49.1,49.15,281931.0
2021-10-11 14:30:00,49.14,49.35,49.12,49.33,391742.0,49.14,49.35,49.12,49.33,391742.0
2021-10-11 15:00:00,49.33,49.42,49.25,49.33,367135.0,49.33,49.42,49.25,49.33,367135.0
2021-10-11 15:30:00,49.33,49.43,49.15,49.19,704162.0,49.33,49.43,49.15,49.19,704162.0
2021-10-12 09:30:00,49.09,49.72,48.67,49.37,1052047.0,49.09,49.72,48.67,49.37,1052047.0
2021-10-12 10:00:00,49.37,49.69,49.24,49.58,663787.0,49.37,49.69,49.24,49.58,663787.0
2021-10-12 10:30:00,49.57,49.86,49.51,49.59,567916.0,49.57,49.86,49.51,49.59,567916.0
2021-10-12 11:00:00,49.6,49.8,49.57,49.79,517160.0,49.6,49.8,49.57,49.79,517160.0
2021-10-12 11:30:00,49.78,50.04,49.73,50.04,584153.0,49.78,50.04,49.73,50.04,584153.0
2021-10-12 12:00:00,50.04,50.14,49.93,49.95,462611.0,50.04,50.14,49.93,49.95,462611.0
2021-10-12 12:30:00,49.94,49.96,49.68,49.79,288405.0,49.94,49.96,49.68,49.79,288405.0
2021-10-12 13:00:00,49.78,49.87,49.73,49.78,182404.0,49.78,49.87,49.73,49.78,182404.0
2021-10-12 13:30:00,49.79,49.94,49.71,49.71,204380.0,49.79,49.94,49.71,49.71,204380.0
2021-10-12 14:00:00,49.71,49.95,49.69,49.85,244464.0,49.71,49.95,49.69,49.85,244464.0
2021-10-12 14:30:00,49.85,50.0,49.84,49.9,179085.0,49.85,50.0,49.84,49.9,179085.0
2021-10-12 15:00:00,49.9,49.91,49.6,49.68,284953.0,49.9,49.91,49.6,49.68,284953.0
2021-10-12 15:30:00,49.67,49.81,49.5,49.68,716883.0,49.67,49.81,49.5,49.68,716883.0
2021-10-13 09:30:00,49.4,49.41,48.33,48.47,1959997.0,49.4,49.41,48.33,48.47,1959997.0
2021-10-13 10:00:00,48.44,48.48,47.86,48.22,1903039.0,48.44,48.48,47.86,48.22,1903039.0
2021-10-13 10:30:00,48.22,48.48,48.15,48.33,775472.0,48.22,48.48,48.15,48.33,775472.0
2021-10-13 11:00:00,48.33,48.65,48.31,48.51,498938.0,48.33,48.65,48.31,48.51,498938.0
2021-10-13 11:30:00,48.51,48.52,48.02,48.08,652843.0,48.51,48.52,48.02,48.08,652843.0
2021-10-13 12:00:00,48.09,48.12,47.57,47.74,980346.0,48.09,48.12,47.57,47.74,980346.0
2021-10-13 12:30:00,47.74,47.81,47.6,47.63,587117.0,47.74,47.81,47.6,47.63,587117.0
2021-10-13 13:00:00,47.63,47.67,47.46,47.62,624402.0,47.63,47.67,47.46,47.62,624402.0
2021-10-13 13:30:00,47.61,47.69,47.54,47.62,472981.0,47.61,47.69,47.54,47.62,472981.0
2021-10-13 14:00:00,47.62,47.87,47.53,47.86,557908.0,47.62,47.87,47.53,47.86,557908.0
2021-10-13 14:30:00,47.86,47.9,47.73,47.86,379984.0,47.86,47.9,47.73,47.86,379984.0
2021-10-13 15:00:00,47.85,47.97,47.73,47.83,429630.0,47.85,47.97,47.73,47.83,429630.0
2021-10-13 15:30:00,47.83,47.98,47.75,47.88,899359.0,47.83,47.98,47.75,47.88,899359.0
2021-10-14 09:30:00,48.33,48.66,47.95,48.54,1098603.0,48.33,48.66,47.95,48.54,1098603.0
2021-10-14 10:00:00,48.54,48.64,48.3,48.57,609756.0,48.54,48.64,48.3,48.57,609756.0
2021-10-14 10:30:00,48.57,48.65,48.32,48.36,429022.0,48.57,48.65,48.32,48.36,429022.0
2021-10-14 11:00:00,48.35,48.35,48.06,48.16,516369.0,48.35,48.35,48.06,48.16,516369.0
2021-10-14 11:30:00,48.17,48.34,48.15,48.31,294232.0,48.17,48.34,48.15,48.31,294232.0
2021-10-14 12:00:00,48.31,48.36,48.19,48.34,275573.0,48.31,48.36,48.19,48.34,275573.0
2021-10-14 12:30:00,48.34,48.35,48.21,48.31,223455.0,48.34,48.35,48.21,48.31,223455.0
2021-10-14 13:00:00,48.3,48.33,48.16,48.3,239310.0,48.3,48.33,48.16,48.3,239310.0
2021-10-14 13:30:00,48.3,48.46,48.3,48.41,211250.0,48.3,48.46,48.3,48.41,211250.0
2021-10-14 14:00:00,48.4,48.43,48.31,48.35,214070.0,48.4,48.43,48.31,48.35,214070.0
2021-10-14 14:30:00,48.34,48.35,48.15,48.16,306333.0,48.34,48.35,48.15,48.16,306333.0
2021-10-14 15:00:00,48.16,48.17,48.01,48.05,330112.0,48.16,48.17,48.01,48.05,330112.0
2021-10-14 15:30:00,48.05,48.1,47.83,47.91,1165104.0,48.05,48.1,47.83,47.91,1165104.0
2021-10-15 09:30:00,48.63,49.29,48.61,48.66,1623066.0,48.63,49.29,48.61,48.66,1623066.0
2021-10-15 10:00:00,48.67,48.72,48.29,48.31,812421.0,48.67,48.72,48.29,48.31,812421.0
2021-10-15 10:30:00,48.31,48.57,48.31,48.36,393219.0,48.31,48.57,48.31,48.36,393219.0
2021-10-15 11:00:00,48.38,48.41,48.16,48.38,541860.0,48.38,48.41,48.16,48.38,541860.0
2021-10-15 11:30:00,48.37,48.6,48.36,48.48,463400.0,48.37,48.6,48.36,48.48,463400.0
2021-10-15 12:00:00,48.48,48.68,48.44,48.52,306114.0,48.48,48.68,48.44,48.52,306114.0
2021-10-15 12:30:00,48.51,48.64,48.39,48.61,367071.0,48.51,48.64,48.39,48.61,367071.0
2021-10-15 13:00:00,48.61,48.61,48.39,48.39,214815.0,48.61,48.61,48.39,48.39,214815.0
2021-10-15 13:30:00,48.4,48.44,48.31,48.41,210700.0,48.4,48.44,48.31,48.41,210700.0
2021-10-15 14:00:00,48.41,48.45,48.31,48.4,208434.0,48.41,48.45,48.31,48.4,208434.0
2021-10-15 14:30:00,48.4,48.41,48.16,48.2,301359.0,48.4,48.41,48.16,48.2,301359.0
2021-10-15 15:00:00,48.19,48.23,47.96,48.07,429210.0,48.19,48.23,47.96,48.07,429210.0
2021-10-15 15:30:00,48.07,48.12,47.93,48.0,771494.0,48.07,48.12,47.93,48.0,771494.0
2021-10-18 09:30:00,47.69,48.04,47.34,47.54,1228406.0,47.69,48.04,47.34,47.54,1228406.0
2021-10-18 10:00:00,47.54,48.13,47.46,48.04,585494.0,47.54,48.13,47.46,48.04,585494.0
2021-10-18 10:30:00,48.04,48.11,47.6,47.61,609860.0,48.04,48.11,47.6,47.61,609860.0
2021-10-18 11:00:00,47.61,47.69,47.5,47.58,471408.0,47.61,47.69,47.5,47.58,471408.0
2021-10-18 11:30:00,47.58,47.68,47.53,47.61,366452.0,47.58,47.68,47.53,47.61,366452.0
2021-10-18 12:00:00,47.62,47.65,47.51,47.53,477048.0,47.62,47.65,47.51,47.53,477048.0
2021-10-18 12:30:00,47.54,47.56,47.37,47.38,436552.0,47.54,47.56,47.37,47.38,436552.0
2021-10-18 13:00:00,47.37,47.47,47.37,47.41,271315.0,47.37,47.47,47.37,47.41,271315.0
2021-10-18 13:30:00,47.41,47.42,47.32,47.36,270056.0,47.41,47.42,47.32,47.36,270056.0
2021-10-18 14:00:00,47.36,47.44,47.31,47.43,315763.0,47.36,47.44,47.31,47.43,315763.0
2021-10-18 14:30:00,47.43,47.44,47.26,47.3,402907.0,47.43,47.44,47.26,47.3,402907.0
2021-10-18 15:00:00,47.3,47.33,47.15,47.23,501812.0,47.3,47.33,47.15,47.23,501812.0
2021-10-18 15:30:00,47.23,47.41,47.17,47.18,1355966.0,47.23,47.41,47.17,47.18,1355966.0
2021-10-19 09:30:00,47.2,47.25,46.44,46.47,2669323.0,47.2,47.25,46.44,46.47,2669323.0
2021-10-19 10:00:00,46.49,46.76,46.35,46.44,905467.0,46.49,46.76,46.35,46.44,905467.0
2021-10-19 10:30:00,46.43,46.52,46.31,46.33,1130263.0,46.43,46.52,46.31,46.33,1130263.0
2021-10-19 11:00:00,46.33,46.64,46.29,46.61,1026681.0,46.33,46.64,46.29,46.61,1026681.0
2021-10-19 11:30:00,46.61,46.63,46.32,46.37,820465.0,46.61,46.63,46.32,46.37,820465.0
2021-10-19 12:00:00,46.37,46.39,46.11,46.13,962243.0,46.37,46.39,46.11,46.13,962243.0
2021-10-19 12:30:00,46.13,46.44,46.07,46.44,600497.0,46.13,46.44,46.07,46.44,600497.0
2021-10-19 13:00:00,46.43,46.44,46.28,46.35,374164.0,46.43,46.44,46.28,46.35,374164.0
2021-10-19 13:30:00,46.35,46.35,46.27,46.3,400875.0,46.35,46.35,46.27,46.3,400875.0
2021-10-19 14:00:00,46.3,46.31,46.18,46.18,340706.0,46.3,46.31,46.18,46.18,340706.0
2021-10-19 14:30:00,46.19,46.26,46.11,46.24,376939.0,46.19,46.26,46.11,46.24,376939.0
2021-10-19 15:00:00,46.24,46.31,46.12,46.2,672354.0,46.24,46.31,46.12,46.2,672354.0
2021-10-19 15:30:00,46.19,46.35,46.17,46.22,1847285.0,46.19,46.35,46.17,46.22,1847285.0
2021-10-20 09:30:00,46.9,46.9,45.58,45.92,4130993.0,46.9,46.9,45.58,45.92,4130993.0
2021-10-20 10:00:00,45.92,46.6,45.91,46.45,2500044.0,45.92,46.6,45.91,46.45,2500044.0
2021-10-20 10:30:00,46.46,46.9,46.44,46.64,1555037.0,46.46,46.9,46.44,46.64,1555037.0
2021-10-20 11:00:00,46.65,46.68,46.09,46.15,1192043.0,46.65,46.68,46.09,46.15,1192043.0
2021-10-20 11:30:00,46.15,46.18,45.91,46.06,1278459.0,46.15,46.18,45.91,46.06,1278459.0
2021-10-20 12:00:00,46.07,46.22,46.02,46.16,656489.0,46.07,46.22,46.02,46.16,656489.0
2021-10-20 12:30:00,46.16,46.39,46.1,46.28,621391.0,46.16,46.39,46.1,46.28,621391.0
2021-10-20 13:00:00,46.27,46.28,45.91,46.01,545442.0,46.27,46.28,45.91,46.01,545442.0
2021-10-20 13:30:00,46.0,46.1,45.86,45.87,655554.0,46.0,46.1,45.86,45.87,655554.0
2021-10-20 14:00:00,45.87,45.93,45.7,45.93,784890.0,45.87,45.93,45.7,45.93,784890.0
2021-10-20 14:30:00,45.93,45.96,45.8,45.91,362588.0,45.93,45.96,45.8,45.91,362588.0
2021-10-20 15:00:00,45.92,46.11,45.9,46.1,594454.0,45.92,46.11,45.9,46.1,594454.0
2021-10-20 15:30:00,46.11,46.16,45.84,45.95,1488900.0,46.11,46.16,45.84,45.95,1488900.0
2021-10-21 09:30:00,46.18,47.05,45.98,46.77,3094281.0,46.18,47.05,45.98,46.77,3094281.0
2021-10-21 10:00:00,46.76,47.09,46.57,46.7,1442856.0,46.76,47.09,46.57,46.7,1442856.0
2021-10-21 10:30:00,46.7,47.18,46.62,47.07,1331334.0,46.7,47.18,46.62,47.07,1331334.0
2021-10-21 11:00:00,47.07,47.12,46.58,46.6,826001.0,47.07,47.12,46.58,46.6,826001.0
2021-10-21 11:30:00,46.61,46.82,46.54,46.62,625979.0,46.61,46.82,46.54,46.62,625979.0
2021-10-21 12:00:00,46.62,46.86,46.6,46.72,449902.0,46.62,46.86,46.6,46.72,449902.0
2021-10-21 12:30:00,46.72,46.87,46.68,46.78,322184.0,46.72,46.87,46.68,46.78,322184.0
2021-10-21 13:00:00,46.77,46.86,46.54,46.58,344070.0,46.77,46.86,46.54,46.58,344070.0
2021-10-21 13:30:00,46.58,46.67,46.37,46.38,377140.0,46.58,46.67,46.37,46.38,377140.0
2021-10-21 14:00:00,46.37,46.45,46.23,46.29,361743.0,46.37,46.45,46.23,46.29,361743.0
2021-10-21 14:30:00,46.29,46.44,46.27,46.42,340773.0,46.29,46.44,46.27,46.42,340773.0
2021-10-21 15:00:00,46.42,46.49,46.31,46.41,459061.0,46.42,46.49,46.31,46.41,459061.0
2021-10-21 15:30:00,46.41,46.79,46.38,46.73,1320466.0,46.41,46.79,46.38,46.73,1320466.0
2021-10-22 09:30:00,46.12,46.96,46.12,46.92,925086.0,46.12,46.96,46.12,46.92,925086.0
2021-10-22 10:00:00,46.92,47.38,46.83,47.13,932365.0,46.92,47.38,46.83,47.13,932365.0
2021-10-22 10:30:00,47.13,47.31,46.73,46.73,506187.0,47.13,47.31,46.73,46.73,506187.0
2021-10-22 11:00:00,46.73,46.91,46.5,46.54,442726.0,46.73,46.91,46.5,46.54,442726.0
2021-10-22 11:30:00,46.54,46.59,46.22,46.47,566208.0,46.54,46.59,46.22,46.47,566208.0
2021-10-22 12:00:00,46.46,46.61,46.42,46.48,362980.0,46.46,46.61,46.42,46.48,362980.0
2021-10-22 12:30:00,46.48,46.7,46.47,46.61,426028.0,46.48,46.7,46.47,46.61,426028.0
2021-10-22 13:00:00,46.61,46.65,46.55,46.62,219429.0,46.61,46.65,46.55,46.62,219429.0
2021-10-22 13:30:00,46.62,46.82,46.6,46.73,324970.0,46.62,46.82,46.6,46.73,324970.0
2021-10-22 14:00:00,46.72,46.73,46.52,46.59,240498.0,46.72,46.73,46.52,46.59,240498.0
2021-10-22 14:30:00,46.59,46.65,46.5,46.53,248200.0,46.59,46.65,46.5,46.53,248200.0
2021-10-22 15:00:00,46.52,46.66,46.51,46.63,418950.0,46.52,46.66,46.51,46.63,418950.0
2021-10-22 15:30:00,46.64,46.76,46.54,46.74,1105792.0,46.64,46.76,46.54,46.74,1105792.0
2021-10-25 09:30:00,46.51,46.74,46.23,46.59,950172.0,46.51,46.74,46.23,46.59,950172.0
2021-10-25 10:00:00,46.59,47.15,46.56,46.87,723486.0,46.59,47.15,46.56,46.87,723486.0
2021-10-25 10:30:00,46.87,47.18,46.78,47.05,409930.0,46.87,47.18,46.78,47.05,409930.0
2021-10-25 11:00:00,47.05,47.06,46.74,46.8,332082.0,47.05,47.06,46.74,46.8,332082.0
2021-10-25 11:30:00,46.79,46.79,46.57,46.65,409247.0,46.79,46.79,46.57,46.65,409247.0
2021-10-25 12:00:00,46.65,46.71,46.44,46.49,378843.0,46.65,46.71,46.44,46.49,378843.0
2021-10-25 12:30:00,46.48,46.54,46.36,46.41,340904.0,46.48,46.54,46.36,46.41,340904.0
2021-10-25 13:00:00,46.41,46.54,46.4,46.49,262057.0,46.41,46.54,46.4,46.49,262057.0
2021-10-25 13:30:00,46.48,46.49,46.36,46.41,213405.0,46.48,46.49,46.36,46.41,213405.0
2021-10-25 14:00:00,46.4,46.55,46.38,46.49,367441.0,46.4,46.55,46.38,46.49,367441.0
2021-10-25 14:30:00,46.49,46.6,46.42,46.56,259717.0,46.49,46.6,46.42,46.56,259717.0
2021-10-25 15:00:00,46.56,46.58,46.39,46.52,306225.0,46.56,46.58,46.39,46.52,306225.0
2021-10-25 15:30:00,46.52,46.68,46.49,46.66,896543.0,46.52,46.68,46.49,46.66,896543.0
2021-10-26 09:30:00,47.05,47.58,46.86,47.14,1354354.0,47.05,47.58,46.86,47.14,1354354.0
2021-10-26 10:00:00,47.13,47.63,47.12,47.51,837487.0,47.13,47.63,47.12,47.51,837487.0
2021-10-26 10:30:00,47.51,47.58,47.27,47.5,579096.0,47.51,47.58,47.27,47.5,579096.0
2021-10-26 11:00:00,47.49,47.53,47.15,47.2,467907.0,47.49,47.53,47.15,47.2,467907.0
2021-10-26 11:30:00,47.19,47.24,46.96,46.97,433100.0,47.19,47.24,46.96,46.97,433100.0
2021-10-26 12:00:00,46.97,46.99,46.74,46.82,488829.0,46.97,46.99,46.74,46.82,488829.0
2021-10-26 12:30:00,46.82,46.84,46.53,46.73,614401.0,46.82,46.84,46.53,46.73,614401.0
2021-10-26 13:00:00,46.71,46.73,46.54,46.61,447357.0,46.71,46.73,46.54,46.61,447357.0
2021-10-26 13:30:00,46.6,46.81,46.58,46.77,260305.0,46.6,46.81,46.58,46.77,260305.0
2021-10-26 14:00:00,46.78,46.94,46.77,46.91,254252.0,46.78,46.94,46.77,46.91,254252.0
2021-10-26 14:30:00,46.91,46.99,46.83,46.91,260706.0,46.91,46.99,46.83,46.91,260706.0
2021-10-26 15:00:00,46.91,46.96,46.77,46.8,278863.0,46.91,46.96,46.77,46.8,278863.0
2021-10-26 15:30:00,46.8,46.85,46.72,46.79,818019.0,46.8,46.85,46.72,46.79,818019.0
2021-10-27 09:30:00,47.12,47.43,46.73,46.9,1238237.0,47.12,47.43,46.73,46.9,1238237.0
2021-10-27 10:00:00,46.9,47.1,46.6,46.6,542518.0,46.9,47.1,46.6,46.6,542518.0
2021-10-27 10:30:00,46.59,46.75,46.26,46.43,666127.0,46.59,46.75,46.26,46.43,666127.0
2021-10-27 11:00:00,46.42,46.57,46.22,46.28,360323.0,46.42,46.57,46.22,46.28,360323.0
2021-10-27 11:30:00,46.28,46.42,46.28,46.35,221426.0,46.28,46.42,46.28,46.35,221426.0
2021-10-27 12:00:00,46.36,46.4,46.11,46.15,392594.0,46.36,46.4,46.11,46.15,392594.0
2021-10-27 12:30:00,46.14,46.34,46.09,46.27,376142.0,46.14,46.34,46.09,46.27,376142.0
2021-10-27 13:00:00,46.27,46.34,46.2,46.25,248875.0,46.27,46.34,46.2,46.25,248875.0
2021-10-27 13:30:00,46.25,46.33,46.16,46.32,216942.0,46.25,46.33,46.16,46.32,216942.0
2021-10-27 14:00:00,46.32,46.39,46.25,46.36,209002.0,46.32,46.39,46.25,46.36,209002.0
2021-10-27 14:30:00,46.37,46.41,46.14,46.19,251241.0,46.37,46.41,46.14,46.19,251241.0
2021-10-27 15:00:00,46.2,46.2,45.92,45.99,462492.0,46.2,46.2,45.92,45.99,462492.0
2021-10-27 15:30:00,45.99,46.06,45.78,45.82,883370.0,45.99,46.06,45.78,45.82,883370.0
2021-10-28 09:30:00,45.96,46.15,45.44,46.03,1104028.0,45.96,46.15,45.44,46.03,1104028.0
2021-10-28 10:00:00,46.03,46.26,45.91,46.21,604357.0,46.03,46.26,45.91,46.21,604357.0
2021-10-28 10:30:00,46.21,46.22,45.84,45.95,464962.0,46.21,46.22,45.84,45.95,464962.0
2021-10-28 11:00:00,45.96,46.06,45.61,45.69,392984.0,45.96,46.06,45.61,45.69,392984.0
2021-10-28 11:30:00,45.69,45.88,45.68,45.78,440049.0,45.69,45.88,45.68,45.78,440049.0
2021-10-28 12:00:00,45.78,45.94,45.72,45.85,290023.0,45.78,45.94,45.72,45.85,290023.0
2021-10-28 12:30:00,45.85,45.9,45.75,45.82,232353.0,45.85,45.9,45.75,45.82,232353.0
2021-10-28 13:00:00,45.85,45.96,45.76,45.84,201859.0,45.85,45.96,45.76,45.84,201859.0
2021-10-28 13:30:00,45.84,46.1,45.81,46.02,343639.0,45.84,46.1,45.81,46.02,343639.0
2021-10-28 14:00:00,46.03,46.25,46.02,46.18,330014.0,46.03,46.25,46.02,46.18,330014.0
2021-10-28 14:30:00,46.18,46.2,45.92,45.92,390933.0,46.18,46.2,45.92,45.92,390933.0
2021-10-28 15:00:00,45.92,46.03,45.82,45.82,333073.0,45.92,46.03,45.82,45.82,333073.0
2021-10-28 15:30:00,45.83,46.05,45.74,46.02,754270.0,45.83,46.05,45.74,46.02,754270.0
2021-10-29 09:30:00,45.86,46.45,45.85,45.99,1067785.0,45.86,46.45,45.85,45.99,1067785.0
2021-10-29 10:00:00,46.0,46.15,45.65,45.65,633579.0,46.0,46.15,45.65,45.65,633579.0
2021-10-29 10:30:00,45.67,45.89,45.64,45.77,318614.0,45.67,45.89,45.64,45.77,318614.0
2021-10-29 11:00:00,45.77,45.8,45.63,45.74,397882.0,45.77,45.8,45.63,45.74,397882.0
2021-10-29 11:30:00,45.75,45.88,45.56,45.58,544798.0,45.75,45.88,45.56,45.58,544798.0
2021-10-29 12:00:00,45.57,45.74,45.57,45.59,263342.0,45.57,45.74,45.57,45.59,263342.0
2021-10-29 12:30:00,45.59,45.6,45.48,45.51,261575.0,45.59,45.6,45.48,45.51,261575.0
2021-10-29 13:00:00,45.51,45.62,45.49,45.51,283260.0,45.51,45.62,45.49,45.51,283260.0
2021-10-29 13:30:00,45.51,45.85,45.5,45.84,483353.0,45.51,45.85,45.5,45.84,483353.0
2021-10-29 14:00:00,45.84,46.0,45.76,45.78,487421.0,45.84,46.0,45.76,45.78,487421.0
2021-10-29 14:30:00,45.77,46.13,45.73,46.03,718031.0,45.77,46.13,45.73,46.03,718031.0
2021-10-29 15:00:00,46.03,46.12,45.87,45.95,442628.0,46.03,46.12,45.87,45.95,442628.0
2021-10-29 15:30:00,45.95,46.24,45.88,46.12,1438525.0,45.95,46.24,45.88,46.12,1438525.0
2021-11-01 09:30:00,46.18,46.71,45.82,46.5,1201583.0,46.18,46.71,45.82,46.5,1201583.0
2021-11-01 10:00:00,46.49,47.34,46.43,47.34,1345014.0,46.49,47.34,46.43,47.34,1345014.0
2021-11-01 10:30:00,47.33,47.46,47.14,47.21,866389.0,47.33,47.46,47.14,47.21,866389.0
2021-11-01 11:00:00,47.2,47.57,47.19,47.46,563923.0,47.2,47.57,47.19,47.46,563923.0
2021-11-01 11:30:00,47.47,47.52,47.36,47.47,319068.0,47.47,47.52,47.36,47.47,319068.0
2021-11-01 12:00:00,47.47,47.67,47.47,47.66,608646.0,47.47,47.67,47.47,47.66,608646.0
2021-11-01 12:30:00,47.66,47.9,47.66,47.84,560326.0,47.66,47.9,47.66,47.84,560326.0
2021-11-01 13:00:00,47.85,47.99,47.74,47.88,919827.0,47.85,47.99,47.74,47.88,919827.0
2021-11-01 13:30:00,47.89,48.05,47.77,47.79,545750.0,47.89,48.05,47.77,47.79,545750.0
2021-11-01 14:00:00,47.8,47.84,47.46,47.64,706780.0,47.8,47.84,47.46,47.64,706780.0
2021-11-01 14:30:00,47.64,47.91,47.6,47.86,458031.0,47.64,47.91,47.6,47.86,458031.0
2021-11-01 15:00:00,47.85,48.14,47.79,48.02,463784.0,47.85,48.14,47.79,48.02,463784.0
2021-11-01 15:30:00,48.01,48.15,47.96,48.05,1311744.0,48.01,48.15,47.96,48.05,1311744.0
2021-11-02 09:30:00,48.0,48.0,47.19,47.56,1108271.0,48.0,48.0,47.19,47.56,1108271.0
2021-11-02 10:00:00,47.55,48.08,47.48,47.78,792716.0,47.55,48.08,47.48,47.78,792716.0
2021-11-02 10:30:00,47.76,47.97,47.56,47.86,465660.0,47.76,47.97,47.56,47.86,465660.0
2021-11-02 11:00:00,47.87,47.91,47.73,47.86,285153.0,47.87,47.91,47.73,47.86,285153.0
2021-11-02 11:30:00,47.86,47.89,47.52,47.57,205783.0,47.86,47.89,47.52,47.57,205783.0
2021-11-02 12:00:00,47.57,47.93,47.57,47.91,287581.0,47.57,47.93,47.57,47.91,287581.0
2021-11-02 12:30:00,47.91,47.98,47.84,47.88,216628.0,47.91,47.98,47.84,47.88,216628.0
2021-11-02 13:00:00,47.88,47.93,47.73,47.74,216962.0,47.88,47.93,47.73,47.74,216962.0
2021-11-02 13:30:00,47.73,47.76,47.61,47.64,184779.0,47.73,47.76,47.61,47.64,184779.0
2021-11-02 14:00:00,47.64,47.76,47.6,47.73,217830.0,47.64,47.76,47.6,47.73,217830.0
2021-11-02 14:30:00,47.73,47.92,47.73,47.91,152376.0,47.73,47.92,47.73,47.91,152376.0
2021-11-02 15:00:00,47.91,47.96,47.81,47.9,206167.0,47.91,47.96,47.81,47.9,206167.0
2021-11-02 15:30:00,47.91,48.01,47.64,47.89,1437645.0,47.91,48.01,47.64,47.89,1437645.0
2021-11-03 09:30:00,47.78,47.91,47.18,47.56,1182592.0,47.78,47.91,47.18,47.56,1182592.0
2021-11-03 10:00:00,47.57,48.62,47.57,48.3,1422662.0,47.57,48.62,47.57,48.3,1422662.0
2021-11-03 10:30:00,48.27,48.57,48.16,48.53,463193.0,48.27,48.57,48.16,48.53,463193.0
2021-11-03 11:00:00,48.53,48.75,48.46,48.74,574905.0,48.53,48.75,48.46,48.74,574905.0
2021-11-03 11:30:00,48.74,48.82,48.65,48.79,479877.0,48.74,48.82,48.65,48.79,479877.0
2021-11-03 12:00:00,48.78,48.79,48.57,48.68,368156.0,48.78,48.79,48.57,48.68,368156.0
2021-11-03 12:30:00,48.67,48.81,48.66,48.69,397856.0,48.67,48.81,48.66,48.69,397856.0
2021-11-03 13:00:00,48.68,48.78,48.66,48.68,218765.0,48.68,48.78,48.66,48.68,218765.0
2021-11-03 13:30:00,48.68,48.71,48.46,48.54,259338.0,48.68,48.71,48.46,48.54,259338.0
2021-11-03 14:00:00,48.54,48.95,48.52,48.87,474748.0,48.54,48.95,48.52,48.87,474748.0
2021-11-03 14:30:00,48.87,49.06,48.75,48.97,831648.0,48.87,49.06,48.75,48.97,831648.0
2021-11-03 15:00:00,48.97,49.23,48.88,49.09,920551.0,48.97,49.23,48.88,49.09,920551.0
2021-11-03 15:30:00,49.09,49.14,48.85,49.05,1074357.0,49.09,49.14,48.85,49.05,1074357.0
2021-11-04 09:30:00,49.38,49.47,48.87,48.89,917170.0,49.38,49.47,48.87,48.89,917170.0
2021-11-04 10:00:00,48.89,49.12,48.81,48.97,484458.0,48.89,49.12,48.81,48.97,484458.0
2021-11-04 10:30:00,48.98,49.15,48.64,48.64,507222.0,48.98,49.15,48.64,48.64,507222.0
2021-11-04 11:00:00,48.63,48.66,48.38,48.51,482999.0,48.63,48.66,48.38,48.51,482999.0
2021-11-04 11:30:00,48.51,48.75,48.43,48.7,339192.0,48.51,48.75,48.43,48.7,339192.0
2021-11-04 12:00:00,48.72,48.92,48.69,48.9,438140.0,48.72,48.92,48.69,48.9,438140.0
2021-11-04 12:30:00,48.91,49.0,48.84,48.84,295201.0,48.91,49.0,48.84,48.84,295201.0
2021-11-04 13:00:00,48.84,49.01,48.8,48.98,242393.0,48.84,49.01,48.8,48.98,242393.0
2021-11-04 13:30:00,48.98,49.03,48.77,48.99,186203.0,48.98,49.03,48.77,48.99,186203.0
2021-11-04 14:00:00,48.99,48.99,48.78,48.83,192757.0,48.99,48.99,48.78,48.83,192757.0
2021-11-04 14:30:00,48.84,48.97,48.76,48.9,179211.0,48.84,48.97,48.76,48.9,179211.0
2021-11-04 15:00:00,48.91,49.3,48.78,49.05,485200.0,48.91,49.3,48.78,49.05,485200.0
2021-11-04 15:30:00,49.06,49.26,48.97,49.14,805757.0,49.06,49.26,48.97,49.14,805757.0
2021-11-05 09:30:00,52.38,52.87,51.54,51.66,4907830.0,52.38,52.87,51.54,51.66,4907830.0
2021-11-05 10:00:00,51.66,51.89,50.88,51.02,1510538.0,51.66,51.89,50.88,51.02,1510538.0
2021-11-05 10:30:00,51.04,51.52,50.94,51.37,978895.0,51.04,51.52,50.94,51.37,978895.0
2021-11-05 11:00:00,51.37,51.87,51.34,51.84,691166.0,51.37,51.87,51.34,51.84,691166.0
2021-11-05 11:30:00,51.85,52.23,51.75,52.21,841292.0,51.85,52.23,51.75,52.21,841292.0
2021-11-05 12:00:00,52.22,52.56,52.09,52.49,1009394.0,52.22,52.56,52.09,52.49,1009394.0
2021-11-05 12:30:00,52.49,52.53,52.14,52.19,750926.0,52.49,52.53,52.14,52.19,750926.0
2021-11-05 13:00:00,52.2,52.46,52.0,52.01,707985.0,52.2,52.46,52.0,52.01,707985.0
2021-11-05 13:30:00,52.02,52.24,51.96,52.19,483804.0,52.02,52.24,51.96,52.19,483804.0
2021-11-05 14:00:00,52.18,52.5,52.14,52.3,736153.0,52.18,52.5,52.14,52.3,736153.0
2021-11-05 14:30:00,52.31,52.6,52.3,52.59,712522.0,52.31,52.6,52.3,52.59,712522.0
2021-11-05 15:00:00,52.6,52.75,52.44,52.56,863524.0,52.6,52.75,52.44,52.56,863524.0
2021-11-05 15:30:00,52.56,52.75,52.56,52.72,1250046.0,52.56,52.75,52.56,52.72,1250046.0
2021-11-08 09:30:00,53.86,54.52,53.12,54.28,3099708.0,53.86,54.52,53.12,54.28,3099708.0
2021-11-08 10:00:00,54.28,54.31,53.9,53.9,1413864.0,54.28,54.31,53.9,53.9,1413864.0
2021-11-08 10:30:00,53.9,54.08,53.73,53.89,1008710.0,53.9,54.08,53.73,53.89,1008710.0
2021-11-08 11:00:00,53.89,54.07,53.72,53.98,548986.0,53.89,54.07,53.72,53.98,548986.0
2021-11-08 11:30:00,53.99,54.02,53.65,53.7,423893.0,53.99,54.02,53.65,53.7,423893.0
2021-11-08 12:00:00,53.72,53.82,53.33,53.8,1199216.0,53.72,53.82,53.33,53.8,1199216.0
2021-11-08 12:30:00,53.8,53.9,53.35,53.38,440681.0,53.8,53.9,53.35,53.38,440681.0
2021-11-08 13:00:00,53.37,53.37,53.03,53.07,483790.0,53.37,53.37,53.03,53.07,483790.0
2021-11-08 13:30:00,53.06,53.2,52.93,53.04,481083.0,53.06,53.2,52.93,53.04,481083.0
2021-11-08 14:00:00,53.04,53.16,52.81,52.94,419461.0,53.04,53.16,52.81,52.94,419461.0
2021-11-08 14:30:00,52.93,53.2,52.88,53.2,360820.0,52.93,53.2,52.88,53.2,360820.0
2021-11-08 15:00:00,53.2,53.21,53.06,53.1,239542.0,53.2,53.21,53.06,53.1,239542.0
2021-11-08 15:30:00,53.1,53.14,52.93,53.12,746695.0,53.1,53.14,52.93,53.12,746695.0
2021-11-09 09:30:00,52.91,53.1,51.73,51.82,1315373.0,52.91,53.1,51.73,51.82,1315373.0
2021-11-09 10:00:00,51.84,52.44,51.66,52.35,800485.0,51.84,52.44,51.66,52.35,800485.0
2021-11-09 10:30:00,52.35,52.53,52.23,52.3,313667.0,52.35,52.53,52.23,52.3,313667.0
2021-11-09 11:00:00,52.32,52.49,52.14,52.26,394965.0,52.32,52.49,52.14,52.26,394965.0
2021-11-09 11:30:00,52.25,52.31,52.04,52.08,257158.0,52.25,52.31,52.04,52.08,257158.0
2021-11-09 12:00:00,52.08,52.39,52.07,52.23,299208.0,52.08,52.39,52.07,52.23,299208.0
2021-11-09 12:30:00,52.23,52.44,52.21,52.35,190253.0,52.23,52.44,52.21,52.35,190253.0
2021-11-09 13:00:00,52.35,52.5,52.34,52.44,205419.0,52.35,52.5,52.34,52.44,205419.0
2021-11-09 13:30:00,52.45,52.54,52.38,52.42,209554.0,52.45,52.54,52.38,52.42,209554.0
2021-11-09 14:00:00,52.41,52.74,52.38,52.66,232705.0,52.41,52.74,52.38,52.66,232705.0
2021-11-09 14:30:00,52.66,52.76,52.6,52.71,221998.0,52.66,52.76,52.6,52.71,221998.0
2021-11-09 15:00:00,52.7,52.9,52.68,52.8,234432.0,52.7,52.9,52.68,52.8,234432.0
2021-11-09 15:30:00,52.8,52.93,52.74,52.81,561366.0,52.8,52.93,52.74,52.81,561366.0
2021-11-10 09:30:00,51.93,52.81,51.72,52.76,834258.0,51.93,52.81,51.72,52.76,834258.0
2021-11-10 10:00:00,52.79,52.79,52.27,52.34,472258.0,52.79,52.79,52.27,52.34,472258.0
2021-11-10 10:30:00,52.34,52.48,52.19,52.47,358316.0,52.34,52.48,52.19,52.47,358316.0
2021-11-10 11:00:00,52.45,52.53,52.12,52.32,410654.0,52.45,52.53,52.12,52.32,410654.0
2021-11-10 11:30:00,52.34,52.7,52.32,52.62,295927.0,52.34,52.7,52.32,52.62,295927.0
2021-11-10 12:00:00,52.63,52.7,52.4,52.47,272538.0,52.63,52.7,52.4,52.47,272538.0
2021-11-10 12:30:00,52.47,52.56,52.37,52.45,143673.0,52.47,52.56,52.37,52.45,143673.0
2021-11-10 13:00:00,52.44,52.58,52.23,52.31,258817.0,52.44,52.58,52.23,52.31,258817.0
2021-11-10 13:30:00,52.32,52.36,51.92,52.04,337045.0,52.32,52.36,51.92,52.04,337045.0
2021-11-10 14:00:00,52.03,52.06,51.67,51.68,315121.0,52.03,52.06,51.67,51.68,315121.0
2021-11-10 14:30:00,51.67,51.86,51.53,51.69,387993.0,51.67,51.86,51.53,51.69,387993.0
2021-11-10 15:00:00,51.7,52.13,51.68,52.04,309270.0,51.7,52.13,51.68,52.04,309270.0
2021-11-10 15:30:00,52.04,52.06,51.71,51.77,733544.0,52.04,52.06,51.71,51.77,733544.0
2021-11-11 09:30:00,51.59,52.03,51.31,51.82,992531.0,51.59,52.03,51.31,51.82,992531.0
2021-11-11 10:00:00,51.79,52.15,51.65,51.68,631306.0,51.79,52.15,51.65,51.68,631306.0
2021-11-11 10:30:00,51.67,52.14,51.62,51.88,402385.0,51.67,52.14,51.62,51.88,402385.0
2021-11-11 11:00:00,51.88,52.1,51.82,51.83,269145.0,51.88,52.1,51.82,51.83,269145.0
2021-11-11 11:30:00,51.83,51.98,51.74,51.82,158649.0,51.83,51.98,51.74,51.82,158649.0
2021-11-11 12:00:00,51.83,51.91,51.68,51.76,160354.0,51.83,51.91,51.68,51.76,160354.0
2021-11-11 12:30:00,51.76,51.91,51.75,51.8,190494.0,51.76,51.91,51.75,51.8,190494.0
2021-11-11 13:00:00,51.81,51.86,51.37,51.42,334923.0,51.81,51.86,51.37,51.42,334923.0
2021-11-11 13:30:00,51.41,51.53,51.36,51.44,155475.0,51.41,51.53,51.36,51.44,155475.0
2021-11-11 14:00:00,51.43,51.56,51.41,51.41,159147.0,51.43,51.56,51.41,51.41,159147.0
2021-11-11 14:30:00,51.42,51.61,51.41,51.57,165430.0,51.42,51.61,51.41,51.57,165430.0
2021-11-11 15:00:00,51.57,51.63,51.43,51.53,225198.0,51.57,51.63,51.43,51.53,225198.0
2021-11-11 15:30:00,51.53,51.61,51.33,51.34,591232.0,51.53,51.61,51.33,51.34,591232.0
2021-11-12 09:30:00,51.47,51.47,50.81,51.28,778178.0,51.47,51.47,50.81,51.28,778178.0
2021-11-12 10:00:00,51.27,51.33,50.88,51.08,343269.0,51.27,51.33,50.88,51.08,343269.0
2021-11-12 10:30:00,51.07,51.09,50.81,50.89,494855.0,51.07,51.09,50.81,50.89,494855.0
2021-11-12 11:00:00,50.89,50.95,50.35,50.52,1081578.0,50.89,50.95,50.35,50.52,1081578.0
2021-11-12 11:30:00,50.52,50.52,50.04,50.09,703160.0,50.52,50.52,50.04,50.09,703160.0
2021-11-12 12:00:00,50.1,50.22,49.89,50.03,562769.0,50.1,50.22,49.89,50.03,562769.0
2021-11-12 12:30:00,50.03,50.08,49.61,49.65,551287.0,50.03,50.08,49.61,49.65,551287.0
2021-11-12 13:00:00,49.65,49.83,49.53,49.68,584287.0,49.65,49.83,49.53,49.68,584287.0
2021-11-12 13:30:00,49.68,49.77,49.52,49.7,340964.0,49.68,49.77,49.52,49.7,340964.0
2021-11-12 14:00:00,49.7,49.73,49.47,49.47,453212.0,49.7,49.73,49.47,49.47,453212.0
2021-11-12 14:30:00,49.48,49.62,49.28,49.57,587834.0,49.48,49.62,49.28,49.57,587834.0
2021-11-12 15:00:00,49.57,49.76,49.46,49.76,429556.0,49.57,49.76,49.46,49.76,429556.0
2021-11-12 15:30:00,49.76,49.96,49.75,49.84,1069679.0,49.76,49.96,49.75,49.84,1069679.0
2021-11-15 09:30:00,50.2,50.83,50.14,50.73,1101527.0,50.2,50.83,50.14,50.73,1101527.0
2021-11-15 10:00:00,50.74,50.77,50.37,50.56,554787.0,50.74,50.77,50.37,50.56,554787.0
2021-11-15 10:30:00,50.54,50.55,50.26,50.47,307879.0,50.54,50.55,50.26,50.47,307879.0
2021-11-15 11:00:00,50.47,50.56,50.24,50.29,250033.0,50.47,50.56,50.24,50.29,250033.0
2021-11-15 11:30:00,50.29,50.31,50.07,50.11,293150.0,50.29,50.31,50.07,50.11,293150.0
2021-11-15 12:00:00,50.1,50.26,50.09,50.19,222367.0,50.1,50.26,50.09,50.19,222367.0
2021-11-15 12:30:00,50.19,50.35,50.13,50.32,218319.0,50.19,50.35,50.13,50.32,218319.0
2021-11-15 13:00:00,50.32,50.33,50.12,50.18,230814.0,50.32,50.33,50.12,50.18,230814.0
2021-11-15 13:30:00,50.17,50.39,50.15,50.36,166339.0,50.17,50.39,50.15,50.36,166339.0
2021-11-15 14:00:00,50.37,50.51,50.34,50.43,209578.0,50.37,50.51,50.34,50.43,209578.0
2021-11-15 14:30:00,50.43,50.59,50.35,50.48,247138.0,50.43,50.59,50.35,50.48,247138.0
2021-11-15 15:00:00,50.48,50.58,50.42,50.55,232553.0,50.48,50.58,50.42,50.55,232553.0
2021-11-15 15:30:00,50.56,50.65,50.43,50.48,720019.0,50.56,50.65,50.43,50.48,720019.0
2021-11-16 09:30:00,50.22,50.36,49.28,49.56,1397221.0,50.22,50.36,49.28,49.56,1397221.0
2021-11-16 10:00:00,49.57,49.77,49.28,49.67,855694.0,49.57,49.77,49.28,49.67,855694.0
2021-11-16 10:30:00,49.67,49.83,49.2,49.22,608620.0,49.67,49.83,49.2,49.22,608620.0
2021-11-16 11:00:00,49.22,49.3,49.07,49.19,562927.0,49.22,49.3,49.07,49.19,562927.0
2021-11-16 11:30:00,49.19,49.46,49.13,49.31,337454.0,49.19,49.46,49.13,49.31,337454.0
2021-11-16 12:00:00,49.29,49.49,49.16,49.22,311078.0,49.29,49.49,49.16,49.22,311078.0
2021-11-16 12:30:00,49.22,49.35,49.15,49.21,358650.0,49.22,49.35,49.15,49.21,358650.0
2021-11-16 13:00:00,49.22,49.3,49.18,49.25,205050.0,49.22,49.3,49.18,49.25,205050.0
2021-11-16 13:30:00,49.26,49.3,49.2,49.24,203222.0,49.26,49.3,49.2,49.24,203222.0
2021-11-16 14:00:00,49.24,49.25,49.02,49.12,346734.0,49.24,49.25,49.02,49.12,346734.0
2021-11-16 14:30:00,49.12,49.2,48.93,49.0,465061.0,49.12,49.2,48.93,49.0,465061.0
2021-11-16 15:00:00,49.0,49.37,48.92,49.24,539222.0,49.0,49.37,48.92,49.24,539222.0
2021-11-16 15:30:00,49.23,49.33,49.15,49.2,721244.0,49.23,49.33,49.15,49.2,721244.0
2021-11-17 09:30:00,48.72,49.5,48.59,48.94,1040343.0,48.72,49.5,48.59,48.94,1040343.0
2021-11-17 10:00:00,48.94,49.13,48.6,48.7,601526.0,48.94,49.13,48.6,48.7,601526.0
2021-11-17 10:30:00,48.71,48.87,48.56,48.74,616627.0,48.71,48.87,48.56,48.74,616627.0
2021-11-17 11:00:00,48.74,48.87,48.42,48.45,647648.0,48.74,48.87,48.42,48.45,647648.0
2021-11-17 11:30:00,48.44,48.72,48.42,48.66,392263.0,48.44,48.72,48.42,48.66,392263.0
2021-11-17 12:00:00,48.65,48.69,48.44,48.44,283594.0,48.65,48.69,48.44,48.44,283594.0
2021-11-17 12:30:00,48.45,48.54,48.26,48.28,317668.0,48.45,48.54,48.26,48.28,317668.0
2021-11-17 13:00:00,48.27,48.49,48.25,48.43,186147.0,48.27,48.49,48.25,48.43,186147.0
2021-11-17 13:30:00,48.43,48.77,48.43,48.76,254744.0,48.43,48.77,48.43,48.76,254744.0
2021-11-17 14:00:00,48.76,48.8,48.58,48.7,320056.0,48.76,48.8,48.58,48.7,320056.0
2021-11-17 14:30:00,48.7,48.93,48.53,48.61,411754.0,48.7,48.93,48.53,48.61,411754.0
2021-11-17 15:00:00,48.61,48.94,48.55,48.86,375956.0,48.61,48.94,48.55,48.86,375956.0
2021-11-17 15:30:00,48.86,48.88,48.69,48.74,699385.0,48.86,48.88,48.69,48.74,699385.0
2021-11-18 09:30:00,48.68,48.85,47.99,48.02,1160167.0,48.68,48.85,47.99,48.02,1160167.0
2021-11-18 10:00:00,48.01,48.07,46.91,47.02,1423899.0,48.01,48.07,46.91,47.02,1423899.0
2021-11-18 10:30:00,47.02,47.32,46.96,47.23,898442.0,47.02,47.32,46.96,47.23,898442.0
2021-11-18 11:00:00,47.22,47.78,47.19,47.66,663811.0,47.22,47.78,47.19,47.66,663811.0
2021-11-18 11:30:00,47.65,47.72,47.49,47.58,365177.0,47.65,47.72,47.49,47.58,365177.0
2021-11-18 12:00:00,47.58,47.58,47.35,47.47,421740.0,47.58,47.58,47.35,47.47,421740.0
2021-11-18 12:30:00,47.48,47.52,47.3,47.33,526558.0,47.48,47.52,47.3,47.33,526558.0
2021-11-18 13:00:00,47.32,47.32,46.95,47.04,541928.0,47.32,47.32,46.95,47.04,541928.0
2021-11-18 13:30:00,47.05,47.16,46.99,47.12,419112.0,47.05,47.16,46.99,47.12,419112.0
2021-11-18 14:00:00,47.11,47.14,47.0,47.08,298012.0,47.11,47.14,47.0,47.08,298012.0
2021-11-18 14:30:00,47.09,47.24,47.01,47.23,347024.0,47.09,47.24,47.01,47.23,347024.0
2021-11-18 15:00:00,47.22,47.36,47.13,47.34,312272.0,47.22,47.36,47.13,47.34,312272.0
2021-11-18 15:30:00,47.34,47.45,47.23,47.43,744106.0,47.34,47.45,47.23,47.43,744106.0
2021-11-19 09:30:00,46.54,46.54,45.22,45.53,3318276.0,46.54,46.54,45.22,45.53,3318276.0
2021-11-19 10:00:00,45.52,45.78,45.26,45.7,1404132.0,45.52,45.78,45.26,45.7,1404132.0
2021-11-19 10:30:00,45.69,46.31,45.65,45.86,1540883.0,45.69,46.31,45.65,45.86,1540883.0
2021-11-19 11:00:00,45.85,46.16,45.8,46.11,635643.0,45.85,46.16,45.8,46.11,635643.0
2021-11-19 11:30:00,46.1,46.22,45.96,46.11,709342.0,46.1,46.22,45.96,46.11,709342.0
2021-11-19 12:00:00,46.11,46.14,45.82,45.88,709720.0,46.11,46.14,45.82,45.88,709720.0
2021-11-19 12:30:00,45.88,46.01,45.79,45.91,565389.0,45.88,46.01,45.79,45.91,565389.0
2021-11-19 13:00:00,45.91,45.92,45.59,45.63,586829.0,45.91,45.92,45.59,45.63,586829.0
2021-11-19 13:30:00,45.62,45.76,45.54,45.7,415381.0,45.62,45.76,45.54,45.7,415381.0
2021-11-19 14:00:00,45.69,45.76,45.56,45.61,428516.0,45.69,45.76,45.56,45.61,428516.0
2021-11-19 14:30:00,45.61,45.95,45.54,45.8,623420.0,45.61,45.95,45.54,45.8,623420.0
2021-11-19 15:00:00,45.81,45.94,45.72,45.84,914154.0,45.81,45.94,45.72,45.84,914154.0
2021-11-19 15:30:00,45.84,46.16,45.83,46.11,1505953.0,45.84,46.16,45.83,46.11,1505953.0
2021-11-22 09:30:00,46.67,47.1,46.5,46.9,1330461.0,46.67,47.1,46.5,46.9,1330461.0
2021-11-22 10:00:00,46.9,47.33,46.87,47.02,873628.0,46.9,47.33,46.87,47.02,873628.0
2021-11-22 10:30:00,47.02,47.1,46.5,46.57,754452.0,47.02,47.1,46.5,46.57,754452.0
2021-11-22 11:00:00,46.58,46.78,46.5,46.6,730233.0,46.58,46.78,46.5,46.6,730233.0
2021-11-22 11:30:00,46.6,46.6,45.8,46.1,908281.0,46.6,46.6,45.8,46.1,908281.0
2021-11-22 12:00:00,46.08,46.27,46.03,46.17,712884.0,46.08,46.27,46.03,46.17,712884.0
2021-11-22 12:30:00,46.17,46.27,45.95,46.24,457644.0,46.17,46.27,45.95,46.24,457644.0
2021-11-22 13:00:00,46.24,46.46,46.21,46.41,375527.0,46.24,46.46,46.21,46.41,375527.0
2021-11-22 13:30:00,46.41,46.48,46.33,46.37,240837.0,46.41,46.48,46.33,46.37,240837.0
2021-11-22 14:00:00,46.38,46.61,46.33,46.61,315908.0,46.38,46.61,46.33,46.61,315908.0
2021-11-22 14:30:00,46.61,46.75,46.55,46.73,380595.0,46.61,46.75,46.55,46.73,380595.0
2021-11-22 15:00:00,46.74,46.99,46.71,46.77,460659.0,46.74,46.99,46.71,46.77,460659.0
2021-11-22 15:30:00,46.77,46.94,46.46,46.47,1121501.0,46.77,46.94,46.46,46.47,1121501.0
2021-11-23 09:30:00,46.74,47.59,46.74,47.06,1233425.0,46.74,47.59,46.74,47.06,1233425.0
2021-11-23 10:00:00,47.06,47.2,46.81,46.91,571079.0,47.06,47.2,46.81,46.91,571079.0
2021-11-23 10:30:00,46.9,47.06,46.53,46.6,434409.0,46.9,47.06,46.53,46.6,434409.0
2021-11-23 11:00:00,46.6,46.86,46.46,46.7,549604.0,46.6,46.86,46.46,46.7,549604.0
2021-11-23 11:30:00,46.71,46.95,46.67,46.67,314286.0,46.71,46.95,46.67,46.67,314286.0
2021-11-23 12:00:00,46.67,46.83,46.52,46.76,328440.0,46.67,46.83,46.52,46.76,328440.0
2021-11-23 12:30:00,46.76,46.89,46.63,46.65,186727.0,46.76,46.89,46.63,46.65,186727.0
2021-11-23 13:00:00,46.65,46.79,46.46,46.56,314107.0,46.65,46.79,46.46,46.56,314107.0
2021-11-23 13:30:00,46.58,46.71,46.46,46.6,230246.0,46.58,46.71,46.46,46.6,230246.0
2021-11-23 14:00:00,46.61,46.7,46.49,46.63,254387.0,46.61,46.7,46.49,46.63,254387.0
2021-11-23 14:30:00,46.62,46.78,46.47,46.7,277712.0,46.62,46.78,46.47,46.7,277712.0
2021-11-23 15:00:00,46.7,46.75,46.51,46.52,299410.0,46.7,46.75,46.51,46.52,299410.0
2021-11-23 15:30:00,46.52,46.74,46.48,46.71,639573.0,46.52,46.74,46.48,46.71,639573.0
2021-11-24 09:30:00,46.22,46.81,45.8,46.73,900203.0,46.22,46.81,45.8,46.73,900203.0
2021-11-24 10:00:00,46.71,46.98,46.5,46.93,547946.0,46.71,46.98,46.5,46.93,547946.0
2021-11-24 10:30:00,46.94,47.13,46.87,46.98,373280.0,46.94,47.13,46.87,46.98,373280.0
2021-11-24 11:00:00,46.96,47.08,46.79,46.91,309663.0,46.96,47.08,46.79,46.91,309663.0
2021-11-24 11:30:00,46.93,46.96,46.79,46.81,195048.0,46.93,46.96,46.79,46.81,195048.0
2021-11-24 12:00:00,46.8,46.85,46.55,46.61,298640.0,46.8,46.85,46.55,46.61,298640.0
2021-11-24 12:30:00,46.62,46.78,46.61,46.71,343453.0,46.62,46.78,46.61,46.71,343453.0
2021-11-24 13:00:00,46.72,46.93,46.71,46.84,184538.0,46.72,46.93,46.71,46.84,184538.0
2021-11-24 13:30:00,46.85,46.9,46.7,46.7,171325.0,46.85,46.9,46.7,46.7,171325.0
2021-11-24 14:00:00,46.7,46.76,46.54,46.68,251675.0,46.7,46.76,46.54,46.68,251675.0
2021-11-24 14:30:00,46.69,46.81,46.66,46.72,186892.0,46.69,46.81,46.66,46.72,186892.0
2021-11-24 15:00:00,46.72,46.84,46.66,46.8,209558.0,46.72,46.84,46.66,46.8,209558.0
2021-11-24 15:30:00,46.79,46.83,46.67,46.73,521665.0,46.79,46.83,46.67,46.73,521665.0
2021-11-26 09:30:00,43.66,43.72,42.0,42.11,7524482.0,43.66,43.72,42.0,42.11,7524482.0
2021-11-26 10:00:00,42.11,42.18,41.12,41.26,4970412.0,42.11,42.18,41.12,41.26,4970412.0
2021-11-26 10:30:00,41.25,41.39,40.83,41.02,3642009.0,41.25,41.39,40.83,41.02,3642009.0
2021-11-26 11:00:00,41.02,41.09,40.41,40.46,3579618.0,41.02,41.09,40.41,40.46,3579618.0
2021-11-26 11:30:00,40.46,40.74,40.11,40.7,3442461.0,40.46,40.74,40.11,40.7,3442461.0
2021-11-26 12:00:00,40.68,42.13,40.68,42.05,3603131.0,40.68,42.13,40.68,42.05,3603131.0
2021-11-26 12:30:00,42.05,42.3,41.71,42.26,4598058.0,42.05,42.3,41.71,42.26,4598058.0
2021-11-29 09:30:00,43.25,44.11,42.4,42.89,3941905.0,43.25,44.11,42.4,42.89,3941905.0
2021-11-29 10:00:00,42.89,43.03,42.02,42.16,1856489.0,42.89,43.03,42.02,42.16,1856489.0
2021-11-29 10:30:00,42.16,42.2,41.68,42.13,1273017.0,42.16,42.2,41.68,42.13,1273017.0
2021-11-29 11:00:00,42.12,42.31,41.91,41.93,1130148.0,42.12,42.31,41.91,41.93,1130148.0
2021-11-29 11:30:00,41.93,42.14,41.81,41.98,711224.0,41.93,42.14,41.81,41.98,711224.0
2021-11-29 12:00:00,41.98,42.75,41.97,42.72,1019380.0,41.98,42.75,41.97,42.72,1019380.0
2021-11-29 12:30:00,42.72,42.98,42.71,42.91,895736.0,42.72,42.98,42.71,42.91,895736.0
2021-11-29 13:00:00,42.91,43.17,42.86,42.92,1230883.0,42.91,43.17,42.86,42.92,1230883.0
2021-11-29 13:30:00,42.92,43.01,42.64,42.78,458269.0,42.92,43.01,42.64,42.78,458269.0
2021-11-29 14:00:00,42.79,42.86,42.73,42.78,381132.0,42.79,42.86,42.73,42.78,381132.0
2021-11-29 14:30:00,42.78,42.84,42.43,42.44,563159.0,42.78,42.84,42.43,42.44,563159.0
2021-11-29 15:00:00,42.44,42.6,42.32,42.34,546241.0,42.44,42.6,42.32,42.34,546241.0
2021-11-29 15:30:00,42.34,42.69,42.33,42.54,1293675.0,42.34,42.69,42.33,42.54,1293675.0
2021-11-30 09:30:00,41.51,42.12,41.3,41.54,2013277.0,41.51,42.12,41.3,41.54,2013277.0
2021-11-30 10:00:00,41.54,41.75,41.33,41.72,1134665.0,41.54,41.75,41.33,41.72,1134665.0
2021-11-30 10:30:00,41.72,41.99,41.26,41.27,1060122.0,41.72,41.99,41.26,41.27,1060122.0
2021-11-30 11:00:00,41.28,41.57,41.16,41.21,749077.0,41.28,41.57,41.16,41.21,749077.0
2021-11-30 11:30:00,41.2,41.27,40.84,40.98,969872.0,41.2,41.27,40.84,40.98,969872.0
2021-11-30 12:00:00,40.99,41.25,40.67,41.23,786251.0,40.99,41.25,40.67,41.23,786251.0
2021-11-30 12:30:00,41.24,41.45,41.05,41.12,559815.0,41.24,41.45,41.05,41.12,559815.0
2021-11-30 13:00:00,41.13,41.23,40.96,41.0,446613.0,41.13,41.23,40.96,41.0,446613.0
2021-11-30 13:30:00,41.0,41.38,40.99,41.38,407565.0,41.0,41.38,40.99,41.38,407565.0
2021-11-30 14:00:00,41.37,41.65,41.37,41.44,536240.0,41.37,41.65,41.37,41.44,536240.0
2021-11-30 14:30:00,41.44,41.83,41.41,41.83,655394.0,41.44,41.83,41.41,41.83,655394.0
2021-11-30 15:00:00,41.83,42.22,41.82,42.0,1247373.0,41.83,42.22,41.82,42.0,1247373.0
2021-11-30 15:30:00,42.0,42.34,41.99,42.25,1401547.0,42.0,42.34,41.99,42.25,1401547.0
2021-12-01 09:30:00,43.03,43.57,42.59,43.05,2891683.0,43.03,43.57,42.59,43.05,2891683.0
2021-12-01 10:00:00,43.05,43.26,42.72,42.82,1292694.0,43.05,43.26,42.72,42.82,1292694.0
2021-12-01 10:30:00,42.8,43.01,42.51,42.63,985723.0,42.8,43.01,42.51,42.63,985723.0
2021-12-01 11:00:00,42.63,42.7,42.37,42.43,730847.0,42.63,42.7,42.37,42.43,730847.0
2021-12-01 11:30:00,42.43,42.58,41.24,41.35,2443541.0,42.43,42.58,41.24,41.35,2443541.0
2021-12-01 12:00:00,41.37,41.75,41.26,41.46,1016012.0,41.37,41.75,41.26,41.46,1016012.0
2021-12-01 12:30:00,41.47,41.59,40.65,40.67,1427122.0,41.47,41.59,40.65,40.67,1427122.0
2021-12-01 13:00:00,40.67,40.81,40.31,40.45,1518535.0,40.67,40.81,40.31,40.45,1518535.0
2021-12-01 13:30:00,40.45,40.59,39.81,40.28,1946349.0,40.45,40.59,39.81,40.28,1946349.0
2021-12-01 14:00:00,40.27,40.45,39.47,39.86,1926919.0,40.27,40.45,39.47,39.86,1926919.0
2021-12-01 14:30:00,39.84,40.05,39.48,39.49,1900490.0,39.84,40.05,39.48,39.49,1900490.0
2021-12-01 15:00:00,39.5,39.6,38.88,39.1,1877722.0,39.5,39.6,38.88,39.1,1877722.0
2021-12-01 15:30:00,39.09,39.66,39.0,39.07,3348206.0,39.09,39.66,39.0,39.07,3348206.0
2021-12-02 09:30:00,39.77,40.48,38.9,40.48,2824670.0,39.77,40.48,38.9,40.48,2824670.0
2021-12-02 10:00:00,40.49,40.56,39.84,40.31,1809730.0,40.49,40.56,39.84,40.31,1809730.0
2021-12-02 10:30:00,40.3,40.39,39.61,40.37,1278372.0,40.3,40.39,39.61,40.37,1278372.0
2021-12-02 11:00:00,40.37,41.22,40.09,41.07,1866717.0,40.37,41.22,40.09,41.07,1866717.0
2021-12-02 11:30:00,41.09,41.19,40.79,40.9,1364301.0,41.09,41.19,40.79,40.9,1364301.0
2021-12-02 12:00:00,40.92,41.25,40.64,41.1,1092449.0,40.92,41.25,40.64,41.1,1092449.0
2021-12-02 12:30:00,41.11,41.42,40.95,41.34,889385.0,41.11,41.42,40.95,41.34,889385.0
2021-12-02 13:00:00,41.36,41.56,41.02,41.07,1784523.0,41.36,41.56,41.02,41.07,1784523.0
2021-12-02 13:30:00,41.1,41.67,40.98,41.66,883217.0,41.1,41.67,40.98,41.66,883217.0
2021-12-02 14:00:00,41.66,42.04,41.57,41.78,1711003.0,41.66,42.04,41.57,41.78,1711003.0
2021-12-02 14:30:00,41.78,41.81,41.3,41.34,788816.0,41.78,41.81,41.3,41.34,788816.0
2021-12-02 15:00:00,41.35,41.65,41.3,41.41,721399.0,41.35,41.65,41.3,41.41,721399.0
2021-12-02 15:30:00,41.41,41.73,41.4,41.68,2007095.0,41.41,41.73,41.4,41.68,2007095.0
2021-12-03 09:30:00,41.16,41.4,40.16,40.26,2037979.0,41.16,41.4,40.16,40.26,2037979.0
2021-12-03 10:00:00,40.27,40.82,40.03,40.69,1206771.0,40.27,40.82,40.03,40.69,1206771.0
2021-12-03 10:30:00,40.68,40.71,40.1,40.41,929025.0,40.68,40.71,40.1,40.41,929025.0
2021-12-03 11:00:00,40.41,40.78,40.39,40.76,869288.0,40.41,40.78,40.39,40.76,869288.0
2021-12-03 11:30:00,40.75,41.59,40.36,40.39,1716914.0,40.75,41.59,40.36,40.39,1716914.0
2021-12-03 12:00:00,40.41,40.94,40.35,40.67,845510.0,40.41,40.94,40.35,40.67,845510.0
2021-12-03 12:30:00,40.67,41.11,40.52,40.77,668862.0,40.67,41.11,40.52,40.77,668862.0
2021-12-03 13:00:00,40.74,40.78,40.52,40.53,547762.0,40.74,40.78,40.52,40.53,547762.0
2021-12-03 13:30:00,40.53,40.57,40.08,40.11,714119.0,40.53,40.57,40.08,40.11,714119.0
2021-12-03 14:00:00,40.1,40.15,39.7,40.06,1216405.0,40.1,40.15,39.7,40.06,1216405.0
2021-12-03 14:30:00,40.06,40.21,39.88,40.1,726617.0,40.06,40.21,39.88,40.1,726617.0
2021-12-03 15:00:00,40.08,40.44,39.95,40.32,849259.0,40.08,40.44,39.95,40.32,849259.0
2021-12-03 15:30:00,40.32,40.68,40.26,40.6,1651303.0,40.32,40.68,40.26,40.6,1651303.0
2021-12-06 09:30:00,41.58,43.0,41.53,42.96,3653835.0,41.58,43.0,41.53,42.96,3653835.0
2021-12-06 10:00:00,42.97,44.06,42.95,44.05,3502648.0,42.97,44.06,42.95,44.05,3502648.0
2021-12-06 10:30:00,44.05,44.39,43.74,44.37,2626539.0,44.05,44.39,43.74,44.37,2626539.0
2021-12-06 11:00:00,44.37,44.57,44.03,44.54,1227331.0,44.37,44.57,44.03,44.54,1227331.0
2021-12-06 11:30:00,44.55,45.15,44.53,44.98,2662605.0,44.55,45.15,44.53,44.98,2662605.0
2021-12-06 12:00:00,44.99,45.14,44.62,44.83,1153632.0,44.99,45.14,44.62,44.83,1153632.0
2021-12-06 12:30:00,44.82,45.19,44.57,45.19,1180676.0,44.82,45.19,44.57,45.19,1180676.0
2021-12-06 13:00:00,45.2,45.41,45.11,45.14,1001388.0,45.2,45.41,45.11,45.14,1001388.0
2021-12-06 13:30:00,45.15,45.16,44.71,44.81,851346.0,45.15,45.16,44.71,44.81,851346.0
2021-12-06 14:00:00,44.81,45.23,44.8,45.15,786974.0,44.81,45.23,44.8,45.15,786974.0
2021-12-06 14:30:00,45.14,45.19,44.2,44.24,1006798.0,45.14,45.19,44.2,44.24,1006798.0
2021-12-06 15:00:00,44.23,44.45,44.04,44.2,1221360.0,44.23,44.45,44.04,44.2,1221360.0
2021-12-06 15:30:00,44.2,44.27,43.79,43.99,2291789.0,44.2,44.27,43.79,43.99,2291789.0
2021-12-07 09:30:00,44.97,45.46,44.24,44.75,2318223.0,44.97,45.46,44.24,44.75,2318223.0
2021-12-07 10:00:00,44.76,45.04,44.52,44.63,1144084.0,44.76,45.04,44.52,44.63,1144084.0
2021-12-07 10:30:00,44.64,44.85,44.49,44.71,932810.0,44.64,44.85,44.49,44.71,932810.0
2021-12-07 11:00:00,44.72,44.85,44.27,44.32,763436.0,44.72,44.85,44.27,44.32,763436.0
2021-12-07 11:30:00,44.32,44.42,43.97,44.05,918174.0,44.32,44.42,43.97,44.05,918174.0
2021-12-07 12:00:00,44.05,44.32,44.02,44.24,587760.0,44.05,44.32,44.02,44.24,587760.0
2021-12-07 12:30:00,44.24,44.33,44.09,44.18,389371.0,44.24,44.33,44.09,44.18,389371.0
2021-12-07 13:00:00,44.18,44.18,43.78,44.09,665776.0,44.18,44.18,43.78,44.09,665776.0
2021-12-07 13:30:00,44.09,44.29,44.06,44.24,414135.0,44.09,44.29,44.06,44.24,414135.0
2021-12-07 14:00:00,44.24,44.35,44.03,44.08,309217.0,44.24,44.35,44.03,44.08,309217.0
2021-12-07 14:30:00,44.08,44.36,44.02,44.21,590654.0,44.08,44.36,44.02,44.21,590654.0
2021-12-07 15:00:00,44.21,44.34,43.6,43.6,919672.0,44.21,44.34,43.6,43.6,919672.0
2021-12-07 15:30:00,43.61,43.64,42.98,43.41,3939149.0,43.61,43.64,42.98,43.41,3939149.0
2021-12-08 09:30:00,43.74,45.68,43.59,45.56,4676891.0,43.74,45.68,43.59,45.56,4676891.0
2021-12-08 10:00:00,45.54,46.6,45.5,46.13,4458739.0,45.54,46.6,45.5,46.13,4458739.0
2021-12-08 10:30:00,46.13,46.54,45.69,46.1,2075878.0,46.13,46.54,45.69,46.1,2075878.0
2021-12-08 11:00:00,46.1,46.2,45.65,45.72,1155537.0,46.1,46.2,45.65,45.72,1155537.0
2021-12-08 11:30:00,45.71,46.07,45.68,45.78,680800.0,45.71,46.07,45.68,45.78,680800.0
2021-12-08 12:00:00,45.78,45.98,45.67,45.79,661731.0,45.78,45.98,45.67,45.79,661731.0
2021-12-08 12:30:00,45.78,45.94,45.52,45.66,728309.0,45.78,45.94,45.52,45.66,728309.0
2021-12-08 13:00:00,45.66,45.73,45.28,45.42,966798.0,45.66,45.73,45.28,45.42,966798.0
2021-12-08 13:30:00,45.42,45.6,45.23,45.23,369476.0,45.42,45.6,45.23,45.23,369476.0
2021-12-08 14:00:00,45.23,45.46,45.07,45.15,645075.0,45.23,45.46,45.07,45.15,645075.0
2021-12-08 14:30:00,45.16,45.36,45.08,45.2,464271.0,45.16,45.36,45.08,45.2,464271.0
2021-12-08 15:00:00,45.19,45.28,45.02,45.18,818398.0,45.19,45.28,45.02,45.18,818398.0
2021-12-08 15:30:00,45.17,45.33,45.09,45.27,1734765.0,45.17,45.33,45.09,45.27,1734765.0
2021-12-09 09:30:00,44.8,45.0,44.2,44.88,1639670.0,44.8,45.0,44.2,44.88,1639670.0
2021-12-09 10:00:00,44.89,45.25,44.48,44.59,967222.0,44.89,45.25,44.48,44.59,967222.0
2021-12-09 10:30:00,44.6,44.61,43.98,44.13,2467108.0,44.6,44.61,43.98,44.13,2467108.0
2021-12-09 11:00:00,44.14,44.45,44.08,44.22,480170.0,44.14,44.45,44.08,44.22,480170.0
2021-12-09 11:30:00,44.23,44.63,44.19,44.49,518420.0,44.23,44.63,44.19,44.49,518420.0
2021-12-09 12:00:00,44.49,44.58,44.28,44.54,324384.0,44.49,44.58,44.28,44.54,324384.0
2021-12-09 12:30:00,44.54,44.69,44.47,44.65,365416.0,44.54,44.69,44.47,44.65,365416.0
2021-12-09 13:00:00,44.63,44.8,44.41,44.41,465619.0,44.63,44.8,44.41,44.41,465619.0
2021-12-09 13:30:00,44.42,44.59,44.36,44.45,327096.0,44.42,44.59,44.36,44.45,327096.0
2021-12-09 14:00:00,44.45,44.69,44.45,44.57,393392.0,44.45,44.69,44.45,44.57,393392.0
2021-12-09 14:30:00,44.56,44.76,44.52,44.65,349504.0,44.56,44.76,44.52,44.65,349504.0
2021-12-09 15:00:00,44.65,44.84,44.45,44.46,594464.0,44.65,44.84,44.45,44.46,594464.0
2021-12-09 15:30:00,44.46,44.76,44.44,44.45,1191762.0,44.46,44.76,44.44,44.45,1191762.0
2021-12-10 09:30:00,44.2,44.29,43.16,43.36,1741230.0,44.2,44.29,43.16,43.36,1741230.0
2021-12-10 10:00:00,43.36,43.62,43.12,43.36,834923.0,43.36,43.62,43.12,43.36,834923.0
2021-12-10 10:30:00,43.36,43.75,43.15,43.62,983210.0,43.36,43.75,43.15,43.62,983210.0
2021-12-10 11:00:00,43.61,43.66,43.2,43.46,640328.0,43.61,43.66,43.2,43.46,640328.0
2021-12-10 11:30:00,43.45,43.94,43.38,43.88,610111.0,43.45,43.94,43.38,43.88,610111.0
2021-12-10 12:00:00,43.91,44.06,43.83,43.98,608888.0,43.91,44.06,43.83,43.98,608888.0
2021-12-10 12:30:00,43.98,44.05,43.89,43.91,277476.0,43.98,44.05,43.89,43.91,277476.0
2021-12-10 13:00:00,43.9,44.06,43.86,44.0,403838.0,43.9,44.06,43.86,44.0,403838.0
2021-12-10 13:30:00,43.99,44.03,43.83,43.91,318467.0,43.99,44.03,43.83,43.91,318467.0
2021-12-10 14:00:00,43.9,44.02,43.85,43.98,315402.0,43.9,44.02,43.85,43.98,315402.0
2021-12-10 14:30:00,43.99,44.13,43.88,43.89,463624.0,43.99,44.13,43.88,43.89,463624.0
2021-12-10 15:00:00,43.88,44.17,43.86,44.09,414499.0,43.88,44.17,43.86,44.09,414499.0
2021-12-10 15:30:00,44.09,44.29,44.01,44.05,956211.0,44.09,44.29,44.01,44.05,956211.0
2021-12-13 09:30:00,42.81,42.99,41.45,41.55,3598603.0,42.81,42.99,41.45,41.55,3598603.0
2021-12-13 10:00:00,41.55,41.65,41.18,41.37,1694493.0,41.55,41.65,41.18,41.37,1694493.0
2021-12-13 10:30:00,41.38,41.65,41.16,41.28,1175560.0,41.38,41.65,41.16,41.28,1175560.0
2021-12-13 11:00:00,41.27,41.38,41.07,41.08,804329.0,41.27,41.38,41.07,41.08,804329.0
2021-12-13 11:30:00,41.09,41.28,41.05,41.25,618669.0,41.09,41.28,41.05,41.25,618669.0
2021-12-13 12:00:00,41.25,41.74,41.21,41.68,552295.0,41.25,41.74,41.21,41.68,552295.0
2021-12-13 12:30:00,41.68,41.79,41.48,41.53,567178.0,41.68,41.79,41.48,41.53,567178.0
2021-12-13 13:00:00,41.54,41.55,41.37,41.45,271118.0,41.54,41.55,41.37,41.45,271118.0
2021-12-13 13:30:00,41.45,41.63,41.44,41.55,420226.0,41.45,41.63,41.44,41.55,420226.0
2021-12-13 14:00:00,41.54,41.69,41.44,41.59,415575.0,41.54,41.69,41.44,41.59,415575.0
2021-12-13 14:30:00,41.59,41.74,41.52,41.71,410628.0,41.59,41.74,41.52,41.71,410628.0
2021-12-13 15:00:00,41.71,41.95,41.7,41.86,654837.0,41.71,41.95,41.7,41.86,654837.0
2021-12-13 15:30:00,41.85,41.95,41.67,41.74,1317758.0,41.85,41.95,41.67,41.74,1317758.0
2021-12-14 09:30:00,41.16,42.46,41.16,42.25,1878673.0,41.16,42.46,41.16,42.25,1878673.0
2021-12-14 10:00:00,42.24,42.57,42.13,42.46,779399.0,42.24,42.57,42.13,42.46,779399.0
2021-12-14 10:30:00,42.47,42.6,41.89,42.09,808219.0,42.47,42.6,41.89,42.09,808219.0
2021-12-14 11:00:00,42.08,42.17,41.74,42.16,758407.0,42.08,42.17,41.74,42.16,758407.0
2021-12-14 11:30:00,42.17,42.31,41.99,42.0,559382.0,42.17,42.31,41.99,42.0,559382.0
2021-12-14 12:00:00,42.0,42.12,41.88,42.08,417970.0,42.0,42.12,41.88,42.08,417970.0
2021-12-14 12:30:00,42.08,42.15,41.83,41.93,357791.0,42.08,42.15,41.83,41.93,357791.0
2021-12-14 13:00:00,41.92,42.12,41.87,42.02,368271.0,41.92,42.12,41.87,42.02,368271.0
2021-12-14 13:30:00,42.02,42.02,41.76,41.82,322071.0,42.02,42.02,41.76,41.82,322071.0
2021-12-14 14:00:00,41.82,42.04,41.77,41.93,334331.0,41.82,42.04,41.77,41.93,334331.0
2021-12-14 14:30:00,41.92,41.94,41.42,41.71,945887.0,41.92,41.94,41.42,41.71,945887.0
2021-12-14 15:00:00,41.7,41.76,41.55,41.65,769043.0,41.7,41.76,41.55,41.65,769043.0
2021-12-14 15:30:00,41.65,41.65,41.23,41.37,1558936.0,41.65,41.65,41.23,41.37,1558936.0
2021-12-15 09:30:00,41.31,41.31,39.96,40.24,1954203.0,41.31,41.31,39.96,40.24,1954203.0
2021-12-15 10:00:00,40.23,40.42,39.87,40.06,1176180.0,40.23,40.42,39.87,40.06,1176180.0
2021-12-15 10:30:00,40.07,40.2,39.74,40.09,1081544.0,40.07,40.2,39.74,40.09,1081544.0
2021-12-15 11:00:00,40.08,40.33,40.01,40.16,754140.0,40.08,40.33,40.01,40.16,754140.0
2021-12-15 11:30:00,40.15,40.17,39.82,39.97,588466.0,40.15,40.17,39.82,39.97,588466.0
2021-12-15 12:00:00,39.95,40.14,39.85,40.13,530142.0,39.95,40.14,39.85,40.13,530142.0
2021-12-15 12:30:00,40.13,40.38,40.12,40.36,591033.0,40.13,40.38,40.12,40.36,591033.0
2021-12-15 13:00:00,40.36,40.68,40.28,40.63,744619.0,40.36,40.68,40.28,40.63,744619.0
2021-12-15 13:30:00,40.63,40.89,40.57,40.82,409055.0,40.63,40.89,40.57,40.82,409055.0
2021-12-15 14:00:00,40.81,41.33,40.53,40.97,920497.0,40.81,41.33,40.53,40.97,920497.0
2021-12-15 14:30:00,40.96,41.12,40.47,40.55,832064.0,40.96,41.12,40.47,40.55,832064.0
2021-12-15 15:00:00,40.57,41.52,40.55,41.52,1077142.0,40.57,41.52,40.55,41.52,1077142.0
2021-12-15 15:30:00,41.54,41.64,41.12,41.5,1450892.0,41.54,41.64,41.12,41.5,1450892.0
2021-12-16 09:30:00,42.33,42.65,41.46,41.52,1737121.0,42.33,42.65,41.46,41.52,1737121.0
2021-12-16 10:00:00,41.53,41.75,40.9,41.32,993180.0,41.53,41.75,40.9,41.32,993180.0
2021-12-16 10:30:00,41.32,41.42,41.16,41.32,735269.0,41.32,41.42,41.16,41.32,735269.0
2021-12-16 11:00:00,41.31,41.47,41.03,41.43,718399.0,41.31,41.47,41.03,41.43,718399.0
2021-12-16 11:30:00,41.42,41.47,40.92,40.93,502630.0,41.42,41.47,40.92,40.93,502630.0
2021-12-16 12:00:00,40.91,41.1,40.89,40.92,412402.0,40.91,41.1,40.89,40.92,412402.0
2021-12-16 12:30:00,40.91,40.93,40.62,40.66,467282.0,40.91,40.93,40.62,40.66,467282.0
2021-12-16 13:00:00,40.66,41.1,40.66,40.98,266317.0,40.66,41.1,40.66,40.98,266317.0
2021-12-16 13:30:00,40.98,41.0,40.7,40.72,456596.0,40.98,41.0,40.7,40.72,456596.0
2021-12-16 14:00:00,40.71,40.72,40.24,40.25,580418.0,40.71,40.72,40.24,40.25,580418.0
2021-12-16 14:30:00,40.25,40.37,40.04,40.16,651643.0,40.25,40.37,40.04,40.16,651643.0
2021-12-16 15:00:00,40.14,40.23,39.89,40.15,1109376.0,40.14,40.23,39.89,40.15,1109376.0
2021-12-16 15:30:00,40.15,40.2,39.88,40.05,1492444.0,40.15,40.2,39.88,40.05,1492444.0
2021-12-17 09:30:00,40.33,40.66,39.48,40.09,2130482.0,40.33,40.66,39.48,40.09,2130482.0
2021-12-17 10:00:00,40.07,40.62,40.06,40.62,1149978.0,40.07,40.62,40.06,40.62,1149978.0
2021-12-17 10:30:00,40.62,41.28,40.51,41.03,1174703.0,40.62,41.28,40.51,41.03,1174703.0
2021-12-17 11:00:00,41.03,41.49,40.98,41.48,716708.0,41.03,41.49,40.98,41.48,716708.0
2021-12-17 11:30:00,41.47,41.62,41.17,41.38,769424.0,41.47,41.62,41.17,41.38,769424.0
2021-12-17 12:00:00,41.38,41.38,40.8,40.91,653505.0,41.38,41.38,40.8,40.91,653505.0
2021-12-17 12:30:00,40.91,41.18,40.81,41.15,558469.0,40.91,41.18,40.81,41.15,558469.0
2021-12-17 13:00:00,41.13,41.25,41.03,41.19,507503.0,41.13,41.25,41.03,41.19,507503.0
2021-12-17 13:30:00,41.18,41.35,40.95,41.25,594454.0,41.18,41.35,40.95,41.25,594454.0
2021-12-17 14:00:00,41.26,41.26,40.97,41.03,419261.0,41.26,41.26,40.97,41.03,419261.0
2021-12-17 14:30:00,41.04,41.23,41.0,41.08,313447.0,41.04,41.23,41.0,41.08,313447.0
2021-12-17 15:00:00,41.09,41.15,40.85,41.05,589213.0,41.09,41.15,40.85,41.05,589213.0
2021-12-17 15:30:00,41.04,41.06,40.52,40.78,1733109.0,41.04,41.06,40.52,40.78,1733109.0
2021-12-20 09:30:00,39.55,40.4,39.11,40.39,2167419.0,39.55,40.4,39.11,40.39,2167419.0
2021-12-20 10:00:00,40.39,41.71,40.23,40.98,2523859.0,40.39,41.71,40.23,40.98,2523859.0
2021-12-20 10:30:00,40.98,41.0,40.51,40.95,898697.0,40.98,41.0,40.51,40.95,898697.0
2021-12-20 11:00:00,40.94,40.96,40.54,40.63,649461.0,40.94,40.96,40.54,40.63,649461.0
2021-12-20 11:30:00,40.64,40.92,40.55,40.74,718329.0,40.64,40.92,40.55,40.74,718329.0
2021-12-20 12:00:00,40.73,40.82,40.58,40.79,373065.0,40.73,40.82,40.58,40.79,373065.0
2021-12-20 12:30:00,40.78,40.81,40.48,40.58,461778.0,40.78,40.81,40.48,40.58,461778.0
2021-12-20 13:00:00,40.58,40.8,40.49,40.7,407379.0,40.58,40.8,40.49,40.7,407379.0
2021-12-20 13:30:00,40.69,40.84,40.54,40.71,446780.0,40.69,40.84,40.54,40.71,446780.0
2021-12-20 14:00:00,40.73,40.92,40.71,40.82,301494.0,40.73,40.92,40.71,40.82,301494.0
2021-12-20 14:30:00,40.81,40.87,40.61,40.7,342150.0,40.81,40.87,40.61,40.7,342150.0
2021-12-20 15:00:00,40.71,40.97,40.57,40.93,635508.0,40.71,40.97,40.57,40.93,635508.0
2021-12-20 15:30:00,40.93,41.15,40.74,41.1,1597560.0,40.93,41.15,40.74,41.1,1597560.0
2021-12-21 09:30:00,41.62,43.29,41.58,43.26,3696641.0,41.62,43.29,41.58,43.26,3696641.0
2021-12-21 10:00:00,43.25,43.72,43.21,43.37,2176504.0,43.25,43.72,43.21,43.37,2176504.0
2021-12-21 10:30:00,43.39,43.87,43.29,43.75,1431430.0,43.39,43.87,43.29,43.75,1431430.0
2021-12-21 11:00:00,43.77,44.23,43.72,44.03,1341511.0,43.77,44.23,43.72,44.03,1341511.0
2021-12-21 11:30:00,44.03,44.12,43.85,44.01,1238451.0,44.03,44.12,43.85,44.01,1238451.0
2021-12-21 12:00:00,44.0,44.07,43.57,43.7,1051462.0,44.0,44.07,43.57,43.7,1051462.0
2021-12-21 12:30:00,43.71,43.8,43.49,43.56,693515.0,43.71,43.8,43.49,43.56,693515.0
2021-12-21 13:00:00,43.56,43.73,43.49,43.53,450394.0,43.56,43.73,43.49,43.53,450394.0
2021-12-21 13:30:00,43.53,43.66,43.37,43.42,536361.0,43.53,43.66,43.37,43.42,536361.0
2021-12-21 14:00:00,43.41,43.74,43.18,43.59,1024973.0,43.41,43.74,43.18,43.59,1024973.0
2021-12-21 14:30:00,43.59,43.83,43.54,43.73,454277.0,43.59,43.83,43.54,43.73,454277.0
2021-12-21 15:00:00,43.73,44.04,43.69,43.88,729124.0,43.73,44.04,43.69,43.88,729124.0
2021-12-21 15:30:00,43.88,43.95,43.63,43.94,1697721.0,43.88,43.95,43.63,43.94,1697721.0
2021-12-22 09:30:00,43.95,44.43,43.51,44.3,1733717.0,43.95,44.43,43.51,44.3,1733717.0
2021-12-22 10:00:00,44.31,44.82,44.23,44.69,1135084.0,44.31,44.82,44.23,44.69,1135084.0
2021-12-22 10:30:00,44.69,44.9,44.25,44.9,1499418.0,44.69,44.9,44.25,44.9,1499418.0
2021-12-22 11:00:00,44.9,44.97,44.54,44.63,697521.0,44.9,44.97,44.54,44.63,697521.0
2021-12-22 11:30:00,44.64,44.85,44.52,44.66,627181.0,44.64,44.85,44.52,44.66,627181.0
2021-12-22 12:00:00,44.66,44.95,44.62,44.91,486076.0,44.66,44.95,44.62,44.91,486076.0
2021-12-22 12:30:00,44.91,45.14,44.85,45.09,736542.0,44.91,45.14,44.85,45.09,736542.0
2021-12-22 13:00:00,45.09,45.21,44.98,45.11,403046.0,45.09,45.21,44.98,45.11,403046.0
2021-12-22 13:30:00,45.11,45.16,44.92,44.98,395188.0,45.11,45.16,44.92,44.98,395188.0
2021-12-22 14:00:00,44.98,44.98,44.58,44.62,414904.0,44.98,44.98,44.58,44.62,414904.0
2021-12-22 14:30:00,44.63,44.86,44.62,44.8,341167.0,44.63,44.86,44.62,44.8,341167.0
2021-12-22 15:00:00,44.81,44.88,44.64,44.66,458515.0,44.81,44.88,44.64,44.66,458515.0
2021-12-22 15:30:00,44.66,44.74,44.48,44.55,1648413.0,44.66,44.74,44.48,44.55,1648413.0
2021-12-23 09:30:00,45.2,45.48,44.38,44.74,1936288.0,45.2,45.48,44.38,44.74,1936288.0
2021-12-23 10:00:00,44.74,45.09,44.34,44.67,1152001.0,44.74,45.09,44.34,44.67,1152001.0
2021-12-23 10:30:00,44.69,44.92,44.63,44.79,648179.0,44.69,44.92,44.63,44.79,648179.0
2021-12-23 11:00:00,44.78,45.16,44.76,44.98,536467.0,44.78,45.16,44.76,44.98,536467.0
2021-12-23 11:30:00,44.99,45.06,44.71,44.79,439409.0,44.99,45.06,44.71,44.79,439409.0
2021-12-23 12:00:00,44.79,44.96,44.66,44.95,391127.0,44.79,44.96,44.66,44.95,391127.0
2021-12-23 12:30:00,44.94,44.98,44.81,44.88,303221.0,44.94,44.98,44.81,44.88,303221.0
2021-12-23 13:00:00,44.88,44.97,44.84,44.89,339206.0,44.88,44.97,44.84,44.89,339206.0
2021-12-23 13:30:00,44.88,44.9,44.72,44.78,365303.0,44.88,44.9,44.72,44.78,365303.0
2021-12-23 14:00:00,44.79,44.81,44.68,44.77,299986.0,44.79,44.81,44.68,44.77,299986.0
2021-12-23 14:30:00,44.77,44.84,44.69,44.76,311128.0,44.77,44.84,44.69,44.76,311128.0
2021-12-23 15:00:00,44.76,44.85,44.64,44.84,385736.0,44.76,44.85,44.64,44.84,385736.0
2021-12-23 15:30:00,44.84,45.05,44.78,44.86,1173652.0,44.84,45.05,44.78,44.86,1173652.0
2021-12-27 09:30:00,43.46,44.37,43.08,43.94,2868852.0,43.46,44.37,43.08,43.94,2868852.0
2021-12-27 10:00:00,43.92,44.41,43.75,44.28,867485.0,43.92,44.41,43.75,44.28,867485.0
2021-12-27 10:30:00,44.27,44.67,44.21,44.58,1113361.0,44.27,44.67,44.21,44.58,1113361.0
2021-12-27 11:00:00,44.59,44.78,44.47,44.69,773381.0,44.59,44.78,44.47,44.69,773381.0
2021-12-27 11:30:00,44.68,44.74,44.55,44.55,466932.0,44.68,44.74,44.55,44.55,466932.0
2021-12-27 12:00:00,44.55,44.58,44.45,44.46,311227.0,44.55,44.58,44.45,44.46,311227.0
2021-12-27 12:30:00,44.45,44.55,44.41,44.53,287512.0,44.45,44.55,44.41,44.53,287512.0
2021-12-27 13:00:00,44.53,44.62,44.42,44.42,296977.0,44.53,44.62,44.42,44.42,296977.0
2021-12-27 13:30:00,44.43,44.53,44.42,44.49,259966.0,44.43,44.53,44.42,44.49,259966.0
2021-12-27 14:00:00,44.49,44.49,44.35,44.46,236984.0,44.49,44.49,44.35,44.46,236984.0
2021-12-27 14:30:00,44.47,44.56,44.42,44.46,290183.0,44.47,44.56,44.42,44.46,290183.0
2021-12-27 15:00:00,44.45,44.6,44.44,44.45,397712.0,44.45,44.6,44.44,44.45,397712.0
2021-12-27 15:30:00,44.45,44.62,44.32,44.56,848232.0,44.45,44.62,44.32,44.56,848232.0
2021-12-28 09:30:00,44.33,45.21,44.05,45.11,1281953.0,44.33,45.21,44.05,45.11,1281953.0
2021-12-28 10:00:00,45.1,45.64,45.05,45.53,1189289.0,45.1,45.64,45.05,45.53,1189289.0
2021-12-28 10:30:00,45.52,45.8,45.27,45.28,795531.0,45.52,45.8,45.27,45.28,795531.0
2021-12-28 11:00:00,45.28,45.34,44.95,45.24,605109.0,45.28,45.34,44.95,45.24,605109.0
2021-12-28 11:30:00,45.25,45.56,45.2,45.52,442372.0,45.25,45.56,45.2,45.52,442372.0
2021-12-28 12:00:00,45.52,45.52,45.3,45.39,409043.0,45.52,45.52,45.3,45.39,409043.0
2021-12-28 12:30:00,45.38,45.41,45.21,45.27,316128.0,45.38,45.41,45.21,45.27,316128.0
2021-12-28 13:00:00,45.27,45.47,45.23,45.42,234488.0,45.27,45.47,45.23,45.42,234488.0
2021-12-28 13:30:00,45.42,45.46,45.28,45.41,300912.0,45.42,45.46,45.28,45.41,300912.0
2021-12-28 14:00:00,45.4,45.41,45.22,45.34,249175.0,45.4,45.41,45.22,45.34,249175.0
2021-12-28 14:30:00,45.34,45.44,45.32,45.38,237518.0,45.34,45.44,45.32,45.38,237518.0
2021-12-28 15:00:00,45.38,45.39,45.23,45.37,236759.0,45.38,45.39,45.23,45.37,236759.0
2021-12-28 15:30:00,45.38,45.56,45.17,45.27,889476.0,45.38,45.56,45.17,45.27,889476.0
2021-12-29 09:30:00,44.82,45.03,44.38,44.74,1093920.0,44.82,45.03,44.38,44.74,1093920.0
2021-12-29 10:00:00,44.74,44.99,44.53,44.73,658985.0,44.74,44.99,44.53,44.73,658985.0
2021-12-29 10:30:00,44.74,45.07,44.7,44.96,625220.0,44.74,45.07,44.7,44.96,625220.0
2021-12-29 11:00:00,44.96,45.17,44.85,44.87,444442.0,44.96,45.17,44.85,44.87,444442.0
2021-12-29 11:30:00,44.86,44.87,44.7,44.85,477225.0,44.86,44.87,44.7,44.85,477225.0
2021-12-29 12:00:00,44.84,44.91,44.79,44.89,214692.0,44.84,44.91,44.79,44.89,214692.0
2021-12-29 12:30:00,44.89,44.97,44.76,44.78,327546.0,44.89,44.97,44.76,44.78,327546.0
2021-12-29 13:00:00,44.78,44.87,44.72,44.82,385630.0,44.78,44.87,44.72,44.82,385630.0
2021-12-29 13:30:00,44.83,44.86,44.58,44.59,289649.0,44.83,44.86,44.58,44.59,289649.0
2021-12-29 14:00:00,44.59,44.66,44.51,44.59,377733.0,44.59,44.66,44.51,44.59,377733.0
2021-12-29 14:30:00,44.59,44.61,44.43,44.51,419431.0,44.59,44.61,44.43,44.51,419431.0
2021-12-29 15:00:00,44.51,44.52,44.33,44.42,349452.0,44.51,44.52,44.33,44.42,349452.0
2021-12-29 15:30:00,44.42,44.53,44.39,44.44,930435.0,44.42,44.53,44.39,44.44,930435.0
2021-12-30 09:30:00,44.29,45.2,44.22,45.05,1112388.0,44.29,45.2,44.22,45.05,1112388.0
2021-12-30 10:00:00,45.05,45.2,44.75,44.81,635514.0,45.05,45.2,44.75,44.81,635514.0
2021-12-30 10:30:00,44.81,45.07,44.74,45.05,690714.0,44.81,45.07,44.74,45.05,690714.0
2021-12-30 11:00:00,45.03,45.12,44.91,45.03,422696.0,45.03,45.12,44.91,45.03,422696.0
2021-12-30 11:30:00,45.04,45.18,44.95,45.1,505807.0,45.04,45.18,44.95,45.1,505807.0
2021-12-30 12:00:00,45.1,45.14,44.55,44.58,640772.0,45.1,45.14,44.55,44.58,640772.0
2021-12-30 12:30:00,44.58,44.7,44.29,44.67,888294.0,44.58,44.7,44.29,44.67,888294.0
2021-12-30 13:00:00,44.68,44.71,44.54,44.57,479227.0,44.68,44.71,44.54,44.57,479227.0
2021-12-30 13:30:00,44.56,44.63,44.52,44.6,441755.0,44.56,44.63,44.52,44.6,441755.0
2021-12-30 14:00:00,44.59,44.63,44.37,44.54,557407.0,44.59,44.63,44.37,44.54,557407.0
2021-12-30 14:30:00,44.54,44.56,44.37,44.45,333884.0,44.54,44.56,44.37,44.45,333884.0
2021-12-30 15:00:00,44.45,44.45,44.24,44.33,322944.0,44.45,44.45,44.24,44.33,322944.0
2021-12-30 15:30:00,44.32,44.38,44.07,44.13,999280.0,44.32,44.38,44.07,44.13,999280.0
2021-12-31 09:30:00,44.11,44.71,43.94,44.4,1167804.0,44.11,44.71,43.94,44.4,1167804.0
2021-12-31 10:00:00,44.4,44.5,43.99,44.08,574680.0,44.4,44.5,43.99,44.08,574680.0
2021-12-31 10:30:00,44.08,44.13,43.93,44.02,351734.0,44.08,44.13,43.93,44.02,351734.0
2021-12-31 11:00:00,44.02,44.24,43.92,44.1,322040.0,44.02,44.24,43.92,44.1,322040.0
2021-12-31 11:30:00,44.12,44.15,43.95,44.0,317978.0,44.12,44.15,43.95,44.0,317978.0
2021-12-31 12:00:00,43.99,44.0,43.78,43.8,278938.0,43.99,44.0,43.78,43.8,278938.0
2021-12-31 12:30:00,43.81,43.92,43.75,43.91,230249.0,43.81,43.92,43.75,43.91,230249.0
2021-12-31 13:00:00,43.91,43.92,43.8,43.84,250893.0,43.91,43.92,43.8,43.84,250893.0
2021-12-31 13:30:00,43.85,43.94,43.83,43.91,220507.0,43.85,43.94,43.83,43.91,220507.0
2021-12-31 14:00:00,43.91,43.97,43.85,43.93,263257.0,43.91,43.97,43.85,43.93,263257.0
2021-12-31 14:30:00,43.94,44.04,43.93,44.01,266674.0,43.94,44.04,43.93,44.01,266674.0
2021-12-31 15:00:00,44.01,44.09,43.96,43.97,352396.0,44.01,44.09,43.96,43.97,352396.0
2021-12-31 15:30:00,43.96,44.07,43.71,43.79,994361.0,43.96,44.07,43.71,43.79,994361.0
2022-01-03 09:30:00,44.67,45.49,44.61,45.48,2631330.0,44.67,45.49,44.61,45.48,2631330.0
2022-01-03 10:00:00,45.49,46.38,45.45,46.28,1801677.0,45.49,46.38,45.45,46.28,1801677.0
2022-01-03 10:30:00,46.3,46.4,45.8,45.93,1153356.0,46.3,46.4,45.8,45.93,1153356.0
2022-01-03 11:00:00,45.92,46.22,45.72,45.81,763010.0,45.92,46.22,45.72,45.81,763010.0
2022-01-03 11:30:00,45.81,46.01,45.6,45.76,685578.0,45.81,46.01,45.6,45.76,685578.0
2022-01-03 12:00:00,45.74,45.84,45.44,45.64,479999.0,45.74,45.84,45.44,45.64,479999.0
2022-01-03 12:30:00,45.64,45.86,45.54,45.76,453874.0,45.64,45.86,45.54,45.76,453874.0
2022-01-03 13:00:00,45.76,45.77,45.48,45.65,406615.0,45.76,45.77,45.48,45.65,406615.0
2022-01-03 13:30:00,45.64,45.64,45.37,45.58,417749.0,45.64,45.64,45.37,45.58,417749.0
2022-01-03 14:00:00,45.58,45.64,45.48,45.56,331555.0,45.58,45.64,45.48,45.56,331555.0
2022-01-03 14:30:00,45.57,45.65,45.41,45.64,290130.0,45.57,45.65,45.41,45.64,290130.0
2022-01-03 15:00:00,45.64,45.78,45.54,45.77,400360.0,45.64,45.78,45.54,45.77,400360.0
2022-01-03 15:30:00,45.77,45.84,45.4,45.5,1104346.0,45.77,45.84,45.4,45.5,1104346.0
2022-01-04 09:30:00,46.55,47.02,46.02,46.53,1970702.0,46.55,47.02,46.02,46.53,1970702.0
2022-01-04 10:00:00,46.53,46.79,46.19,46.26,1023806.0,46.53,46.79,46.19,46.26,1023806.0
2022-01-04 10:30:00,46.26,46.72,46.06,46.37,931445.0,46.26,46.72,46.06,46.37,931445.0
2022-01-04 11:00:00,46.37,46.57,46.03,46.25,838963.0,46.37,46.57,46.03,46.25,838963.0
2022-01-04 11:30:00,46.25,46.42,45.9,46.24,712094.0,46.25,46.42,45.9,46.24,712094.0
2022-01-04 12:00:00,46.21,46.4,46.11,46.33,294288.0,46.21,46.4,46.11,46.33,294288.0
2022-01-04 12:30:00,46.34,46.55,46.31,46.49,228455.0,46.34,46.55,46.31,46.49,228455.0
2022-01-04 13:00:00,46.48,46.5,46.29,46.45,226640.0,46.48,46.5,46.29,46.45,226640.0
2022-01-04 13:30:00,46.46,46.54,46.1,46.14,429835.0,46.46,46.54,46.1,46.14,429835.0
2022-01-04 14:00:00,46.14,46.32,46.04,46.27,476996.0,46.14,46.32,46.04,46.27,476996.0
2022-01-04 14:30:00,46.26,46.48,46.26,46.46,337648.0,46.26,46.48,46.26,46.46,337648.0
2022-01-04 15:00:00,46.45,46.49,46.24,46.3,338458.0,46.45,46.49,46.24,46.3,338458.0
2022-01-04 15:30:00,46.3,46.38,46.21,46.25,989994.0,46.3,46.38,46.21,46.25,989994.0
2022-01-05 09:30:00,46.69,47.1,46.54,46.83,1516625.0,46.69,47.1,46.54,46.83,1516625.0
2022-01-05 10:00:00,46.83,46.96,46.51,46.68,810218.0,46.83,46.96,46.51,46.68,810218.0
2022-01-05 10:30:00,46.67,46.98,46.41,46.77,676181.0,46.67,46.98,46.41,46.77,676181.0
2022-01-05 11:00:00,46.78,46.86,46.51,46.57,421133.0,46.78,46.86,46.51,46.57,421133.0
2022-01-05 11:30:00,46.57,46.6,46.35,46.43,505707.0,46.57,46.6,46.35,46.43,505707.0
2022-01-05 12:00:00,46.43,46.57,46.34,46.51,327344.0,46.43,46.57,46.34,46.51,327344.0
2022-01-05 12:30:00,46.48,46.53,46.16,46.23,332946.0,46.48,46.53,46.16,46.23,332946.0
2022-01-05 13:00:00,46.22,46.27,45.83,46.27,631008.0,46.22,46.27,45.83,46.27,631008.0
2022-01-05 13:30:00,46.27,46.48,46.18,46.48,312718.0,46.27,46.48,46.18,46.48,312718.0
2022-01-05 14:00:00,46.48,46.57,45.99,46.22,518649.0,46.48,46.57,45.99,46.22,518649.0
2022-01-05 14:30:00,46.22,46.27,45.92,45.97,328473.0,46.22,46.27,45.92,45.97,328473.0
2022-01-05 15:00:00,45.96,45.99,45.61,45.61,606870.0,45.96,45.99,45.61,45.61,606870.0
2022-01-05 15:30:00,45.61,45.89,45.54,45.77,1393801.0,45.61,45.89,45.54,45.77,1393801.0
2022-01-06 09:30:00,46.46,46.9,45.66,45.78,1692140.0,46.46,46.9,45.66,45.78,1692140.0
2022-01-06 10:00:00,45.78,45.82,45.21,45.68,729673.0,45.78,45.82,45.21,45.68,729673.0
2022-01-06 10:30:00,45.68,46.0,45.56,45.89,481374.0,45.68,46.0,45.56,45.89,481374.0
2022-01-06 11:00:00,45.88,46.28,45.7,46.05,540336.0,45.88,46.28,45.7,46.05,540336.0
2022-01-06 11:30:00,46.05,46.08,45.8,45.96,314274.0,46.05,46.08,45.8,45.96,314274.0
2022-01-06 12:00:00,45.96,46.29,45.89,46.27,369970.0,45.96,46.29,45.89,46.27,369970.0
2022-01-06 12:30:00,46.26,46.36,46.11,46.18,284383.0,46.26,46.36,46.11,46.18,284383.0
2022-01-06 13:00:00,46.19,46.26,45.99,46.1,208648.0,46.19,46.26,45.99,46.1,208648.0
2022-01-06 13:30:00,46.12,46.24,46.07,46.15,191968.0,46.12,46.24,46.07,46.15,191968.0
2022-01-06 14:00:00,46.14,46.28,45.93,46.11,300266.0,46.14,46.28,45.93,46.11,300266.0
2022-01-06 14:30:00,46.1,46.13,45.88,45.99,207555.0,46.1,46.13,45.88,45.99,207555.0
2022-01-06 15:00:00,45.99,46.04,45.78,45.95,351285.0,45.99,46.04,45.78,45.95,351285.0
2022-01-06 15:30:00,45.94,46.04,45.75,45.77,874721.0,45.94,46.04,45.75,45.77,874721.0
2022-01-07 09:30:00,46.31,46.5,45.99,46.4,1198463.0,46.31,46.5,45.99,46.4,1198463.0
2022-01-07 10:00:00,46.4,47.05,46.27,46.91,838329.0,46.4,47.05,46.27,46.91,838329.0
2022-01-07 10:30:00,46.9,47.11,46.37,46.81,732107.0,46.9,47.11,46.37,46.81,732107.0
2022-01-07 11:00:00,46.81,47.36,46.63,47.32,871996.0,46.81,47.36,46.63,47.32,871996.0
2022-01-07 11:30:00,47.32,47.73,47.31,47.53,831753.0,47.32,47.73,47.31,47.53,831753.0
2022-01-07 12:00:00,47.52,47.77,47.42,47.54,595963.0,47.52,47.77,47.42,47.54,595963.0
2022-01-07 12:30:00,47.55,47.64,47.44,47.55,391498.0,47.55,47.64,47.44,47.55,391498.0
2022-01-07 13:00:00,47.54,47.75,47.46,47.59,469883.0,47.54,47.75,47.46,47.59,469883.0
2022-01-07 13:30:00,47.58,47.7,47.49,47.61,498051.0,47.58,47.7,47.49,47.61,498051.0
2022-01-07 14:00:00,47.61,47.68,47.27,47.37,496892.0,47.61,47.68,47.27,47.37,496892.0
2022-01-07 14:30:00,47.36,47.44,47.28,47.34,428292.0,47.36,47.44,47.28,47.34,428292.0
2022-01-07 15:00:00,47.36,47.42,47.25,47.42,382246.0,47.36,47.42,47.25,47.42,382246.0
2022-01-07 15:30:00,47.42,47.49,47.11,47.31,1592215.0,47.42,47.49,47.11,47.31,1592215.0
2022-01-10 09:30:00,47.42,47.77,46.51,46.66,1506432.0,47.42,47.77,46.51,46.66,1506432.0
2022-01-10 10:00:00,46.66,47.17,46.39,46.44,849817.0,46.66,47.17,46.39,46.44,849817.0
2022-01-10 10:30:00,46.46,46.78,46.18,46.47,767887.0,46.46,46.78,46.18,46.47,767887.0
2022-01-10 11:00:00,46.45,46.61,46.29,46.58,562898.0,46.45,46.61,46.29,46.58,562898.0
2022-01-10 11:30:00,46.59,46.68,46.43,46.67,408467.0,46.59,46.68,46.43,46.67,408467.0
2022-01-10 12:00:00,46.67,46.92,46.54,46.81,372082.0,46.67,46.92,46.54,46.81,372082.0
2022-01-10 12:30:00,46.81,46.81,46.59,46.68,327964.0,46.81,46.81,46.59,46.68,327964.0
2022-01-10 13:00:00,46.68,46.75,46.4,46.43,319295.0,46.68,46.75,46.4,46.43,319295.0
2022-01-10 13:30:00,46.44,46.58,46.33,46.51,223113.0,46.44,46.58,46.33,46.51,223113.0
2022-01-10 14:00:00,46.51,46.68,46.44,46.53,304830.0,46.51,46.68,46.44,46.53,304830.0
2022-01-10 14:30:00,46.53,46.64,46.35,46.43,206752.0,46.53,46.64,46.35,46.43,206752.0
2022-01-10 15:00:00,46.43,46.61,46.31,46.57,331468.0,46.43,46.61,46.31,46.57,331468.0
2022-01-10 15:30:00,46.56,46.64,46.36,46.6,906625.0,46.56,46.64,46.36,46.6,906625.0
2022-01-11 09:30:00,46.43,46.83,46.15,46.62,1138713.0,46.43,46.83,46.15,46.62,1138713.0
2022-01-11 10:00:00,46.62,46.92,46.56,46.83,472877.0,46.62,46.92,46.56,46.83,472877.0
2022-01-11 10:30:00,46.83,46.84,46.52,46.61,403830.0,46.83,46.84,46.52,46.61,403830.0
2022-01-11 11:00:00,46.62,46.89,46.62,46.88,494170.0,46.62,46.89,46.62,46.88,494170.0
2022-01-11 11:30:00,46.88,47.06,46.72,46.95,463961.0,46.88,47.06,46.72,46.95,463961.0
2022-01-11 12:00:00,46.96,47.09,46.88,46.95,351347.0,46.96,47.09,46.88,46.95,351347.0
2022-01-11 12:30:00,46.95,47.55,46.91,47.39,695985.0,46.95,47.55,46.91,47.39,695985.0
2022-01-11 13:00:00,47.4,47.4,47.14,47.35,346264.0,47.4,47.4,47.14,47.35,346264.0
2022-01-11 13:30:00,47.34,47.4,47.21,47.24,201998.0,47.34,47.4,47.21,47.24,201998.0
2022-01-11 14:00:00,47.25,47.3,47.12,47.18,242198.0,47.25,47.3,47.12,47.18,242198.0
2022-01-11 14:30:00,47.18,47.19,47.0,47.11,235953.0,47.18,47.19,47.0,47.11,235953.0
2022-01-11 15:00:00,47.1,47.15,46.98,47.12,349935.0,47.1,47.15,46.98,47.12,349935.0
2022-01-11 15:30:00,47.11,47.12,46.82,46.91,866849.0,47.11,47.12,46.82,46.91,866849.0
2022-01-12 09:30:00,46.95,47.46,46.44,47.39,1174988.0,46.95,47.46,46.44,47.39,1174988.0
2022-01-12 10:00:00,47.41,47.51,46.75,46.81,653229.0,47.41,47.51,46.75,46.81,653229.0
2022-01-12 10:30:00,46.82,46.92,46.44,46.72,531494.0,46.82,46.92,46.44,46.72,531494.0
2022-01-12 11:00:00,46.72,46.87,46.5,46.69,560847.0,46.72,46.87,46.5,46.69,560847.0
2022-01-12 11:30:00,46.69,46.78,46.48,46.55,443178.0,46.69,46.78,46.48,46.55,443178.0
2022-01-12 12:00:00,46.55,46.61,46.44,46.55,490773.0,46.55,46.61,46.44,46.55,490773.0
2022-01-12 12:30:00,46.55,46.71,46.46,46.69,409960.0,46.55,46.71,46.46,46.69,409960.0
2022-01-12 13:00:00,46.7,46.71,46.5,46.61,333177.0,46.7,46.71,46.5,46.61,333177.0
2022-01-12 13:30:00,46.6,46.69,46.47,46.56,267807.0,46.6,46.69,46.47,46.56,267807.0
2022-01-12 14:00:00,46.57,46.61,46.39,46.53,317728.0,46.57,46.61,46.39,46.53,317728.0
2022-01-12 14:30:00,46.53,46.57,46.27,46.46,361317.0,46.53,46.57,46.27,46.46,361317.0
2022-01-12 15:00:00,46.46,46.69,46.4,46.63,348615.0,46.46,46.69,46.4,46.63,348615.0
2022-01-12 15:30:00,46.62,46.73,46.41,46.53,1211131.0,46.62,46.73,46.41,46.53,1211131.0
2022-01-13 09:30:00,47.21,48.55,46.78,48.38,2587063.0,47.21,48.55,46.78,48.38,2587063.0
2022-01-13 10:00:00,48.38,48.94,48.32,48.53,2035895.0,48.38,48.94,48.32,48.53,2035895.0
2022-01-13 10:30:00,48.54,48.69,48.18,48.45,1107473.0,48.54,48.69,48.18,48.45,1107473.0
2022-01-13 11:00:00,48.47,48.88,48.3,48.8,707212.0,48.47,48.88,48.3,48.8,707212.0
2022-01-13 11:30:00,48.79,49.27,48.67,48.97,1027061.0,48.79,49.27,48.67,48.97,1027061.0
2022-01-13 12:00:00,48.95,48.98,48.61,48.85,625959.0,48.95,48.98,48.61,48.85,625959.0
2022-01-13 12:30:00,48.84,48.88,48.35,48.65,471338.0,48.84,48.88,48.35,48.65,471338.0
2022-01-13 13:00:00,48.64,48.73,48.5,48.72,293149.0,48.64,48.73,48.5,48.72,293149.0
2022-01-13 13:30:00,48.71,48.78,48.62,48.76,232006.0,48.71,48.78,48.62,48.76,232006.0
2022-01-13 14:00:00,48.77,48.9,48.65,48.79,339968.0,48.77,48.9,48.65,48.79,339968.0
2022-01-13 14:30:00,48.8,48.8,48.38,48.55,393146.0,48.8,48.8,48.38,48.55,393146.0
2022-01-13 15:00:00,48.54,48.55,48.18,48.21,618220.0,48.54,48.55,48.18,48.21,618220.0
2022-01-13 15:30:00,48.2,48.27,47.96,48.17,1468351.0,48.2,48.27,47.96,48.17,1468351.0
2022-01-14 09:30:00,47.24,47.54,46.61,47.16,1723158.0,47.24,47.54,46.61,47.16,1723158.0
2022-01-14 10:00:00,47.15,47.54,47.01,47.12,843657.0,47.15,47.54,47.01,47.12,843657.0
2022-01-14 10:30:00,47.14,47.22,46.85,47.04,661017.0,47.14,47.22,46.85,47.04,661017.0
2022-01-14 11:00:00,47.05,47.09,46.59,46.63,640358.0,47.05,47.09,46.59,46.63,640358.0
2022-01-14 11:30:00,46.62,46.76,46.43,46.45,800442.0,46.62,46.76,46.43,46.45,800442.0
2022-01-14 12:00:00,46.44,46.57,46.28,46.43,528384.0,46.44,46.57,46.28,46.43,528384.0
2022-01-14 12:30:00,46.43,46.5,46.09,46.2,617259.0,46.43,46.5,46.09,46.2,617259.0
2022-01-14 13:00:00,46.19,46.38,46.09,46.17,398030.0,46.19,46.38,46.09,46.17,398030.0
2022-01-14 13:30:00,46.15,46.45,46.15,46.44,413964.0,46.15,46.45,46.15,46.44,413964.0
2022-01-14 14:00:00,46.44,46.66,46.4,46.46,449297.0,46.44,46.66,46.4,46.46,449297.0
2022-01-14 14:30:00,46.45,46.67,46.44,46.55,295729.0,46.45,46.67,46.44,46.55,295729.0
2022-01-14 15:00:00,46.57,46.69,46.42,46.54,499567.0,46.57,46.69,46.42,46.54,499567.0
2022-01-14 15:30:00,46.55,46.82,46.52,46.75,1120536.0,46.55,46.82,46.52,46.75,1120536.0
2022-01-18 09:30:00,45.93,46.84,45.68,46.6,1759473.0,45.93,46.84,45.68,46.6,1759473.0
2022-01-18 10:00:00,46.59,46.98,46.44,46.54,730263.0,46.59,46.98,46.44,46.54,730263.0
2022-01-18 10:30:00,46.54,46.54,46.05,46.24,606591.0,46.54,46.54,46.05,46.24,606591.0
2022-01-18 11:00:00,46.24,46.35,46.05,46.05,394326.0,46.24,46.35,46.05,46.05,394326.0
2022-01-18 11:30:00,46.05,46.26,45.9,45.99,493244.0,46.05,46.26,45.9,45.99,493244.0
2022-01-18 12:00:00,45.99,46.02,45.79,45.93,503975.0,45.99,46.02,45.79,45.93,503975.0
2022-01-18 12:30:00,45.92,46.0,45.74,45.81,452152.0,45.92,46.0,45.74,45.81,452152.0
2022-01-18 13:00:00,45.82,45.86,45.44,45.52,625459.0,45.82,45.86,45.44,45.52,625459.0
2022-01-18 13:30:00,45.51,45.88,45.51,45.88,354531.0,45.51,45.88,45.51,45.88,354531.0
2022-01-18 14:00:00,45.87,45.99,45.77,45.9,273267.0,45.87,45.99,45.77,45.9,273267.0
2022-01-18 14:30:00,45.89,46.2,45.88,46.04,371225.0,45.89,46.2,45.88,46.04,371225.0
2022-01-18 15:00:00,46.04,46.06,45.79,45.81,342629.0,46.04,46.06,45.79,45.81,342629.0
2022-01-18 15:30:00,45.81,45.81,45.52,45.6,1088606.0,45.81,45.81,45.52,45.6,1088606.0
2022-01-19 09:30:00,45.56,45.7,44.99,45.63,1160281.0,45.56,45.7,44.99,45.63,1160281.0
2022-01-19 10:00:00,45.62,45.66,44.91,44.92,585602.0,45.62,45.66,44.91,44.92,585602.0
2022-01-19 10:30:00,44.92,44.93,44.54,44.83,575035.0,44.92,44.93,44.54,44.83,575035.0
2022-01-19 11:00:00,44.82,45.04,44.59,44.73,323588.0,44.82,45.04,44.59,44.73,323588.0
2022-01-19 11:30:00,44.75,44.86,44.53,44.63,410627.0,44.75,44.86,44.53,44.63,410627.0
2022-01-19 12:00:00,44.62,45.15,44.62,45.0,373236.0,44.62,45.15,44.62,45.0,373236.0
2022-01-19 12:30:00,44.99,45.03,44.68,44.95,392637.0,44.99,45.03,44.68,44.95,392637.0
2022-01-19 13:00:00,44.94,45.13,44.82,44.95,503124.0,44.94,45.13,44.82,44.95,503124.0
2022-01-19 13:30:00,44.96,45.12,44.87,45.01,395571.0,44.96,45.12,44.87,45.01,395571.0
2022-01-19 14:00:00,45.0,45.03,44.61,44.63,437638.0,45.0,45.03,44.61,44.63,437638.0
2022-01-19 14:30:00,44.63,44.72,44.55,44.62,514734.0,44.63,44.72,44.55,44.62,514734.0
2022-01-19 15:00:00,44.61,44.84,44.59,44.61,536236.0,44.61,44.84,44.59,44.61,536236.0
2022-01-19 15:30:00,44.61,44.69,44.34,44.4,1613796.0,44.61,44.69,44.34,44.4,1613796.0
2022-01-20 09:30:00,44.32,44.84,43.33,44.02,2458988.0,44.32,44.84,43.33,44.02,2458988.0
2022-01-20 10:00:00,44.02,44.24,43.7,43.81,1248564.0,44.02,44.24,43.7,43.81,1248564.0
2022-01-20 10:30:00,43.82,44.7,43.78,44.64,1471289.0,43.82,44.7,43.78,44.64,1471289.0
2022-01-20 11:00:00,44.61,44.64,44.01,44.16,676967.0,44.61,44.64,44.01,44.16,676967.0
2022-01-20 11:30:00,44.16,44.32,44.0,44.19,583916.0,44.16,44.32,44.0,44.19,583916.0
2022-01-20 12:00:00,44.19,44.25,44.02,44.23,546171.0,44.19,44.25,44.02,44.23,546171.0
2022-01-20 12:30:00,44.22,44.39,43.95,44.05,484084.0,44.22,44.39,43.95,44.05,484084.0
2022-01-20 13:00:00,44.05,44.1,43.79,43.99,481758.0,44.05,44.1,43.79,43.99,481758.0
2022-01-20 13:30:00,43.99,44.01,43.75,43.9,345553.0,43.99,44.01,43.75,43.9,345553.0
2022-01-20 14:00:00,43.9,44.27,43.86,43.87,639599.0,43.9,44.27,43.86,43.87,639599.0
2022-01-20 14:30:00,43.86,44.0,43.68,43.79,561734.0,43.86,44.0,43.68,43.79,561734.0
2022-01-20 15:00:00,43.79,43.95,43.64,43.65,710219.0,43.79,43.95,43.64,43.65,710219.0
2022-01-20 15:30:00,43.65,43.65,42.8,42.89,2213817.0,43.65,43.65,42.8,42.89,2213817.0
2022-01-21 09:30:00,42.67,42.7,41.42,42.06,2190639.0,42.67,42.7,41.42,42.06,2190639.0
2022-01-21 10:00:00,42.06,42.2,41.27,41.88,1020981.0,42.06,42.2,41.27,41.88,1020981.0
2022-01-21 10:30:00,41.87,42.94,41.86,42.7,1278835.0,41.87,42.94,41.86,42.7,1278835.0
2022-01-21 11:00:00,42.7,43.02,42.43,42.93,758905.0,42.7,43.02,42.43,42.93,758905.0
2022-01-21 11:30:00,42.91,42.98,42.36,42.45,536807.0,42.91,42.98,42.36,42.45,536807.0
2022-01-21 12:00:00,42.44,42.53,42.11,42.32,456373.0,42.44,42.53,42.11,42.32,456373.0
2022-01-21 12:30:00,42.32,42.34,42.02,42.15,472494.0,42.32,42.34,42.02,42.15,472494.0
2022-01-21 13:00:00,42.16,42.24,41.94,42.0,453517.0,42.16,42.24,41.94,42.0,453517.0
2022-01-21 13:30:00,42.0,42.34,41.95,42.02,775848.0,42.0,42.34,41.95,42.02,775848.0
2022-01-21 14:00:00,42.03,42.16,41.88,41.93,572118.0,42.03,42.16,41.88,41.93,572118.0
2022-01-21 14:30:00,41.93,41.97,41.59,41.66,1065545.0,41.93,41.97,41.59,41.66,1065545.0
2022-01-21 15:00:00,41.65,41.8,41.47,41.57,1080173.0,41.65,41.8,41.47,41.57,1080173.0
2022-01-21 15:30:00,41.57,41.96,41.53,41.65,2170130.0,41.57,41.96,41.53,41.65,2170130.0
2022-01-24 09:30:00,40.23,41.06,39.72,39.89,2610576.0,40.23,41.06,39.72,39.89,2610576.0
2022-01-24 10:00:00,39.91,40.24,39.24,39.74,1688511.0,39.91,40.24,39.24,39.74,1688511.0
2022-01-24 10:30:00,39.73,40.26,39.61,40.04,1106064.0,39.73,40.26,39.61,40.04,1106064.0
2022-01-24 11:00:00,40.04,40.04,39.39,39.62,773501.0,40.04,40.04,39.39,39.62,773501.0
2022-01-24 11:30:00,39.61,39.77,39.36,39.61,1241887.0,39.61,39.77,39.36,39.61,1241887.0
2022-01-24 12:00:00,39.62,39.62,38.94,39.05,2096259.0,39.62,39.62,38.94,39.05,2096259.0
2022-01-24 12:30:00,39.05,39.61,38.84,39.61,1720328.0,39.05,39.61,38.84,39.61,1720328.0
2022-01-24 13:00:00,39.57,40.14,39.54,39.63,1168080.0,39.57,40.14,39.54,39.63,1168080.0
2022-01-24 13:30:00,39.63,40.52,39.62,40.52,637096.0,39.63,40.52,39.62,40.52,637096.0
2022-01-24 14:00:00,40.52,40.86,40.29,40.33,830013.0,40.52,40.86,40.29,40.33,830013.0
2022-01-24 14:30:00,40.34,40.47,40.02,40.43,605015.0,40.34,40.47,40.02,40.43,605015.0
2022-01-24 15:00:00,40.43,40.94,40.41,40.81,786867.0,40.43,40.94,40.41,40.81,786867.0
2022-01-24 15:30:00,40.81,41.49,40.72,41.4,1758798.0,40.81,41.49,40.72,41.4,1758798.0
2022-01-25 09:30:00,40.71,41.95,40.56,40.9,1770474.0,40.71,41.95,40.56,40.9,1770474.0
2022-01-25 10:00:00,40.87,41.57,40.63,41.56,835406.0,40.87,41.57,40.63,41.56,835406.0
2022-01-25 10:30:00,41.55,42.11,41.44,41.57,962634.0,41.55,42.11,41.44,41.57,962634.0
2022-01-25 11:00:00,41.57,41.87,41.47,41.63,509245.0,41.57,41.87,41.47,41.63,509245.0
2022-01-25 11:30:00,41.63,41.75,41.28,41.4,506449.0,41.63,41.75,41.28,41.4,506449.0
2022-01-25 12:00:00,41.39,41.63,41.2,41.48,381696.0,41.39,41.63,41.2,41.48,381696.0
2022-01-25 12:30:00,41.48,41.48,41.04,41.18,385280.0,41.48,41.48,41.04,41.18,385280.0
2022-01-25 13:00:00,41.18,41.24,40.91,41.21,413871.0,41.18,41.24,40.91,41.21,413871.0
2022-01-25 13:30:00,41.2,41.58,41.13,41.51,422114.0,41.2,41.58,41.13,41.51,422114.0
2022-01-25 14:00:00,41.51,41.85,41.38,41.77,423609.0,41.51,41.85,41.38,41.77,423609.0
2022-01-25 14:30:00,41.77,41.97,41.64,41.96,416834.0,41.77,41.97,41.64,41.96,416834.0
2022-01-25 15:00:00,41.96,42.06,41.5,41.57,546242.0,41.96,42.06,41.5,41.57,546242.0
2022-01-25 15:30:00,41.57,41.99,41.52,41.77,1032610.0,41.57,41.99,41.52,41.77,1032610.0
2022-01-26 09:30:00,42.46,42.75,41.94,42.61,1080939.0,42.46,42.75,41.94,42.61,1080939.0
2022-01-26 10:00:00,42.62,43.06,42.51,42.78,846640.0,42.62,43.06,42.51,42.78,846640.0
2022-01-26 10:30:00,42.77,42.79,42.33,42.66,860225.0,42.77,42.79,42.33,42.66,860225.0
2022-01-26 11:00:00,42.65,43.05,42.5,42.91,887624.0,42.65,43.05,42.5,42.91,887624.0
2022-01-26 11:30:00,42.91,42.94,42.68,42.84,405973.0,42.91,42.94,42.68,42.84,405973.0
2022-01-26 12:00:00,42.85,42.9,42.7,42.75,423171.0,42.85,42.9,42.7,42.75,423171.0
2022-01-26 12:30:00,42.74,42.79,42.51,42.77,579669.0,42.74,42.79,42.51,42.77,579669.0
2022-01-26 13:00:00,42.78,42.8,42.36,42.62,976544.0,42.78,42.8,42.36,42.62,976544.0
2022-01-26 13:30:00,42.62,42.74,42.51,42.6,283496.0,42.62,42.74,42.51,42.6,283496.0
2022-01-26 14:00:00,42.62,43.0,42.18,42.66,742733.0,42.62,43.0,42.18,42.66,742733.0
2022-01-26 14:30:00,42.65,42.68,41.8,41.93,946567.0,42.65,42.68,41.8,41.93,946567.0
2022-01-26 15:00:00,41.92,41.92,41.02,41.48,999172.0,41.92,41.92,41.02,41.48,999172.0
2022-01-26 15:30:00,41.47,41.67,41.19,41.44,1572703.0,41.47,41.67,41.19,41.44,1572703.0
2022-01-27 09:30:00,41.9,42.78,41.64,42.33,1302601.0,41.9,42.78,41.64,42.33,1302601.0
2022-01-27 10:00:00,42.33,42.68,41.81,41.82,937761.0,42.33,42.68,41.81,41.82,937761.0
2022-01-27 10:30:00,41.8,42.09,41.68,42.05,774047.0,41.8,42.09,41.68,42.05,774047.0
2022-01-27 11:00:00,42.05,42.31,41.84,41.95,461209.0,42.05,42.31,41.84,41.95,461209.0
2022-01-27 11:30:00,41.94,42.21,41.68,41.69,420295.0,41.94,42.21,41.68,41.69,420295.0
2022-01-27 12:00:00,41.69,41.8,41.38,41.46,919240.0,41.69,41.8,41.38,41.46,919240.0
2022-01-27 12:30:00,41.45,41.5,41.14,41.14,1003383.0,41.45,41.5,41.14,41.14,1003383.0
2022-01-27 13:00:00,41.15,41.22,40.78,40.79,1085669.0,41.15,41.22,40.78,40.79,1085669.0
2022-01-27 13:30:00,40.78,41.19,40.76,41.12,612332.0,40.78,41.19,40.76,41.12,612332.0
2022-01-27 14:00:00,41.11,41.44,40.98,41.02,408223.0,41.11,41.44,40.98,41.02,408223.0
2022-01-27 14:30:00,41.02,41.21,40.77,40.85,532864.0,41.02,41.21,40.77,40.85,532864.0
2022-01-27 15:00:00,40.85,41.12,40.71,41.0,545073.0,40.85,41.12,40.71,41.0,545073.0
2022-01-27 15:30:00,41.01,41.25,40.9,40.93,1233923.0,41.01,41.25,40.9,40.93,1233923.0
2022-01-28 09:30:00,40.65,40.91,40.06,40.14,864579.0,40.65,40.91,40.06,40.14,864579.0
2022-01-28 10:00:00,40.13,40.23,39.2,39.32,1284996.0,40.13,40.23,39.2,39.32,1284996.0
2022-01-28 10:30:00,39.34,39.56,38.79,39.38,1951880.0,39.34,39.56,38.79,39.38,1951880.0
2022-01-28 11:00:00,39.39,39.96,39.12,39.68,858715.0,39.39,39.96,39.12,39.68,858715.0
2022-01-28 11:30:00,39.68,40.23,39.6,40.19,804336.0,39.68,40.23,39.6,40.19,804336.0
2022-01-28 12:00:00,40.18,40.3,40.0,40.1,420115.0,40.18,40.3,40.0,40.1,420115.0
2022-01-28 12:30:00,40.09,40.15,39.6,39.68,547625.0,40.09,40.15,39.6,39.68,547625.0
2022-01-28 13:00:00,39.66,40.16,39.65,40.08,556057.0,39.66,40.16,39.65,40.08,556057.0
2022-01-28 13:30:00,40.1,40.45,40.1,40.35,596676.0,40.1,40.45,40.1,40.35,596676.0
2022-01-28 14:00:00,40.35,40.51,39.93,39.95,883261.0,40.35,40.51,39.93,39.95,883261.0
2022-01-28 14:30:00,39.95,40.45,39.84,40.43,659376.0,39.95,40.45,39.84,40.43,659376.0
2022-01-28 15:00:00,40.43,40.5,40.24,40.46,740393.0,40.43,40.5,40.24,40.46,740393.0
2022-01-28 15:30:00,40.46,40.93,40.34,40.91,1507209.0,40.46,40.93,40.34,40.91,1507209.0
2022-01-31 09:30:00,40.53,41.11,40.2,41.09,1058578.0,40.53,41.11,40.2,41.09,1058578.0
2022-01-31 10:00:00,41.09,41.83,41.0,41.59,875741.0,41.09,41.83,41.0,41.59,875741.0
2022-01-31 10:30:00,41.59,42.22,41.57,42.16,811090.0,41.59,42.22,41.57,42.16,811090.0
2022-01-31 11:00:00,42.16,42.27,41.82,41.89,508335.0,42.16,42.27,41.82,41.89,508335.0
2022-01-31 11:30:00,41.89,42.22,41.79,42.2,485500.0,41.89,42.22,41.79,42.2,485500.0
2022-01-31 12:00:00,42.19,42.62,42.17,42.48,779799.0,42.19,42.62,42.17,42.48,779799.0
2022-01-31 12:30:00,42.48,42.66,42.26,42.66,381895.0,42.48,42.66,42.26,42.66,381895.0
2022-01-31 13:00:00,42.65,42.74,42.5,42.62,464128.0,42.65,42.74,42.5,42.62,464128.0
2022-01-31 13:30:00,42.62,42.74,42.38,42.62,477371.0,42.62,42.74,42.38,42.62,477371.0
2022-01-31 14:00:00,42.61,42.75,42.49,42.65,439655.0,42.61,42.75,42.49,42.65,439655.0
2022-01-31 14:30:00,42.66,42.71,42.41,42.51,438444.0,42.66,42.71,42.41,42.51,438444.0
2022-01-31 15:00:00,42.51,42.67,42.33,42.52,534040.0,42.51,42.67,42.33,42.52,534040.0
2022-01-31 15:30:00,42.52,42.91,42.46,42.88,1229791.0,42.52,42.91,42.46,42.88,1229791.0
2022-02-01 09:30:00,43.04,43.81,42.82,43.41,1667809.0,43.04,43.81,42.82,43.41,1667809.0
2022-02-01 10:00:00,43.41,43.68,42.72,43.56,1031518.0,43.41,43.68,42.72,43.56,1031518.0
2022-02-01 10:30:00,43.58,43.91,43.56,43.89,842948.0,43.58,43.91,43.56,43.89,842948.0
2022-02-01 11:00:00,43.89,44.16,43.74,43.94,623976.0,43.89,44.16,43.74,43.94,623976.0
2022-02-01 11:30:00,43.94,44.11,43.77,44.05,426081.0,43.94,44.11,43.77,44.05,426081.0
2022-02-01 12:00:00,44.04,44.23,43.8,44.09,510265.0,44.04,44.23,43.8,44.09,510265.0
2022-02-01 12:30:00,44.09,44.1,43.81,43.99,340229.0,44.09,44.1,43.81,43.99,340229.0
2022-02-01 13:00:00,43.99,44.04,43.83,43.97,219185.0,43.99,44.04,43.83,43.97,219185.0
2022-02-01 13:30:00,43.97,43.97,43.7,43.8,245039.0,43.97,43.97,43.7,43.8,245039.0
2022-02-01 14:00:00,43.81,43.95,43.73,43.82,231478.0,43.81,43.95,43.73,43.82,231478.0
2022-02-01 14:30:00,43.82,43.9,43.78,43.79,216416.0,43.82,43.9,43.78,43.79,216416.0
2022-02-01 15:00:00,43.8,44.05,43.78,43.9,386505.0,43.8,44.05,43.78,43.9,386505.0
2022-02-01 15:30:00,43.91,44.08,43.77,43.95,945641.0,43.91,44.08,43.77,43.95,945641.0
2022-02-02 09:30:00,43.95,44.21,43.55,43.73,979627.0,43.95,44.21,43.55,43.73,979627.0
2022-02-02 10:00:00,43.74,43.91,43.49,43.56,554373.0,43.74,43.91,43.49,43.56,554373.0
2022-02-02 10:30:00,43.57,43.98,43.42,43.72,592586.0,43.57,43.98,43.42,43.72,592586.0
2022-02-02 11:00:00,43.71,43.72,43.25,43.47,417773.0,43.71,43.72,43.25,43.47,417773.0
2022-02-02 11:30:00,43.46,43.7,43.2,43.66,336616.0,43.46,43.7,43.2,43.66,336616.0
2022-02-02 12:00:00,43.66,44.0,43.54,43.97,423457.0,43.66,44.0,43.54,43.97,423457.0
2022-02-02 12:30:00,43.97,44.16,43.92,44.11,335148.0,43.97,44.16,43.92,44.11,335148.0
2022-02-02 13:00:00,44.12,44.16,43.89,43.96,270450.0,44.12,44.16,43.89,43.96,270450.0
2022-02-02 13:30:00,43.94,45.35,43.92,44.61,3483514.0,43.94,45.35,43.92,44.61,3483514.0
2022-02-02 14:00:00,44.61,44.72,44.11,44.2,599548.0,44.61,44.72,44.11,44.2,599548.0
2022-02-02 14:30:00,44.19,44.42,44.13,44.32,662990.0,44.19,44.42,44.13,44.32,662990.0
2022-02-02 15:00:00,44.32,44.44,44.19,44.32,446635.0,44.32,44.44,44.19,44.32,446635.0
2022-02-02 15:30:00,44.32,44.35,44.09,44.11,980653.0,44.32,44.35,44.09,44.11,980653.0
2022-02-03 09:30:00,43.48,44.4,43.48,44.1,917494.0,43.48,44.4,43.48,44.1,917494.0
2022-02-03 10:00:00,44.12,44.4,43.81,44.12,551063.0,44.12,44.4,43.81,44.12,551063.0
2022-02-03 10:30:00,44.15,44.27,43.98,44.15,317987.0,44.15,44.27,43.98,44.15,317987.0
2022-02-03 11:00:00,44.17,44.48,44.06,44.38,528366.0,44.17,44.48,44.06,44.38,528366.0
2022-02-03 11:30:00,44.37,44.45,43.8,43.82,466485.0,44.37,44.45,43.8,43.82,466485.0
2022-02-03 12:00:00,43.81,43.89,43.67,43.8,375892.0,43.81,43.89,43.67,43.8,375892.0
2022-02-03 12:30:00,43.8,44.02,43.7,43.77,341207.0,43.8,44.02,43.7,43.77,341207.0
2022-02-03 13:00:00,43.76,43.77,43.48,43.69,468976.0,43.76,43.77,43.48,43.69,468976.0
2022-02-03 13:30:00,43.7,43.81,43.58,43.59,197120.0,43.7,43.81,43.58,43.59,197120.0
2022-02-03 14:00:00,43.59,43.74,43.54,43.56,232054.0,43.59,43.74,43.54,43.56,232054.0
2022-02-03 14:30:00,43.54,43.54,43.13,43.34,538655.0,43.54,43.54,43.13,43.34,538655.0
2022-02-03 15:00:00,43.34,43.43,43.24,43.28,318578.0,43.34,43.43,43.24,43.28,318578.0
2022-02-03 15:30:00,43.28,43.3,43.04,43.08,794176.0,43.28,43.3,43.04,43.08,794176.0
2022-02-04 09:30:00,42.74,42.93,42.05,42.22,864851.0,42.74,42.93,42.05,42.22,864851.0
2022-02-04 10:00:00,42.23,42.65,41.98,42.26,849184.0,42.23,42.65,41.98,42.26,849184.0
2022-02-04 10:30:00,42.27,42.59,42.08,42.16,717679.0,42.27,42.59,42.08,42.16,717679.0
2022-02-04 11:00:00,42.14,42.36,42.02,42.22,417455.0,42.14,42.36,42.02,42.22,417455.0
2022-02-04 11:30:00,42.25,42.57,42.18,42.37,370365.0,42.25,42.57,42.18,42.37,370365.0
2022-02-04 12:00:00,42.38,42.5,42.32,42.48,210118.0,42.38,42.5,42.32,42.48,210118.0
2022-02-04 12:30:00,42.49,42.54,42.34,42.48,330459.0,42.49,42.54,42.34,42.48,330459.0
2022-02-04 13:00:00,42.49,42.82,42.49,42.71,408716.0,42.49,42.82,42.49,42.71,408716.0
2022-02-04 13:30:00,42.71,42.77,42.57,42.75,281063.0,42.71,42.77,42.57,42.75,281063.0
2022-02-04 14:00:00,42.75,42.76,42.58,42.64,242511.0,42.75,42.76,42.58,42.64,242511.0
2022-02-04 14:30:00,42.64,42.87,42.6,42.73,463103.0,42.64,42.87,42.6,42.73,463103.0
2022-02-04 15:00:00,42.74,43.01,42.72,42.96,430571.0,42.74,43.01,42.72,42.96,430571.0
2022-02-04 15:30:00,42.96,43.13,42.79,42.82,824226.0,42.96,43.13,42.79,42.82,824226.0
2022-02-07 09:30:00,43.35,44.37,43.21,44.24,1210816.0,43.35,44.37,43.21,44.24,1210816.0
2022-02-07 10:00:00,44.24,44.24,43.5,44.09,743866.0,44.24,44.24,43.5,44.09,743866.0
2022-02-07 10:30:00,44.09,44.43,43.85,44.23,593211.0,44.09,44.43,43.85,44.23,593211.0
2022-02-07 11:00:00,44.23,44.31,44.07,44.24,446138.0,44.23,44.31,44.07,44.24,446138.0
2022-02-07 11:30:00,44.25,44.28,43.76,43.93,370179.0,44.25,44.28,43.76,43.93,370179.0
2022-02-07 12:00:00,43.92,44.1,43.74,44.01,214612.0,43.92,44.1,43.74,44.01,214612.0
2022-02-07 12:30:00,44.01,44.27,43.9,44.09,466111.0,44.01,44.27,43.9,44.09,466111.0
2022-02-07 13:00:00,44.09,44.44,44.07,44.38,373494.0,44.09,44.44,44.07,44.38,373494.0
2022-02-07 13:30:00,44.37,44.54,44.31,44.48,375325.0,44.37,44.54,44.31,44.48,375325.0
2022-02-07 14:00:00,44.47,44.7,44.42,44.66,383321.0,44.47,44.7,44.42,44.66,383321.0
2022-02-07 14:30:00,44.66,44.9,44.61,44.89,403383.0,44.66,44.9,44.61,44.89,403383.0
2022-02-07 15:00:00,44.88,44.99,44.65,44.7,583228.0,44.88,44.99,44.65,44.7,583228.0
2022-02-07 15:30:00,44.7,44.79,44.29,44.43,954821.0,44.7,44.79,44.29,44.43,954821.0
2022-02-08 09:30:00,44.99,45.61,44.57,45.05,1161363.0,44.99,45.61,44.57,45.05,1161363.0
2022-02-08 10:00:00,45.04,45.64,44.72,45.41,830247.0,45.04,45.64,44.72,45.41,830247.0
2022-02-08 10:30:00,45.41,45.88,45.32,45.83,538846.0,45.41,45.88,45.32,45.83,538846.0
2022-02-08 11:00:00,45.84,46.13,45.82,45.97,781029.0,45.84,46.13,45.82,45.97,781029.0
2022-02-08 11:30:00,45.97,46.25,45.91,46.1,723326.0,45.97,46.25,45.91,46.1,723326.0
2022-02-08 12:00:00,46.12,46.29,46.06,46.27,609875.0,46.12,46.29,46.06,46.27,609875.0
2022-02-08 12:30:00,46.27,46.41,46.2,46.3,534479.0,46.27,46.41,46.2,46.3,534479.0
2022-02-08 13:00:00,46.3,46.33,46.15,46.16,519252.0,46.3,46.33,46.15,46.16,519252.0
2022-02-08 13:30:00,46.16,46.39,46.12,46.37,290724.0,46.16,46.39,46.12,46.37,290724.0
2022-02-08 14:00:00,46.37,46.51,46.18,46.19,597141.0,46.37,46.51,46.18,46.19,597141.0
2022-02-08 14:30:00,46.19,46.49,46.18,46.47,426150.0,46.19,46.49,46.18,46.47,426150.0
2022-02-08 15:00:00,46.47,46.69,46.42,46.47,556014.0,46.47,46.69,46.42,46.47,556014.0
2022-02-08 15:30:00,46.48,46.91,46.47,46.82,1911145.0,46.48,46.91,46.47,46.82,1911145.0
2022-02-09 09:30:00,47.21,48.27,47.19,48.01,2290961.0,47.21,48.27,47.19,48.01,2290961.0
2022-02-09 10:00:00,48.03,48.37,47.96,48.29,902177.0,48.03,48.37,47.96,48.29,902177.0
2022-02-09 10:30:00,48.31,48.53,48.17,48.18,1133022.0,48.31,48.53,48.17,48.18,1133022.0
2022-02-09 11:00:00,48.19,48.32,47.97,48.29,633762.0,48.19,48.32,47.97,48.29,633762.0
2022-02-09 11:30:00,48.29,48.61,48.18,48.42,882283.0,48.29,48.61,48.18,48.42,882283.0
2022-02-09 12:00:00,48.42,48.61,48.29,48.58,600816.0,48.42,48.61,48.29,48.58,600816.0
2022-02-09 12:30:00,48.57,48.77,48.49,48.75,549057.0,48.57,48.77,48.49,48.75,549057.0
2022-02-09 13:00:00,48.74,49.24,48.68,49.21,1614157.0,48.74,49.24,48.68,49.21,1614157.0
2022-02-09 13:30:00,49.21,49.29,49.09,49.17,672632.0,49.21,49.29,49.09,49.17,672632.0
2022-02-09 14:00:00,49.17,49.27,49.09,49.24,426547.0,49.17,49.27,49.09,49.24,426547.0
2022-02-09 14:30:00,49.23,49.29,49.04,49.07,700958.0,49.23,49.29,49.04,49.07,700958.0
2022-02-09 15:00:00,49.07,49.14,48.76,48.87,971442.0,49.07,49.14,48.76,48.87,971442.0
2022-02-09 15:30:00,48.87,48.94,48.64,48.94,1648092.0,48.87,48.94,48.64,48.94,1648092.0
2022-02-10 09:30:00,48.23,49.71,47.98,49.57,1757051.0,48.23,49.71,47.98,49.57,1757051.0
2022-02-10 10:00:00,49.57,50.07,49.38,50.02,1807286.0,49.57,50.07,49.38,50.02,1807286.0
2022-02-10 10:30:00,50.02,50.16,49.63,49.99,947174.0,50.02,50.16,49.63,49.99,947174.0
2022-02-10 11:00:00,49.99,50.04,49.77,49.91,537171.0,49.99,50.04,49.77,49.91,537171.0
2022-02-10 11:30:00,49.9,49.96,49.67,49.95,570572.0,49.9,49.96,49.67,49.95,570572.0
2022-02-10 12:00:00,49.96,49.96,49.77,49.89,458660.0,49.96,49.96,49.77,49.89,458660.0
2022-02-10 12:30:00,49.89,49.99,49.48,49.87,893626.0,49.89,49.99,49.48,49.87,893626.0
2022-02-10 13:00:00,49.86,50.0,49.45,49.62,880821.0,49.86,50.0,49.45,49.62,880821.0
2022-02-10 13:30:00,49.61,49.69,49.14,49.58,942201.0,49.61,49.69,49.14,49.58,942201.0
2022-02-10 14:00:00,49.58,49.6,49.16,49.38,664090.0,49.58,49.6,49.16,49.38,664090.0
2022-02-10 14:30:00,49.39,49.61,49.32,49.42,750957.0,49.39,49.61,49.32,49.42,750957.0
2022-02-10 15:00:00,49.42,49.73,49.3,49.37,862351.0,49.42,49.73,49.3,49.37,862351.0
2022-02-10 15:30:00,49.36,49.39,48.97,49.24,1566407.0,49.36,49.39,48.97,49.24,1566407.0
2022-02-11 09:30:00,49.3,49.53,48.79,48.92,1124586.0,49.3,49.53,48.79,48.92,1124586.0
2022-02-11 10:00:00,48.9,49.58,48.9,49.53,749585.0,48.9,49.58,48.9,49.53,749585.0
2022-02-11 10:30:00,49.54,49.84,49.49,49.79,869212.0,49.54,49.84,49.49,49.79,869212.0
2022-02-11 11:00:00,49.79,50.25,49.77,50.09,927137.0,49.79,50.25,49.77,50.09,927137.0
2022-02-11 11:30:00,50.08,50.16,49.76,49.92,832029.0,50.08,50.16,49.76,49.92,832029.0
2022-02-11 12:00:00,49.91,49.99,49.69,49.73,388929.0,49.91,49.99,49.69,49.73,388929.0
2022-02-11 12:30:00,49.73,49.79,48.96,49.0,633521.0,49.73,49.79,48.96,49.0,633521.0
2022-02-11 13:00:00,48.99,49.13,48.67,48.67,609615.0,48.99,49.13,48.67,48.67,609615.0
2022-02-11 13:30:00,48.68,48.72,47.12,47.13,1802178.0,48.68,48.72,47.12,47.13,1802178.0
2022-02-11 14:00:00,47.13,47.43,46.6,46.9,1474923.0,47.13,47.43,46.6,46.9,1474923.0
2022-02-11 14:30:00,46.92,47.32,46.64,47.03,1034884.0,46.92,47.32,46.64,47.03,1034884.0
2022-02-11 15:00:00,47.03,47.21,46.59,47.01,924656.0,47.03,47.21,46.59,47.01,924656.0
2022-02-11 15:30:00,47.0,47.16,46.84,46.97,1615915.0,47.0,47.16,46.84,46.97,1615915.0
2022-02-14 09:30:00,47.49,48.73,47.14,48.09,1466540.0,47.49,48.73,47.14,48.09,1466540.0
2022-02-14 10:00:00,48.08,48.21,47.43,47.52,931371.0,48.08,48.21,47.43,47.52,931371.0
2022-02-14 10:30:00,47.53,47.88,47.14,47.68,600718.0,47.53,47.88,47.14,47.68,600718.0
2022-02-14 11:00:00,47.71,48.19,47.67,48.12,419199.0,47.71,48.19,47.67,48.12,419199.0
2022-02-14 11:30:00,48.12,48.16,47.77,47.93,452826.0,48.12,48.16,47.77,47.93,452826.0
2022-02-14 12:00:00,47.92,48.02,47.68,47.82,276369.0,47.92,48.02,47.68,47.82,276369.0
2022-02-14 12:30:00,47.83,47.86,47.59,47.63,290426.0,47.83,47.86,47.59,47.63,290426.0
2022-02-14 13:00:00,47.63,47.72,47.36,47.47,360309.0,47.63,47.72,47.36,47.47,360309.0
2022-02-14 13:30:00,47.47,47.51,46.86,46.94,571030.0,47.47,47.51,46.86,46.94,571030.0
2022-02-14 14:00:00,46.91,47.22,46.6,47.04,663013.0,46.91,47.22,46.6,47.04,663013.0
2022-02-14 14:30:00,47.04,47.13,46.77,47.01,401855.0,47.04,47.13,46.77,47.01,401855.0
2022-02-14 15:00:00,46.99,47.05,46.63,46.92,430207.0,46.99,47.05,46.63,46.92,430207.0
2022-02-14 15:30:00,46.91,47.18,46.76,46.92,1053803.0,46.91,47.18,46.76,46.92,1053803.0
2022-02-15 09:30:00,48.58,49.81,48.47,49.73,2656232.0,48.58,49.81,48.47,49.73,2656232.0
2022-02-15 10:00:00,49.75,49.92,49.48,49.82,1669094.0,49.75,49.92,49.48,49.82,1669094.0
2022-02-15 10:30:00,49.84,50.19,49.71,50.09,1228603.0,49.84,50.19,49.71,50.09,1228603.0
2022-02-15 11:00:00,50.1,50.2,49.85,49.93,1069968.0,50.1,50.2,49.85,49.93,1069968.0
2022-02-15 11:30:00,49.93,50.38,49.92,50.34,1302133.0,49.93,50.38,49.92,50.34,1302133.0
2022-02-15 12:00:00,50.34,50.43,49.87,50.0,925548.0,50.34,50.43,49.87,50.0,925548.0
2022-02-15 12:30:00,50.0,50.07,49.71,49.93,860879.0,50.0,50.07,49.71,49.93,860879.0
2022-02-15 13:00:00,49.93,50.24,49.84,50.21,574052.0,49.93,50.24,49.84,50.21,574052.0
2022-02-15 13:30:00,50.21,50.26,50.09,50.13,419787.0,50.21,50.26,50.09,50.13,419787.0
2022-02-15 14:00:00,50.14,50.26,50.09,50.12,506353.0,50.14,50.26,50.09,50.12,506353.0
2022-02-15 14:30:00,50.12,50.19,50.01,50.08,510118.0,50.12,50.19,50.01,50.08,510118.0
2022-02-15 15:00:00,50.08,50.28,50.03,50.22,642824.0,50.08,50.28,50.03,50.22,642824.0
2022-02-15 15:30:00,50.22,50.51,50.04,50.48,2411467.0,50.22,50.51,50.04,50.48,2411467.0
2022-02-16 09:30:00,50.07,50.69,49.81,50.27,1419318.0,50.07,50.69,49.81,50.27,1419318.0
2022-02-16 10:00:00,50.23,50.62,50.09,50.48,981309.0,50.23,50.62,50.09,50.48,981309.0
2022-02-16 10:30:00,50.48,50.94,50.36,50.62,887282.0,50.48,50.94,50.36,50.62,887282.0
2022-02-16 11:00:00,50.63,50.69,50.4,50.47,509023.0,50.63,50.69,50.4,50.47,509023.0
2022-02-16 11:30:00,50.47,50.5,50.33,50.38,348728.0,50.47,50.5,50.33,50.38,348728.0
2022-02-16 12:00:00,50.39,50.43,50.19,50.21,269627.0,50.39,50.43,50.19,50.21,269627.0
2022-02-16 12:30:00,50.21,50.22,49.81,49.84,457087.0,50.21,50.22,49.81,49.84,457087.0
2022-02-16 13:00:00,49.83,50.03,49.68,49.85,377431.0,49.83,50.03,49.68,49.85,377431.0
2022-02-16 13:30:00,49.85,49.94,49.73,49.88,343339.0,49.85,49.94,49.73,49.88,343339.0
2022-02-16 14:00:00,49.88,50.3,49.62,50.28,475126.0,49.88,50.3,49.62,50.28,475126.0
2022-02-16 14:30:00,50.27,50.38,50.02,50.14,434192.0,50.27,50.38,50.02,50.14,434192.0
2022-02-16 15:00:00,50.15,50.34,50.08,50.18,400117.0,50.15,50.34,50.08,50.18,400117.0
2022-02-16 15:30:00,50.17,50.27,50.07,50.21,917767.0,50.17,50.27,50.07,50.21,917767.0
2022-02-17 09:30:00,49.28,49.73,48.75,48.79,1316662.0,49.28,49.73,48.75,48.79,1316662.0
2022-02-17 10:00:00,48.81,49.32,48.77,48.93,825893.0,48.81,49.32,48.77,48.93,825893.0
2022-02-17 10:30:00,48.92,49.2,48.79,49.05,419943.0,48.92,49.2,48.79,49.05,419943.0
2022-02-17 11:00:00,49.05,49.5,48.95,49.45,495508.0,49.05,49.5,48.95,49.45,495508.0
2022-02-17 11:30:00,49.44,49.45,49.19,49.21,259038.0,49.44,49.45,49.19,49.21,259038.0
2022-02-17 12:00:00,49.23,49.39,49.14,49.34,224225.0,49.23,49.39,49.14,49.34,224225.0
2022-02-17 12:30:00,49.33,49.39,49.14,49.23,310194.0,49.33,49.39,49.14,49.23,310194.0
2022-02-17 13:00:00,49.23,49.24,48.82,48.85,199874.0,49.23,49.24,48.82,48.85,199874.0
2022-02-17 13:30:00,48.86,48.93,48.74,48.88,352296.0,48.86,48.93,48.74,48.88,352296.0
2022-02-17 14:00:00,48.88,48.88,48.47,48.54,550248.0,48.88,48.88,48.47,48.54,550248.0
2022-02-17 14:30:00,48.53,48.55,48.11,48.12,633549.0,48.53,48.55,48.11,48.12,633549.0
2022-02-17 15:00:00,48.12,48.25,47.94,48.14,808553.0,48.12,48.25,47.94,48.14,808553.0
2022-02-17 15:30:00,48.14,48.53,48.03,48.35,1415683.0,48.14,48.53,48.03,48.35,1415683.0
2022-02-18 09:30:00,48.22,48.91,48.02,48.59,1191819.0,48.22,48.91,48.02,48.59,1191819.0
2022-02-18 10:00:00,48.58,48.61,47.94,47.98,700521.0,48.58,48.61,47.94,47.98,700521.0
2022-02-18 10:30:00,47.98,48.05,47.77,47.83,422229.0,47.98,48.05,47.77,47.83,422229.0
2022-02-18 11:00:00,47.83,47.83,47.28,47.52,910367.0,47.83,47.83,47.28,47.52,910367.0
2022-02-18 11:30:00,47.53,47.62,47.27,47.34,429064.0,47.53,47.62,47.27,47.34,429064.0
2022-02-18 12:00:00,47.34,47.72,47.32,47.59,537252.0,47.34,47.72,47.32,47.59,537252.0
2022-02-18 12:30:00,47.59,47.76,47.36,47.45,400304.0,47.59,47.76,47.36,47.45,400304.0
2022-02-18 13:00:00,47.44,47.52,47.24,47.38,319899.0,47.44,47.52,47.24,47.38,319899.0
2022-02-18 13:30:00,47.37,47.66,47.34,47.57,256772.0,47.37,47.66,47.34,47.57,256772.0
2022-02-18 14:00:00,47.56,47.9,47.33,47.89,491629.0,47.56,47.9,47.33,47.89,491629.0
2022-02-18 14:30:00,47.89,48.02,47.55,47.82,488731.0,47.89,48.02,47.55,47.82,488731.0
2022-02-18 15:00:00,47.84,47.89,47.39,47.41,505154.0,47.84,47.89,47.39,47.41,505154.0
2022-02-18 15:30:00,47.41,47.63,47.23,47.43,1311782.0,47.41,47.63,47.23,47.43,1311782.0
2022-02-22 09:30:00,46.6,47.16,46.26,46.95,1423505.0,46.6,47.16,46.26,46.95,1423505.0
2022-02-22 10:00:00,46.97,47.54,46.48,47.42,817985.0,46.97,47.54,46.48,47.42,817985.0
2022-02-22 10:30:00,47.43,47.43,46.81,46.87,624511.0,47.43,47.43,46.81,46.87,624511.0
2022-02-22 11:00:00,46.86,47.02,46.68,46.76,518338.0,46.86,47.02,46.68,46.76,518338.0
2022-02-22 11:30:00,46.77,47.01,46.62,46.74,320515.0,46.77,47.01,46.62,46.74,320515.0
2022-02-22 12:00:00,46.74,46.87,46.45,46.63,313184.0,46.74,46.87,46.45,46.63,313184.0
2022-02-22 12:30:00,46.63,46.69,46.49,46.6,308590.0,46.63,46.69,46.49,46.6,308590.0
2022-02-22 13:00:00,46.62,46.78,46.39,46.53,299233.0,46.62,46.78,46.39,46.53,299233.0
2022-02-22 13:30:00,46.52,46.6,46.06,46.19,461878.0,46.52,46.6,46.06,46.19,461878.0
2022-02-22 14:00:00,46.17,46.41,45.94,46.31,549471.0,46.17,46.41,45.94,46.31,549471.0
2022-02-22 14:30:00,46.31,46.89,46.17,46.75,552251.0,46.31,46.89,46.17,46.75,552251.0
2022-02-22 15:00:00,46.76,47.06,46.66,46.8,528175.0,46.76,47.06,46.66,46.8,528175.0
2022-02-22 15:30:00,46.8,46.8,46.13,46.31,1180466.0,46.8,46.8,46.13,46.31,1180466.0
2022-02-23 09:30:00,46.9,47.05,46.06,46.15,1113618.0,46.9,47.05,46.06,46.15,1113618.0
2022-02-23 10:00:00,46.14,46.14,45.14,45.38,1172755.0,46.14,46.14,45.14,45.38,1172755.0
2022-02-23 10:30:00,45.37,45.64,45.22,45.36,659130.0,45.37,45.64,45.22,45.36,659130.0
2022-02-23 11:00:00,45.37,45.44,44.82,45.09,612533.0,45.37,45.44,44.82,45.09,612533.0
2022-02-23 11:30:00,45.09,45.29,44.94,45.25,562381.0,45.09,45.29,44.94,45.25,562381.0
2022-02-23 12:00:00,45.26,45.5,45.12,45.46,370397.0,45.26,45.5,45.12,45.46,370397.0
2022-02-23 12:30:00,45.47,45.48,45.07,45.14,443389.0,45.47,45.48,45.07,45.14,443389.0
2022-02-23 13:00:00,45.14,45.15,44.66,44.69,536607.0,45.14,45.15,44.66,44.69,536607.0
2022-02-23 13:30:00,44.7,44.84,44.48,44.53,504794.0,44.7,44.84,44.48,44.53,504794.0
2022-02-23 14:00:00,44.52,44.65,44.23,44.27,640390.0,44.52,44.65,44.23,44.27,640390.0
2022-02-23 14:30:00,44.27,44.31,43.96,44.12,744670.0,44.27,44.31,43.96,44.12,744670.0
2022-02-23 15:00:00,44.1,44.18,43.88,44.1,639836.0,44.1,44.18,43.88,44.1,639836.0
2022-02-23 15:30:00,44.1,44.13,43.78,43.85,1689607.0,44.1,44.13,43.78,43.85,1689607.0
2022-02-24 09:30:00,40.75,42.16,40.43,42.13,3343598.0,40.75,42.16,40.43,42.13,3343598.0
2022-02-24 10:00:00,42.13,42.94,41.53,42.0,1979571.0,42.13,42.94,41.53,42.0,1979571.0
2022-02-24 10:30:00,41.98,42.28,41.66,42.09,1183546.0,41.98,42.28,41.66,42.09,1183546.0
2022-02-24 11:00:00,42.09,42.62,41.91,42.29,914922.0,42.09,42.62,41.91,42.29,914922.0
2022-02-24 11:30:00,42.28,42.36,41.85,42.33,851671.0,42.28,42.36,41.85,42.33,851671.0
2022-02-24 12:00:00,42.33,42.43,41.76,42.0,690681.0,42.33,42.43,41.76,42.0,690681.0
2022-02-24 12:30:00,41.98,42.17,41.72,41.79,569444.0,41.98,42.17,41.72,41.79,569444.0
2022-02-24 13:00:00,41.77,41.94,41.64,41.7,405951.0,41.77,41.94,41.64,41.7,405951.0
2022-02-24 13:30:00,41.7,42.31,41.63,42.05,742141.0,41.7,42.31,41.63,42.05,742141.0
2022-02-24 14:00:00,42.04,42.96,41.96,42.9,955617.0,42.04,42.96,41.96,42.9,955617.0
2022-02-24 14:30:00,42.89,43.51,42.86,43.47,1273346.0,42.89,43.51,42.86,43.47,1273346.0
2022-02-24 15:00:00,43.47,43.79,43.43,43.62,991296.0,43.47,43.79,43.43,43.62,991296.0
2022-02-24 15:30:00,43.61,44.23,43.6,44.04,1997469.0,43.61,44.23,43.6,44.04,1997469.0
2022-02-25 09:30:00,45.0,46.49,44.81,44.85,2594055.0,45.0,46.49,44.81,44.85,2594055.0
2022-02-25 10:00:00,44.84,45.14,44.57,44.97,1081140.0,44.84,45.14,44.57,44.97,1081140.0
2022-02-25 10:30:00,44.96,45.7,44.84,45.41,1127169.0,44.96,45.7,44.84,45.41,1127169.0
2022-02-25 11:00:00,45.41,45.52,45.16,45.35,594523.0,45.41,45.52,45.16,45.35,594523.0
2022-02-25 11:30:00,45.36,46.1,45.23,46.1,900684.0,45.36,46.1,45.23,46.1,900684.0
2022-02-25 12:00:00,46.09,46.21,45.99,46.19,1006189.0,46.09,46.21,45.99,46.19,1006189.0
2022-02-25 12:30:00,46.19,46.29,45.75,45.78,903751.0,46.19,46.29,45.75,45.78,903751.0
2022-02-25 13:00:00,45.79,46.0,45.6,45.86,666478.0,45.79,46.0,45.6,45.86,666478.0
2022-02-25 13:30:00,45.87,45.98,45.7,45.77,508981.0,45.87,45.98,45.7,45.77,508981.0
2022-02-25 14:00:00,45.76,45.88,45.62,45.73,489826.0,45.76,45.88,45.62,45.73,489826.0
2022-02-25 14:30:00,45.74,45.79,45.45,45.59,520624.0,45.74,45.79,45.45,45.59,520624.0
2022-02-25 15:00:00,45.58,45.94,45.44,45.59,1190428.0,45.58,45.94,45.44,45.59,1190428.0
2022-02-25 15:30:00,45.59,45.86,45.45,45.84,1827216.0,45.59,45.86,45.45,45.84,1827216.0
2022-02-28 09:30:00,44.17,44.66,43.24,44.1,2418009.0,44.17,44.66,43.24,44.1,2418009.0
2022-02-28 10:00:00,44.09,44.09,43.34,43.52,1425250.0,44.09,44.09,43.34,43.52,1425250.0
2022-02-28 10:30:00,43.51,44.45,43.51,44.29,1252322.0,43.51,44.45,43.51,44.29,1252322.0
2022-02-28 11:00:00,44.3,44.66,44.19,44.57,888905.0,44.3,44.66,44.19,44.57,888905.0
2022-02-28 11:30:00,44.58,44.78,44.43,44.77,715837.0,44.58,44.78,44.43,44.77,715837.0
2022-02-28 12:00:00,44.74,44.8,44.13,44.26,543683.0,44.74,44.8,44.13,44.26,543683.0
2022-02-28 12:30:00,44.24,44.34,43.71,43.8,756518.0,44.24,44.34,43.71,43.8,756518.0
2022-02-28 13:00:00,43.8,44.22,43.76,44.04,583041.0,43.8,44.22,43.76,44.04,583041.0
2022-02-28 13:30:00,44.04,44.21,43.94,43.98,350134.0,44.04,44.21,43.94,43.98,350134.0
2022-02-28 14:00:00,43.97,43.98,43.49,43.62,637573.0,43.97,43.98,43.49,43.62,637573.0
2022-02-28 14:30:00,43.62,44.1,43.55,44.0,463473.0,43.62,44.1,43.55,44.0,463473.0
2022-02-28 15:00:00,44.0,44.21,43.77,44.09,486614.0,44.0,44.21,43.77,44.09,486614.0
2022-02-28 15:30:00,44.08,44.44,43.89,44.4,1636337.0,44.08,44.44,43.89,44.4,1636337.0
2022-03-01 09:30:00,43.64,43.88,42.76,42.85,2416776.0,43.64,43.88,42.76,42.85,2416776.0
2022-03-01 10:00:00,42.87,43.17,42.31,42.66,1334081.0,42.87,43.17,42.31,42.66,1334081.0
2022-03-01 10:30:00,42.68,42.94,42.25,42.28,1170925.0,42.68,42.94,42.25,42.28,1170925.0
2022-03-01 11:00:00,42.27,42.4,41.69,41.7,1369023.0,42.27,42.4,41.69,41.7,1369023.0
2022-03-01 11:30:00,41.71,41.71,41.06,41.19,1375021.0,41.71,41.71,41.06,41.19,1375021.0
2022-03-01 12:00:00,41.19,41.44,41.01,41.31,1233947.0,41.19,41.44,41.01,41.31,1233947.0
2022-03-01 12:30:00,41.3,41.63,41.21,41.6,723679.0,41.3,41.63,41.21,41.6,723679.0
2022-03-01 13:00:00,41.6,41.7,41.32,41.35,559116.0,41.6,41.7,41.32,41.35,559116.0
2022-03-01 13:30:00,41.34,41.59,41.28,41.45,458887.0,41.34,41.59,41.28,41.45,458887.0
2022-03-01 14:00:00,41.44,41.84,41.29,41.68,749574.0,41.44,41.84,41.29,41.68,749574.0
2022-03-01 14:30:00,41.68,41.88,41.49,41.76,873381.0,41.68,41.88,41.49,41.76,873381.0
2022-03-01 15:00:00,41.75,42.27,41.68,41.86,971089.0,41.75,42.27,41.68,41.86,971089.0
2022-03-01 15:30:00,41.86,41.92,41.56,41.87,1484266.0,41.86,41.92,41.56,41.87,1484266.0
2022-03-02 09:30:00,42.71,43.35,42.51,43.09,2240689.0,42.71,43.35,42.51,43.09,2240689.0
2022-03-02 10:00:00,43.08,43.25,42.4,42.96,1102455.0,43.08,43.25,42.4,42.96,1102455.0
2022-03-02 10:30:00,42.95,43.08,42.35,42.5,812588.0,42.95,43.08,42.35,42.5,812588.0
2022-03-02 11:00:00,42.5,43.18,42.35,43.05,832142.0,42.5,43.18,42.35,43.05,832142.0
2022-03-02 11:30:00,43.05,43.33,42.88,43.18,732057.0,43.05,43.33,42.88,43.18,732057.0
2022-03-02 12:00:00,43.17,43.22,42.63,42.83,382965.0,43.17,43.22,42.63,42.83,382965.0
2022-03-02 12:30:00,42.84,42.98,42.64,42.8,307241.0,42.84,42.98,42.64,42.8,307241.0
2022-03-02 13:00:00,42.8,43.25,42.8,43.16,441550.0,42.8,43.25,42.8,43.16,441550.0
2022-03-02 13:30:00,43.18,43.22,43.03,43.2,336097.0,43.18,43.22,43.03,43.2,336097.0
2022-03-02 14:00:00,43.2,43.28,42.81,42.91,444150.0,43.2,43.28,42.81,42.91,444150.0
2022-03-02 14:30:00,42.93,43.01,42.61,42.66,427332.0,42.93,43.01,42.61,42.66,427332.0
2022-03-02 15:00:00,42.66,42.75,42.42,42.48,708832.0,42.66,42.75,42.42,42.48,708832.0
2022-03-02 15:30:00,42.48,42.74,42.33,42.42,1445923.0,42.48,42.74,42.33,42.42,1445923.0
2022-03-03 09:30:00,42.92,43.29,41.36,41.46,1973792.0,42.92,43.29,41.36,41.46,1973792.0
2022-03-03 10:00:00,41.44,41.6,40.55,40.9,1923698.0,41.44,41.6,40.55,40.9,1923698.0
2022-03-03 10:30:00,40.9,40.97,40.48,40.54,1029321.0,40.9,40.97,40.48,40.54,1029321.0
2022-03-03 11:00:00,40.54,41.0,40.34,40.86,1126866.0,40.54,41.0,40.34,40.86,1126866.0
2022-03-03 11:30:00,40.84,41.19,40.74,40.97,767190.0,40.84,41.19,40.74,40.97,767190.0
2022-03-03 12:00:00,40.95,41.07,40.69,40.69,610642.0,40.95,41.07,40.69,40.69,610642.0
2022-03-03 12:30:00,40.7,41.36,40.65,40.93,811520.0,40.7,41.36,40.65,40.93,811520.0
2022-03-03 13:00:00,40.93,41.07,40.81,40.99,327197.0,40.93,41.07,40.81,40.99,327197.0
2022-03-03 13:30:00,40.99,40.99,40.61,40.63,638564.0,40.99,40.99,40.61,40.63,638564.0
2022-03-03 14:00:00,40.63,40.75,40.47,40.51,560259.0,40.63,40.75,40.47,40.51,560259.0
2022-03-03 14:30:00,40.5,40.59,40.29,40.3,545612.0,40.5,40.59,40.29,40.3,545612.0
2022-03-03 15:00:00,40.3,40.44,40.1,40.42,948045.0,40.3,40.44,40.1,40.42,948045.0
2022-03-03 15:30:00,40.41,40.43,40.2,40.38,1668130.0,40.41,40.43,40.2,40.38,1668130.0
2022-03-04 09:30:00,39.27,39.48,37.14,37.73,7967699.0,39.27,39.48,37.14,37.73,7967699.0
2022-03-04 10:00:00,37.72,37.76,37.0,37.45,3373462.0,37.72,37.76,37.0,37.45,3373462.0
2022-03-04 10:30:00,37.44,37.86,37.15,37.17,1987901.0,37.44,37.86,37.15,37.17,1987901.0
2022-03-04 11:00:00,37.17,37.18,36.42,36.84,3520520.0,37.17,37.18,36.42,36.84,3520520.0
2022-03-04 11:30:00,36.83,37.32,36.72,37.07,1844509.0,36.83,37.32,36.72,37.07,1844509.0
2022-03-04 12:00:00,37.07,37.44,36.72,37.05,1833200.0,37.07,37.44,36.72,37.05,1833200.0
2022-03-04 12:30:00,37.05,37.09,36.77,36.98,1201597.0,37.05,37.09,36.77,36.98,1201597.0
2022-03-04 13:00:00,36.99,37.24,36.79,36.91,1028738.0,36.99,37.24,36.79,36.91,1028738.0
2022-03-04 13:30:00,36.89,37.04,36.55,36.56,1226480.0,36.89,37.04,36.55,36.56,1226480.0
2022-03-04 14:00:00,36.56,36.61,36.16,36.52,1940676.0,36.56,36.61,36.16,36.52,1940676.0
2022-03-04 14:30:00,36.52,36.59,36.22,36.25,1533903.0,36.52,36.59,36.22,36.25,1533903.0
2022-03-04 15:00:00,36.25,36.94,36.23,36.89,1516105.0,36.25,36.94,36.23,36.89,1516105.0
2022-03-04 15:30:00,36.88,36.89,36.47,36.7,2939763.0,36.88,36.89,36.47,36.7,2939763.0
2022-03-07 09:30:00,36.13,36.5,34.48,34.52,5529981.0,36.13,36.5,34.48,34.52,5529981.0
2022-03-07 10:00:00,34.53,34.8,33.72,33.72,3150442.0,34.53,34.8,33.72,33.72,3150442.0
2022-03-07 10:30:00,33.73,34.03,33.3,33.93,3662865.0,33.73,34.03,33.3,33.93,3662865.0
2022-03-07 11:00:00,33.93,34.17,33.31,33.32,2515560.0,33.93,34.17,33.31,33.32,2515560.0
2022-03-07 11:30:00,33.31,33.69,33.3,33.39,1905766.0,33.31,33.69,33.3,33.39,1905766.0
2022-03-07 12:00:00,33.38,33.53,32.74,32.89,2661983.0,33.38,33.53,32.74,32.89,2661983.0
2022-03-07 12:30:00,32.89,32.97,32.45,32.59,2022967.0,32.89,32.97,32.45,32.59,2022967.0
2022-03-07 13:00:00,32.59,32.86,32.31,32.51,1738113.0,32.59,32.86,32.31,32.51,1738113.0
2022-03-07 13:30:00,32.5,32.79,32.22,32.25,1810446.0,32.5,32.79,32.22,32.25,1810446.0
2022-03-07 14:00:00,32.25,32.33,31.75,31.83,2822076.0,32.25,32.33,31.75,31.83,2822076.0
2022-03-07 14:30:00,31.83,31.83,31.23,31.23,2575740.0,31.83,31.83,31.23,31.23,2575740.0
2022-03-07 15:00:00,31.24,31.61,30.86,31.53,4017391.0,31.24,31.61,30.86,31.53,4017391.0
2022-03-07 15:30:00,31.52,31.52,30.95,31.17,4797503.0,31.52,31.52,30.95,31.17,4797503.0
2022-03-08 09:30:00,31.82,31.92,30.65,31.09,3484804.0,31.82,31.92,30.65,31.09,3484804.0
2022-03-08 10:00:00,31.1,31.91,30.54,31.01,2424848.0,31.1,31.91,30.54,31.01,2424848.0
2022-03-08 10:30:00,31.02,31.76,30.7,31.58,2572253.0,31.02,31.76,30.7,31.58,2572253.0
2022-03-08 11:00:00,31.59,31.89,31.27,31.38,1811137.0,31.59,31.89,31.27,31.38,1811137.0
2022-03-08 11:30:00,31.37,31.49,30.86,31.26,1654814.0,31.37,31.49,30.86,31.26,1654814.0
2022-03-08 12:00:00,31.26,33.24,31.15,33.18,3988370.0,31.26,33.24,31.15,33.18,3988370.0
2022-03-08 12:30:00,33.17,33.61,32.84,33.55,2977640.0,33.17,33.61,32.84,33.55,2977640.0
2022-03-08 13:00:00,33.55,34.24,33.08,33.1,2783347.0,33.55,34.24,33.08,33.1,2783347.0
2022-03-08 13:30:00,33.09,33.12,32.44,32.55,2191455.0,33.09,33.12,32.44,32.55,2191455.0
2022-03-08 14:00:00,32.54,32.77,32.26,32.7,1836012.0,32.54,32.77,32.26,32.7,1836012.0
2022-03-08 14:30:00,32.68,33.2,32.51,32.94,1406800.0,32.68,33.2,32.51,32.94,1406800.0
2022-03-08 15:00:00,32.95,33.15,32.56,32.57,955893.0,32.95,33.15,32.56,32.57,955893.0
2022-03-08 15:30:00,32.56,32.64,32.16,32.24,1821064.0,32.56,32.64,32.16,32.24,1821064.0
2022-03-09 09:30:00,34.45,36.07,34.28,35.53,6846473.0,34.45,36.07,34.28,35.53,6846473.0
2022-03-09 10:00:00,35.56,36.31,35.49,36.23,4635491.0,35.56,36.31,35.49,36.23,4635491.0
2022-03-09 10:30:00,36.26,36.46,35.99,36.36,2057216.0,36.26,36.46,35.99,36.36,2057216.0
2022-03-09 11:00:00,36.35,36.4,35.06,35.13,2611311.0,36.35,36.4,35.06,35.13,2611311.0
2022-03-09 11:30:00,35.12,35.45,34.95,35.02,2375542.0,35.12,35.45,34.95,35.02,2375542.0
2022-03-09 12:00:00,35.02,35.23,34.7,34.9,1540012.0,35.02,35.23,34.7,34.9,1540012.0
2022-03-09 12:30:00,34.9,35.92,34.86,35.61,1791177.0,34.9,35.92,34.86,35.61,1791177.0
2022-03-09 13:00:00,35.58,35.69,35.06,35.66,1420998.0,35.58,35.69,35.06,35.66,1420998.0
2022-03-09 13:30:00,35.67,35.69,35.24,35.32,930555.0,35.67,35.69,35.24,35.32,930555.0
2022-03-09 14:00:00,35.33,35.47,35.07,35.22,860111.0,35.33,35.47,35.07,35.22,860111.0
2022-03-09 14:30:00,35.23,35.39,35.19,35.26,842551.0,35.23,35.39,35.19,35.26,842551.0
2022-03-09 15:00:00,35.27,35.43,34.99,35.0,1133807.0,35.27,35.43,34.99,35.0,1133807.0
2022-03-09 15:30:00,35.0,35.22,34.78,34.9,2552867.0,35.0,35.22,34.78,34.9,2552867.0
2022-03-10 09:30:00,33.72,35.1,33.05,35.09,3468668.0,33.72,35.1,33.05,35.09,3468668.0
2022-03-10 10:00:00,35.08,35.76,34.66,35.12,1975237.0,35.08,35.76,34.66,35.12,1975237.0
2022-03-10 10:30:00,35.12,35.39,34.67,34.83,1313704.0,35.12,35.39,34.67,34.83,1313704.0
2022-03-10 11:00:00,34.82,35.1,34.56,34.9,838515.0,34.82,35.1,34.56,34.9,838515.0
2022-03-10 11:30:00,34.9,35.02,34.6,34.98,696654.0,34.9,35.02,34.6,34.98,696654.0
2022-03-10 12:00:00,34.97,35.27,34.88,35.09,634882.0,34.97,35.27,34.88,35.09,634882.0
2022-03-10 12:30:00,35.08,35.08,34.66,34.72,529152.0,35.08,35.08,34.66,34.72,529152.0
2022-03-10 13:00:00,34.7,35.04,34.55,34.77,759057.0,34.7,35.04,34.55,34.77,759057.0
2022-03-10 13:30:00,34.77,35.27,34.75,35.08,717342.0,34.77,35.27,34.75,35.08,717342.0
2022-03-10 14:00:00,35.09,35.41,35.03,35.4,749228.0,35.09,35.41,35.03,35.4,749228.0
2022-03-10 14:30:00,35.4,35.64,35.33,35.46,858858.0,35.4,35.64,35.33,35.46,858858.0
2022-03-10 15:00:00,35.47,35.48,35.07,35.15,1140119.0,35.47,35.48,35.07,35.15,1140119.0
2022-03-10 15:30:00,35.16,35.23,34.97,35.2,1581827.0,35.16,35.23,34.97,35.2,1581827.0
2022-03-11 09:30:00,35.94,36.14,34.95,35.26,2165217.0,35.94,36.14,34.95,35.26,2165217.0
2022-03-11 10:00:00,35.25,35.27,34.8,35.09,1112107.0,35.25,35.27,34.8,35.09,1112107.0
2022-03-11 10:30:00,35.08,35.14,34.81,35.07,720624.0,35.08,35.14,34.81,35.07,720624.0
2022-03-11 11:00:00,35.08,35.13,34.81,34.87,661955.0,35.08,35.13,34.81,34.87,661955.0
2022-03-11 11:30:00,34.86,35.09,34.72,35.04,646111.0,34.86,35.09,34.72,35.04,646111.0
2022-03-11 12:00:00,35.02,35.13,34.81,34.83,607821.0,35.02,35.13,34.81,34.83,607821.0
2022-03-11 12:30:00,34.83,35.05,34.67,35.02,756407.0,34.83,35.05,34.67,35.02,756407.0
2022-03-11 13:00:00,35.02,35.24,34.98,35.18,559879.0,35.02,35.24,34.98,35.18,559879.0
2022-03-11 13:30:00,35.18,35.34,35.03,35.05,533394.0,35.18,35.34,35.03,35.05,533394.0
2022-03-11 14:00:00,35.05,35.4,35.02,35.32,590533.0,35.05,35.4,35.02,35.32,590533.0
2022-03-11 14:30:00,35.32,35.33,35.08,35.14,562162.0,35.32,35.33,35.08,35.14,562162.0
2022-03-11 15:00:00,35.14,35.14,34.92,34.93,597122.0,35.14,35.14,34.92,34.93,597122.0
2022-03-11 15:30:00,34.92,34.97,34.76,34.87,2108087.0,34.92,34.97,34.76,34.87,2108087.0
2022-03-14 09:30:00,34.99,35.33,34.28,34.91,1598149.0,34.99,35.33,34.28,34.91,1598149.0
2022-03-14 10:00:00,34.94,36.43,34.8,35.99,1875533.0,34.94,36.43,34.8,35.99,1875533.0
2022-03-14 10:30:00,35.99,36.16,35.32,35.53,1253686.0,35.99,36.16,35.32,35.53,1253686.0
2022-03-14 11:00:00,35.54,35.65,35.11,35.22,1058396.0,35.54,35.65,35.11,35.22,1058396.0
2022-03-14 11:30:00,35.21,35.38,34.99,35.16,727866.0,35.21,35.38,34.99,35.16,727866.0
2022-03-14 12:00:00,35.13,35.44,35.02,35.36,689661.0,35.13,35.44,35.02,35.36,689661.0
2022-03-14 12:30:00,35.35,35.37,34.97,34.98,648689.0,35.35,35.37,34.97,34.98,648689.0
2022-03-14 13:00:00,34.98,35.06,34.61,34.65,945078.0,34.98,35.06,34.61,34.65,945078.0
2022-03-14 13:30:00,34.65,34.69,34.25,34.54,863690.0,34.65,34.69,34.25,34.54,863690.0
2022-03-14 14:00:00,34.55,34.64,34.39,34.5,458328.0,34.55,34.64,34.39,34.5,458328.0
2022-03-14 14:30:00,34.5,34.91,34.5,34.87,990955.0,34.5,34.91,34.5,34.87,990955.0
2022-03-14 15:00:00,34.89,35.3,34.8,35.01,859273.0,34.89,35.3,34.8,35.01,859273.0
2022-03-14 15:30:00,35.01,35.09,34.83,35.03,1484245.0,35.01,35.09,34.83,35.03,1484245.0
2022-03-15 09:30:00,37.25,38.78,37.0,38.13,5238246.0,37.25,38.78,37.0,38.13,5238246.0
2022-03-15 10:00:00,38.13,38.32,37.6,38.26,2216672.0,38.13,38.32,37.6,38.26,2216672.0
2022-03-15 10:30:00,38.27,38.66,37.82,38.48,1880713.0,38.27,38.66,37.82,38.48,1880713.0
2022-03-15 11:00:00,38.5,38.55,38.18,38.39,1135892.0,38.5,38.55,38.18,38.39,1135892.0
2022-03-15 11:30:00,38.38,38.55,37.47,37.86,1247847.0,38.38,38.55,37.47,37.86,1247847.0
2022-03-15 12:00:00,37.87,37.93,37.49,37.57,837386.0,37.87,37.93,37.49,37.57,837386.0
2022-03-15 12:30:00,37.56,37.67,37.26,37.41,852286.0,37.56,37.67,37.26,37.41,852286.0
2022-03-15 13:00:00,37.42,37.61,37.2,37.25,777800.0,37.42,37.61,37.2,37.25,777800.0
2022-03-15 13:30:00,37.25,37.61,37.22,37.38,704363.0,37.25,37.61,37.22,37.38,704363.0
2022-03-15 14:00:00,37.38,37.49,37.23,37.39,529629.0,37.38,37.49,37.23,37.39,529629.0
2022-03-15 14:30:00,37.39,37.77,37.3,37.73,676766.0,37.39,37.77,37.3,37.73,676766.0
2022-03-15 15:00:00,37.73,38.01,37.58,37.92,833165.0,37.73,38.01,37.58,37.92,833165.0
2022-03-15 15:30:00,37.93,38.25,37.87,38.23,1912975.0,37.93,38.25,37.87,38.23,1912975.0
2022-03-16 09:30:00,39.01,39.91,38.97,39.71,2921999.0,39.01,39.91,38.97,39.71,2921999.0
2022-03-16 10:00:00,39.73,40.5,39.32,40.36,2364586.0,39.73,40.5,39.32,40.36,2364586.0
2022-03-16 10:30:00,40.36,40.77,40.31,40.66,2000797.0,40.36,40.77,40.31,40.66,2000797.0
2022-03-16 11:00:00,40.65,40.74,40.35,40.58,887209.0,40.65,40.74,40.35,40.58,887209.0
2022-03-16 11:30:00,40.59,40.73,40.16,40.38,986555.0,40.59,40.73,40.16,40.38,986555.0
2022-03-16 12:00:00,40.38,40.6,40.21,40.32,668886.0,40.38,40.6,40.21,40.32,668886.0
2022-03-16 12:30:00,40.31,40.44,40.0,40.3,710547.0,40.31,40.44,40.0,40.3,710547.0
2022-03-16 13:00:00,40.31,40.42,39.84,40.11,721619.0,40.31,40.42,39.84,40.11,721619.0
2022-03-16 13:30:00,40.12,40.39,40.11,40.32,589567.0,40.12,40.39,40.11,40.32,589567.0
2022-03-16 14:00:00,40.31,40.48,39.81,39.94,1375926.0,40.31,40.48,39.81,39.94,1375926.0
2022-03-16 14:30:00,39.94,40.86,39.61,40.67,1910542.0,39.94,40.86,39.61,40.67,1910542.0
2022-03-16 15:00:00,40.66,40.85,40.51,40.58,1004264.0,40.66,40.85,40.51,40.58,1004264.0
2022-03-16 15:30:00,40.58,41.23,40.53,41.2,2754947.0,40.58,41.23,40.53,41.2,2754947.0
2022-03-17 09:30:00,39.87,41.38,39.45,41.36,2881586.0,39.87,41.38,39.45,41.36,2881586.0
2022-03-17 10:00:00,41.36,41.4,40.35,40.78,1616825.0,41.36,41.4,40.35,40.78,1616825.0
2022-03-17 10:30:00,40.78,40.82,40.05,40.24,1209620.0,40.78,40.82,40.05,40.24,1209620.0
2022-03-17 11:00:00,40.23,40.57,40.09,40.42,1017977.0,40.23,40.57,40.09,40.42,1017977.0
2022-03-17 11:30:00,40.41,40.66,40.33,40.54,864858.0,40.41,40.66,40.33,40.54,864858.0
2022-03-17 12:00:00,40.55,40.92,40.55,40.73,690732.0,40.55,40.92,40.55,40.73,690732.0
2022-03-17 12:30:00,40.73,40.82,40.6,40.71,534056.0,40.73,40.82,40.6,40.71,534056.0
2022-03-17 13:00:00,40.7,40.87,40.51,40.82,483172.0,40.7,40.87,40.51,40.82,483172.0
2022-03-17 13:30:00,40.83,41.04,40.77,40.96,592078.0,40.83,41.04,40.77,40.96,592078.0
2022-03-17 14:00:00,40.95,41.18,40.89,40.93,626339.0,40.95,41.18,40.89,40.93,626339.0
2022-03-17 14:30:00,40.94,41.34,40.93,41.13,742363.0,40.94,41.34,40.93,41.13,742363.0
2022-03-17 15:00:00,41.12,41.26,40.92,41.11,595138.0,41.12,41.26,40.92,41.11,595138.0
2022-03-17 15:30:00,41.11,41.42,41.05,41.41,1600202.0,41.11,41.42,41.05,41.41,1600202.0
2022-03-18 09:30:00,40.97,42.07,40.6,42.05,2296025.0,40.97,42.07,40.6,42.05,2296025.0
2022-03-18 10:00:00,42.05,42.35,41.87,42.07,1510385.0,42.05,42.35,41.87,42.07,1510385.0
2022-03-18 10:30:00,42.07,42.23,41.72,41.91,1333369.0,42.07,42.23,41.72,41.91,1333369.0
2022-03-18 11:00:00,41.92,42.07,41.59,41.72,904581.0,41.92,42.07,41.59,41.72,904581.0
2022-03-18 11:30:00,41.72,41.92,41.64,41.84,566083.0,41.72,41.92,41.64,41.84,566083.0
2022-03-18 12:00:00,41.82,42.17,41.79,42.15,431795.0,41.82,42.17,41.79,42.15,431795.0
2022-03-18 12:30:00,42.14,42.29,42.11,42.26,401653.0,42.14,42.29,42.11,42.26,401653.0
2022-03-18 13:00:00,42.26,42.33,42.14,42.22,449569.0,42.26,42.33,42.14,42.22,449569.0
2022-03-18 13:30:00,42.23,42.26,42.09,42.13,432893.0,42.23,42.26,42.09,42.13,432893.0
2022-03-18 14:00:00,42.14,42.2,41.82,41.89,513694.0,42.14,42.2,41.82,41.89,513694.0
2022-03-18 14:30:00,41.9,42.13,41.9,42.13,504862.0,41.9,42.13,41.9,42.13,504862.0
2022-03-18 15:00:00,42.13,42.26,42.08,42.22,593483.0,42.13,42.26,42.08,42.22,593483.0
2022-03-18 15:30:00,42.22,42.39,42.13,42.34,1884583.0,42.22,42.39,42.13,42.34,1884583.0
2022-03-21 09:30:00,41.59,41.71,40.79,41.12,2046381.0,41.59,41.71,40.79,41.12,2046381.0
2022-03-21 10:00:00,41.09,41.28,40.52,40.56,1090635.0,41.09,41.28,40.52,40.56,1090635.0
2022-03-21 10:30:00,40.56,41.19,40.46,41.14,903138.0,40.56,41.19,40.46,41.14,903138.0
2022-03-21 11:00:00,41.14,41.15,40.81,41.0,689048.0,41.14,41.15,40.81,41.0,689048.0
2022-03-21 11:30:00,40.98,41.14,40.81,41.09,570712.0,40.98,41.14,40.81,41.09,570712.0
2022-03-21 12:00:00,41.09,41.6,40.97,41.52,816905.0,41.09,41.6,40.97,41.52,816905.0
2022-03-21 12:30:00,41.53,41.57,41.04,41.12,792750.0,41.53,41.57,41.04,41.12,792750.0
2022-03-21 13:00:00,41.12,41.16,40.51,40.54,940285.0,41.12,41.16,40.51,40.54,940285.0
2022-03-21 13:30:00,40.52,40.76,40.5,40.75,711830.0,40.52,40.76,40.5,40.75,711830.0
2022-03-21 14:00:00,40.75,40.88,40.55,40.85,746487.0,40.75,40.88,40.55,40.85,746487.0
2022-03-21 14:30:00,40.84,40.98,40.62,40.63,459894.0,40.84,40.98,40.62,40.63,459894.0
2022-03-21 15:00:00,40.62,40.93,40.58,40.9,464040.0,40.62,40.93,40.58,40.9,464040.0
2022-03-21 15:30:00,40.91,40.92,40.55,40.85,1701351.0,40.91,40.92,40.55,40.85,1701351.0
2022-03-22 09:30:00,41.18,42.25,41.17,42.13,2083734.0,41.18,42.25,41.17,42.13,2083734.0
2022-03-22 10:00:00,42.15,42.38,41.82,41.83,1243942.0,42.15,42.38,41.82,41.83,1243942.0
2022-03-22 10:30:00,41.84,42.09,41.57,41.99,1032729.0,41.84,42.09,41.57,41.99,1032729.0
2022-03-22 11:00:00,41.99,42.13,41.78,41.92,616240.0,41.99,42.13,41.78,41.92,616240.0
2022-03-22 11:30:00,41.91,42.03,41.72,41.92,425404.0,41.91,42.03,41.72,41.92,425404.0
2022-03-22 12:00:00,41.92,42.1,41.8,41.97,462609.0,41.92,42.1,41.8,41.97,462609.0
2022-03-22 12:30:00,41.96,42.27,41.86,42.15,534402.0,41.96,42.27,41.86,42.15,534402.0
2022-03-22 13:00:00,42.14,42.59,42.13,42.59,789862.0,42.14,42.59,42.13,42.59,789862.0
2022-03-22 13:30:00,42.58,42.63,42.23,42.4,725561.0,42.58,42.63,42.23,42.4,725561.0
2022-03-22 14:00:00,42.43,42.72,42.35,42.47,643149.0,42.43,42.72,42.35,42.47,643149.0
2022-03-22 14:30:00,42.47,42.64,42.4,42.61,597741.0,42.47,42.64,42.4,42.61,597741.0
2022-03-22 15:00:00,42.61,42.72,42.35,42.38,671059.0,42.61,42.72,42.35,42.38,671059.0
2022-03-22 15:30:00,42.38,42.43,42.14,42.2,1268890.0,42.38,42.43,42.14,42.2,1268890.0
2022-03-23 09:30:00,41.76,42.09,41.49,41.88,1445717.0,41.76,42.09,41.49,41.88,1445717.0
2022-03-23 10:00:00,41.87,42.08,41.54,41.94,782488.0,41.87,42.08,41.54,41.94,782488.0
2022-03-23 10:30:00,41.94,42.11,41.67,41.68,552885.0,41.94,42.11,41.67,41.68,552885.0
2022-03-23 11:00:00,41.68,41.83,41.6,41.82,491785.0,41.68,41.83,41.6,41.82,491785.0
2022-03-23 11:30:00,41.81,42.03,41.75,42.02,399537.0,41.81,42.03,41.75,42.02,399537.0
2022-03-23 12:00:00,42.03,42.07,41.76,41.79,341491.0,42.03,42.07,41.76,41.79,341491.0
2022-03-23 12:30:00,41.79,41.8,41.54,41.73,494597.0,41.79,41.8,41.54,41.73,494597.0
2022-03-23 13:00:00,41.73,41.75,41.36,41.38,446306.0,41.73,41.75,41.36,41.38,446306.0
2022-03-23 13:30:00,41.38,41.57,41.34,41.54,383339.0,41.38,41.57,41.34,41.54,383339.0
2022-03-23 14:00:00,41.54,41.61,41.35,41.58,352244.0,41.54,41.61,41.35,41.58,352244.0
2022-03-23 14:30:00,41.58,41.63,41.47,41.49,329682.0,41.58,41.63,41.47,41.49,329682.0
2022-03-23 15:00:00,41.49,41.6,41.41,41.55,274827.0,41.49,41.6,41.41,41.55,274827.0
2022-03-23 15:30:00,41.54,41.65,41.41,41.56,973408.0,41.54,41.65,41.41,41.56,973408.0
2022-03-24 09:30:00,41.77,41.98,41.03,41.5,1456911.0,41.77,41.98,41.03,41.5,1456911.0
2022-03-24 10:00:00,41.5,41.94,41.28,41.68,826404.0,41.5,41.94,41.28,41.68,826404.0
2022-03-24 10:30:00,41.68,41.92,41.59,41.73,666075.0,41.68,41.92,41.59,41.73,666075.0
2022-03-24 11:00:00,41.73,42.32,41.68,42.29,792169.0,41.73,42.32,41.68,42.29,792169.0
2022-03-24 11:30:00,42.29,42.42,42.1,42.17,650295.0,42.29,42.42,42.1,42.17,650295.0
2022-03-24 12:00:00,42.13,42.36,42.06,42.16,493439.0,42.13,42.36,42.06,42.16,493439.0
2022-03-24 12:30:00,42.14,42.4,42.05,42.4,420749.0,42.14,42.4,42.05,42.4,420749.0
2022-03-24 13:00:00,42.4,42.53,42.32,42.36,402316.0,42.4,42.53,42.32,42.36,402316.0
2022-03-24 13:30:00,42.36,42.53,42.27,42.44,398393.0,42.36,42.53,42.27,42.44,398393.0
2022-03-24 14:00:00,42.43,42.52,42.3,42.41,280634.0,42.43,42.52,42.3,42.41,280634.0
2022-03-24 14:30:00,42.4,42.61,42.36,42.59,370621.0,42.4,42.61,42.36,42.59,370621.0
2022-03-24 15:00:00,42.59,42.67,42.51,42.63,402922.0,42.59,42.67,42.51,42.63,402922.0
2022-03-24 15:30:00,42.64,42.86,42.6,42.79,1432925.0,42.64,42.86,42.6,42.79,1432925.0
2022-03-25 09:30:00,42.68,43.88,42.67,43.59,1775786.0,42.68,43.88,42.67,43.59,1775786.0
2022-03-25 10:00:00,43.58,43.95,43.34,43.38,1058545.0,43.58,43.95,43.34,43.38,1058545.0
2022-03-25 10:30:00,43.38,43.88,43.37,43.78,880410.0,43.38,43.88,43.37,43.78,880410.0
2022-03-25 11:00:00,43.79,43.82,42.81,43.01,1047224.0,43.79,43.82,42.81,43.01,1047224.0
2022-03-25 11:30:00,43.01,43.21,42.92,42.99,737536.0,43.01,43.21,42.92,42.99,737536.0
2022-03-25 12:00:00,42.97,43.06,42.88,42.94,374635.0,42.97,43.06,42.88,42.94,374635.0
2022-03-25 12:30:00,42.94,43.0,42.62,43.0,933982.0,42.94,43.0,42.62,43.0,933982.0
2022-03-25 13:00:00,42.99,43.21,42.94,43.04,318472.0,42.99,43.21,42.94,43.04,318472.0
2022-03-25 13:30:00,43.04,43.16,42.99,43.07,226564.0,43.04,43.16,42.99,43.07,226564.0
2022-03-25 14:00:00,43.08,43.13,42.99,43.07,226506.0,43.08,43.13,42.99,43.07,226506.0
2022-03-25 14:30:00,43.07,43.17,43.04,43.13,238798.0,43.07,43.17,43.04,43.13,238798.0
2022-03-25 15:00:00,43.12,43.14,42.77,42.79,545208.0,43.12,43.14,42.77,42.79,545208.0
2022-03-25 15:30:00,42.79,43.23,42.72,43.19,1365387.0,42.79,43.23,42.72,43.19,1365387.0
2022-03-28 09:30:00,43.72,43.87,43.2,43.53,1620785.0,43.72,43.87,43.2,43.53,1620785.0
2022-03-28 10:00:00,43.55,43.78,43.3,43.51,797351.0,43.55,43.78,43.3,43.51,797351.0
2022-03-28 10:30:00,43.52,43.61,43.2,43.25,666591.0,43.52,43.61,43.2,43.25,666591.0
2022-03-28 11:00:00,43.25,43.29,42.96,43.12,807912.0,43.25,43.29,42.96,43.12,807912.0
2022-03-28 11:30:00,43.12,43.13,42.74,42.76,648413.0,43.12,43.13,42.74,42.76,648413.0
2022-03-28 12:00:00,42.76,42.91,42.58,42.77,720206.0,42.76,42.91,42.58,42.77,720206.0
2022-03-28 12:30:00,42.76,43.0,42.6,42.99,393489.0,42.76,43.0,42.6,42.99,393489.0
2022-03-28 13:00:00,43.0,43.19,42.86,43.16,493669.0,43.0,43.19,42.86,43.16,493669.0
2022-03-28 13:30:00,43.16,43.24,43.05,43.12,320791.0,43.16,43.24,43.05,43.12,320791.0
2022-03-28 14:00:00,43.11,43.16,43.0,43.13,199421.0,43.11,43.16,43.0,43.13,199421.0
2022-03-28 14:30:00,43.12,43.47,43.05,43.44,481284.0,43.12,43.47,43.05,43.44,481284.0
2022-03-28 15:00:00,43.43,43.74,43.39,43.65,774019.0,43.43,43.74,43.39,43.65,774019.0
2022-03-28 15:30:00,43.65,43.91,43.59,43.89,1886290.0,43.65,43.91,43.59,43.89,1886290.0
2022-03-29 09:30:00,45.37,46.28,45.12,45.35,3154504.0,45.37,46.28,45.12,45.35,3154504.0
2022-03-29 10:00:00,45.37,45.6,44.84,45.53,1373976.0,45.37,45.6,44.84,45.53,1373976.0
2022-03-29 10:30:00,45.54,45.89,45.36,45.88,972483.0,45.54,45.89,45.36,45.88,972483.0
2022-03-29 11:00:00,45.89,45.9,45.35,45.35,1040708.0,45.89,45.9,45.35,45.35,1040708.0
2022-03-29 11:30:00,45.35,45.64,45.17,45.56,724695.0,45.35,45.64,45.17,45.56,724695.0
2022-03-29 12:00:00,45.58,45.62,45.38,45.48,433483.0,45.58,45.62,45.38,45.48,433483.0
2022-03-29 12:30:00,45.48,45.52,45.1,45.22,584144.0,45.48,45.52,45.1,45.22,584144.0
2022-03-29 13:00:00,45.23,45.32,45.07,45.26,416731.0,45.23,45.32,45.07,45.26,416731.0
2022-03-29 13:30:00,45.28,45.48,45.26,45.44,265552.0,45.28,45.48,45.26,45.44,265552.0
2022-03-29 14:00:00,45.43,45.79,45.41,45.77,547383.0,45.43,45.79,45.41,45.77,547383.0
2022-03-29 14:30:00,45.76,46.06,45.72,45.77,801586.0,45.76,46.06,45.72,45.77,801586.0
2022-03-29 15:00:00,45.78,45.86,45.61,45.71,573378.0,45.78,45.86,45.61,45.71,573378.0
2022-03-29 15:30:00,45.71,45.81,45.45,45.66,1410118.0,45.71,45.81,45.45,45.66,1410118.0
2022-03-30 09:30:00,45.19,45.96,44.94,45.95,1351473.0,45.19,45.96,44.94,45.95,1351473.0
2022-03-30 10:00:00,45.96,46.12,45.59,45.79,898781.0,45.96,46.12,45.59,45.79,898781.0
2022-03-30 10:30:00,45.8,46.04,45.66,45.7,668999.0,45.8,46.04,45.66,45.7,668999.0
2022-03-30 11:00:00,45.69,45.84,45.52,45.59,609673.0,45.69,45.84,45.52,45.59,609673.0
2022-03-30 11:30:00,45.61,45.87,45.55,45.86,367501.0,45.61,45.87,45.55,45.86,367501.0
2022-03-30 12:00:00,45.85,45.89,45.64,45.85,475707.0,45.85,45.89,45.64,45.85,475707.0
2022-03-30 12:30:00,45.86,45.96,45.8,45.87,236041.0,45.86,45.96,45.8,45.87,236041.0
2022-03-30 13:00:00,45.87,45.89,45.66,45.68,230422.0,45.87,45.89,45.66,45.68,230422.0
2022-03-30 13:30:00,45.68,45.98,45.65,45.91,396798.0,45.68,45.98,45.65,45.91,396798.0
2022-03-30 14:00:00,45.9,46.09,45.87,45.94,372339.0,45.9,46.09,45.87,45.94,372339.0
2022-03-30 14:30:00,45.95,46.02,45.78,45.8,369397.0,45.95,46.02,45.78,45.8,369397.0
2022-03-30 15:00:00,45.81,45.83,45.57,45.68,427290.0,45.81,45.83,45.57,45.68,427290.0
2022-03-30 15:30:00,45.67,45.94,45.67,45.85,1347681.0,45.67,45.94,45.67,45.85,1347681.0
2022-03-31 09:30:00,46.07,46.85,45.62,46.35,2008265.0,46.07,46.85,45.62,46.35,2008265.0
2022-03-31 10:00:00,46.36,46.56,46.12,46.48,1074100.0,46.36,46.56,46.12,46.48,1074100.0
2022-03-31 10:30:00,46.48,46.74,46.39,46.57,637057.0,46.48,46.74,46.39,46.57,637057.0
2022-03-31 11:00:00,46.57,46.65,46.24,46.32,642390.0,46.57,46.65,46.24,46.32,642390.0
2022-03-31 11:30:00,46.31,46.58,46.21,46.58,561070.0,46.31,46.58,46.21,46.58,561070.0
2022-03-31 12:00:00,46.58,46.63,46.42,46.54,402171.0,46.58,46.63,46.42,46.54,402171.0
2022-03-31 12:30:00,46.54,46.58,46.36,46.4,316657.0,46.54,46.58,46.36,46.4,316657.0
2022-03-31 13:00:00,46.4,46.54,46.26,46.54,219174.0,46.4,46.54,46.26,46.54,219174.0
2022-03-31 13:30:00,46.53,46.68,46.5,46.56,340094.0,46.53,46.68,46.5,46.56,340094.0
2022-03-31 14:00:00,46.57,46.6,46.45,46.55,352824.0,46.57,46.6,46.45,46.55,352824.0
2022-03-31 14:30:00,46.55,46.74,46.51,46.72,465772.0,46.55,46.74,46.51,46.72,465772.0
2022-03-31 15:00:00,46.73,46.86,46.55,46.66,528518.0,46.73,46.86,46.55,46.66,528518.0
2022-03-31 15:30:00,46.65,46.71,46.24,46.34,1621602.0,46.65,46.71,46.24,46.34,1621602.0
2022-04-01 09:30:00,46.52,46.8,46.23,46.8,1338206.0,46.52,46.8,46.23,46.8,1338206.0
2022-04-01 10:00:00,46.77,46.77,46.06,46.19,841795.0,46.77,46.77,46.06,46.19,841795.0
2022-04-01 10:30:00,46.19,46.33,45.98,46.0,578921.0,46.19,46.33,45.98,46.0,578921.0
2022-04-01 11:00:00,46.05,46.27,46.03,46.11,311694.0,46.05,46.27,46.03,46.11,311694.0
2022-04-01 11:30:00,46.12,46.15,45.81,45.92,404954.0,46.12,46.15,45.81,45.92,404954.0
2022-04-01 12:00:00,45.91,45.98,45.71,45.98,453576.0,45.91,45.98,45.71,45.98,453576.0
2022-04-01 12:30:00,45.96,46.02,45.81,46.01,301216.0,45.96,46.02,45.81,46.01,301216.0
2022-04-01 13:00:00,45.98,46.03,45.66,45.78,366452.0,45.98,46.03,45.66,45.78,366452.0
2022-04-01 13:30:00,45.77,45.95,45.68,45.79,387668.0,45.77,45.95,45.68,45.79,387668.0
2022-04-01 14:00:00,45.79,45.93,45.75,45.93,370497.0,45.79,45.93,45.75,45.93,370497.0
2022-04-01 14:30:00,45.93,46.07,45.79,45.87,423349.0,45.93,46.07,45.79,45.87,423349.0
2022-04-01 15:00:00,45.86,46.03,45.6,45.7,608567.0,45.86,46.03,45.6,45.7,608567.0
2022-04-01 15:30:00,45.7,45.92,45.57,45.78,1453943.0,45.7,45.92,45.57,45.78,1453943.0
2022-04-04 09:30:00,45.53,45.53,44.33,45.15,1879134.0,45.53,45.53,44.33,45.15,1879134.0
2022-04-04 10:00:00,45.15,45.21,44.8,45.1,722067.0,45.15,45.21,44.8,45.1,722067.0
2022-04-04 10:30:00,45.11,45.29,44.75,45.17,629978.0,45.11,45.29,44.75,45.17,629978.0
2022-04-04 11:00:00,45.16,45.67,45.13,45.67,512051.0,45.16,45.67,45.13,45.67,512051.0
2022-04-04 11:30:00,45.67,45.78,45.41,45.51,391468.0,45.67,45.78,45.41,45.51,391468.0
2022-04-04 12:00:00,45.51,45.77,45.47,45.71,316669.0,45.51,45.77,45.47,45.71,316669.0
2022-04-04 12:30:00,45.71,45.85,45.65,45.77,353622.0,45.71,45.85,45.65,45.77,353622.0
2022-04-04 13:00:00,45.76,45.96,45.73,45.91,293040.0,45.76,45.96,45.73,45.91,293040.0
2022-04-04 13:30:00,45.9,45.93,45.77,45.93,215454.0,45.9,45.93,45.77,45.93,215454.0
2022-04-04 14:00:00,45.92,45.99,45.71,45.98,322347.0,45.92,45.99,45.71,45.98,322347.0
2022-04-04 14:30:00,45.98,46.01,45.88,45.89,286299.0,45.98,46.01,45.88,45.89,286299.0
2022-04-04 15:00:00,45.9,45.94,45.67,45.73,390953.0,45.9,45.94,45.67,45.73,390953.0
2022-04-04 15:30:00,45.74,45.8,45.46,45.53,819350.0,45.74,45.8,45.46,45.53,819350.0
2022-04-05 09:30:00,45.65,46.04,44.84,45.19,1778038.0,45.65,46.04,44.84,45.19,1778038.0
2022-04-05 10:00:00,45.19,45.34,44.43,44.86,1042949.0,45.19,45.34,44.43,44.86,1042949.0
2022-04-05 10:30:00,44.85,44.89,44.29,44.4,842005.0,44.85,44.89,44.29,44.4,842005.0
2022-04-05 11:00:00,44.4,44.47,44.08,44.41,696928.0,44.4,44.47,44.08,44.41,696928.0
2022-04-05 11:30:00,44.4,44.62,44.32,44.6,561684.0,44.4,44.62,44.32,44.6,561684.0
2022-04-05 12:00:00,44.59,44.65,44.25,44.41,427298.0,44.59,44.65,44.25,44.41,427298.0
2022-04-05 12:30:00,44.42,44.52,44.34,44.51,271995.0,44.42,44.52,44.34,44.51,271995.0
2022-04-05 13:00:00,44.51,44.86,44.44,44.73,410331.0,44.51,44.86,44.44,44.73,410331.0
2022-04-05 13:30:00,44.7,44.73,44.4,44.47,255197.0,44.7,44.73,44.4,44.47,255197.0
2022-04-05 14:00:00,44.46,44.61,44.27,44.43,410238.0,44.46,44.61,44.27,44.43,410238.0
2022-04-05 14:30:00,44.42,44.56,44.28,44.39,416853.0,44.42,44.56,44.28,44.39,416853.0
2022-04-05 15:00:00,44.4,44.52,44.34,44.35,460849.0,44.4,44.52,44.34,44.35,460849.0
2022-04-05 15:30:00,44.36,44.82,44.22,44.71,2363000.0,44.36,44.82,44.22,44.71,2363000.0
2022-04-06 09:30:00,43.26,43.34,42.09,42.1,2534080.0,43.26,43.34,42.09,42.1,2534080.0
2022-04-06 10:00:00,42.1,42.28,41.46,42.27,2125771.0,42.1,42.28,41.46,42.27,2125771.0
2022-04-06 10:30:00,42.26,43.28,42.26,42.83,1323899.0,42.26,43.28,42.26,42.83,1323899.0
2022-04-06 11:00:00,42.83,43.14,42.82,42.98,862585.0,42.83,43.14,42.82,42.98,862585.0
2022-04-06 11:30:00,42.98,43.02,42.69,42.86,748782.0,42.98,43.02,42.69,42.86,748782.0
2022-04-06 12:00:00,42.86,42.99,42.61,42.77,575303.0,42.86,42.99,42.61,42.77,575303.0
2022-04-06 12:30:00,42.79,42.93,42.65,42.88,307676.0,42.79,42.93,42.65,42.88,307676.0
2022-04-06 13:00:00,42.87,43.26,42.81,43.19,364007.0,42.87,43.26,42.81,43.19,364007.0
2022-04-06 13:30:00,43.18,43.6,43.06,43.32,634477.0,43.18,43.6,43.06,43.32,634477.0
2022-04-06 14:00:00,43.3,43.62,42.95,43.02,728978.0,43.3,43.62,42.95,43.02,728978.0
2022-04-06 14:30:00,43.01,43.55,42.97,43.49,593462.0,43.01,43.55,42.97,43.49,593462.0
2022-04-06 15:00:00,43.5,43.7,43.16,43.18,714673.0,43.5,43.7,43.16,43.18,714673.0
2022-04-06 15:30:00,43.17,43.31,43.0,43.07,1462377.0,43.17,43.31,43.0,43.07,1462377.0
2022-04-07 09:30:00,42.83,42.86,41.88,42.05,1104074.0,42.83,42.86,41.88,42.05,1104074.0
2022-04-07 10:00:00,42.05,42.06,41.35,41.47,1330314.0,42.05,42.06,41.35,41.47,1330314.0
2022-04-07 10:30:00,41.47,41.84,41.45,41.74,910101.0,41.47,41.84,41.45,41.74,910101.0
2022-04-07 11:00:00,41.73,41.94,41.71,41.8,692655.0,41.73,41.94,41.71,41.8,692655.0
2022-04-07 11:30:00,41.82,41.87,41.59,41.65,317318.0,41.82,41.87,41.59,41.65,317318.0
2022-04-07 12:00:00,41.65,41.74,41.46,41.5,493415.0,41.65,41.74,41.46,41.5,493415.0
2022-04-07 12:30:00,41.49,41.52,41.08,41.28,514958.0,41.49,41.52,41.08,41.28,514958.0
2022-04-07 13:00:00,41.27,41.7,41.21,41.63,320218.0,41.27,41.7,41.21,41.63,320218.0
2022-04-07 13:30:00,41.64,41.84,41.44,41.8,339774.0,41.64,41.84,41.44,41.8,339774.0
2022-04-07 14:00:00,41.8,41.97,41.74,41.9,363925.0,41.8,41.97,41.74,41.9,363925.0
2022-04-07 14:30:00,41.88,42.34,41.86,42.3,484566.0,41.88,42.34,41.86,42.3,484566.0
2022-04-07 15:00:00,42.28,42.53,42.19,42.29,641466.0,42.28,42.53,42.19,42.29,641466.0
2022-04-07 15:30:00,42.29,42.55,42.24,42.41,1259555.0,42.29,42.55,42.24,42.41,1259555.0
2022-04-08 09:30:00,42.27,42.41,41.63,41.68,1037497.0,42.27,42.41,41.63,41.68,1037497.0
2022-04-08 10:00:00,41.68,42.32,41.6,42.32,923227.0,41.68,42.32,41.6,42.32,923227.0
2022-04-08 10:30:00,42.32,42.72,42.23,42.6,715598.0,42.32,42.72,42.23,42.6,715598.0
2022-04-08 11:00:00,42.59,42.78,42.33,42.38,531367.0,42.59,42.78,42.33,42.38,531367.0
2022-04-08 11:30:00,42.37,42.51,42.29,42.34,357042.0,42.37,42.51,42.29,42.34,357042.0
2022-04-08 12:00:00,42.33,42.56,42.29,42.52,361446.0,42.33,42.56,42.29,42.52,361446.0
2022-04-08 12:30:00,42.51,42.76,42.47,42.57,371081.0,42.51,42.76,42.47,42.57,371081.0
2022-04-08 13:00:00,42.57,42.57,42.21,42.25,289481.0,42.57,42.57,42.21,42.25,289481.0
2022-04-08 13:30:00,42.26,42.31,42.17,42.23,166770.0,42.26,42.31,42.17,42.23,166770.0
2022-04-08 14:00:00,42.22,42.38,42.12,42.14,335341.0,42.22,42.38,42.12,42.14,335341.0
2022-04-08 14:30:00,42.14,42.26,42.03,42.17,262003.0,42.14,42.26,42.03,42.17,262003.0
2022-04-08 15:00:00,42.17,42.29,42.13,42.22,278166.0,42.17,42.29,42.13,42.22,278166.0
2022-04-08 15:30:00,42.22,42.24,41.89,41.96,1273200.0,42.22,42.24,41.89,41.96,1273200.0
2022-04-11 09:30:00,41.22,43.34,41.19,43.26,1818827.0,41.22,43.34,41.19,43.26,1818827.0
2022-04-11 10:00:00,43.24,43.46,42.93,43.02,1100981.0,43.24,43.46,42.93,43.02,1100981.0
2022-04-11 10:30:00,43.04,43.23,42.8,42.92,610006.0,43.04,43.23,42.8,42.92,610006.0
2022-04-11 11:00:00,42.93,42.94,42.42,42.62,707128.0,42.93,42.94,42.42,42.62,707128.0
2022-04-11 11:30:00,42.63,42.87,42.61,42.79,435810.0,42.63,42.87,42.61,42.79,435810.0
2022-04-11 12:00:00,42.79,42.83,42.58,42.73,275812.0,42.79,42.83,42.58,42.73,275812.0
2022-04-11 12:30:00,42.73,42.76,42.39,42.56,433226.0,42.73,42.76,42.39,42.56,433226.0
2022-04-11 13:00:00,42.54,42.75,42.43,42.58,350414.0,42.54,42.75,42.43,42.58,350414.0
2022-04-11 13:30:00,42.58,42.75,42.44,42.62,301967.0,42.58,42.75,42.44,42.62,301967.0
2022-04-11 14:00:00,42.61,42.69,42.33,42.49,348691.0,42.61,42.69,42.33,42.49,348691.0
2022-04-11 14:30:00,42.49,42.81,42.43,42.81,497872.0,42.49,42.81,42.43,42.81,497872.0
2022-04-11 15:00:00,42.8,42.88,42.63,42.76,636468.0,42.8,42.88,42.63,42.76,636468.0
2022-04-11 15:30:00,42.76,42.79,42.35,42.42,1189776.0,42.76,42.79,42.35,42.42,1189776.0
2022-04-12 09:30:00,42.57,42.94,41.79,42.92,1791354.0,42.57,42.94,41.79,42.92,1791354.0
2022-04-12 10:00:00,42.93,43.32,42.7,42.85,917940.0,42.93,43.32,42.7,42.85,917940.0
2022-04-12 10:30:00,42.86,43.02,42.48,42.59,595611.0,42.86,43.02,42.48,42.59,595611.0
2022-04-12 11:00:00,42.59,42.9,42.54,42.82,420467.0,42.59,42.9,42.54,42.82,420467.0
2022-04-12 11:30:00,42.83,42.91,42.65,42.71,346173.0,42.83,42.91,42.65,42.71,346173.0
2022-04-12 12:00:00,42.71,42.76,42.41,42.45,444252.0,42.71,42.76,42.41,42.45,444252.0
2022-04-12 12:30:00,42.44,42.57,42.39,42.55,331176.0,42.44,42.57,42.39,42.55,331176.0
2022-04-12 13:00:00,42.53,42.75,42.43,42.49,480828.0,42.53,42.75,42.43,42.49,480828.0
2022-04-12 13:30:00,42.5,42.6,42.22,42.26,317805.0,42.5,42.6,42.22,42.26,317805.0
2022-04-12 14:00:00,42.24,42.43,42.16,42.32,478877.0,42.24,42.43,42.16,42.32,478877.0
2022-04-12 14:30:00,42.32,42.62,42.29,42.52,561348.0,42.32,42.62,42.29,42.52,561348.0
2022-04-12 15:00:00,42.51,42.57,42.34,42.41,359931.0,42.51,42.57,42.34,42.41,359931.0
2022-04-12 15:30:00,42.41,42.83,42.38,42.73,918816.0,42.41,42.83,42.38,42.73,918816.0
2022-04-13 09:30:00,44.72,44.99,44.01,44.33,2958917.0,44.72,44.99,44.01,44.33,2958917.0
2022-04-13 10:00:00,44.33,45.27,44.1,44.64,2629537.0,44.33,45.27,44.1,44.64,2629537.0
2022-04-13 10:30:00,44.64,44.92,44.47,44.89,953632.0,44.64,44.92,44.47,44.89,953632.0
2022-04-13 11:00:00,44.9,45.24,44.8,45.2,978491.0,44.9,45.24,44.8,45.2,978491.0
2022-04-13 11:30:00,45.21,45.34,44.89,44.96,819683.0,45.21,45.34,44.89,44.96,819683.0
2022-04-13 12:00:00,44.96,45.1,44.85,45.08,511224.0,44.96,45.1,44.85,45.08,511224.0
2022-04-13 12:30:00,45.09,45.38,45.06,45.25,714767.0,45.09,45.38,45.06,45.25,714767.0
2022-04-13 13:00:00,45.25,45.35,45.16,45.22,425599.0,45.25,45.35,45.16,45.22,425599.0
2022-04-13 13:30:00,45.24,45.25,44.96,45.08,470701.0,45.24,45.25,44.96,45.08,470701.0
2022-04-13 14:00:00,45.08,45.14,44.97,45.09,447965.0,45.08,45.14,44.97,45.09,447965.0
2022-04-13 14:30:00,45.1,45.14,44.96,45.02,534255.0,45.1,45.14,44.96,45.02,534255.0
2022-04-13 15:00:00,45.03,45.15,44.99,45.03,468820.0,45.03,45.15,44.99,45.03,468820.0
2022-04-13 15:30:00,45.03,45.21,45.01,45.13,1558176.0,45.03,45.21,45.01,45.13,1558176.0
2022-04-14 09:30:00,45.52,46.26,45.41,46.17,1887946.0,45.52,46.26,45.41,46.17,1887946.0
2022-04-14 10:00:00,46.19,46.51,45.6,45.84,1280649.0,46.19,46.51,45.6,45.84,1280649.0
2022-04-14 10:30:00,45.84,45.98,45.39,45.49,817485.0,45.84,45.98,45.39,45.49,817485.0
2022-04-14 11:00:00,45.48,45.72,45.43,45.47,526759.0,45.48,45.72,45.43,45.47,526759.0
2022-04-14 11:30:00,45.47,45.61,45.43,45.54,491363.0,45.47,45.61,45.43,45.54,491363.0
2022-04-14 12:00:00,45.53,45.6,45.08,45.09,517445.0,45.53,45.6,45.08,45.09,517445.0
2022-04-14 12:30:00,45.1,45.37,45.08,45.36,598207.0,45.1,45.37,45.08,45.36,598207.0
2022-04-14 13:00:00,45.36,45.44,45.28,45.31,287682.0,45.36,45.44,45.28,45.31,287682.0
2022-04-14 13:30:00,45.3,45.61,45.27,45.47,498281.0,45.3,45.61,45.27,45.47,498281.0
2022-04-14 14:00:00,45.47,45.51,45.23,45.34,404884.0,45.47,45.51,45.23,45.34,404884.0
2022-04-14 14:30:00,45.34,45.39,45.1,45.16,368274.0,45.34,45.39,45.1,45.16,368274.0
2022-04-14 15:00:00,45.15,45.34,45.11,45.28,504428.0,45.15,45.34,45.11,45.28,504428.0
2022-04-14 15:30:00,45.28,45.5,45.03,45.14,1884240.0,45.28,45.5,45.03,45.14,1884240.0
2022-04-18 09:30:00,44.18,44.35,43.46,44.04,2650848.0,44.18,44.35,43.46,44.04,2650848.0
2022-04-18 10:00:00,44.02,44.82,43.98,44.5,1105092.0,44.02,44.82,43.98,44.5,1105092.0
2022-04-18 10:30:00,44.52,44.94,44.41,44.67,892655.0,44.52,44.94,44.41,44.67,892655.0
2022-04-18 11:00:00,44.68,44.96,44.32,44.42,705912.0,44.68,44.96,44.32,44.42,705912.0
2022-04-18 11:30:00,44.41,44.5,44.22,44.32,606446.0,44.41,44.5,44.22,44.32,606446.0
2022-04-18 12:00:00,44.31,44.31,44.02,44.02,435125.0,44.31,44.31,44.02,44.02,435125.0
2022-04-18 12:30:00,44.02,44.19,43.96,44.13,440602.0,44.02,44.19,43.96,44.13,440602.0
2022-04-18 13:00:00,44.11,44.35,44.06,44.33,351366.0,44.11,44.35,44.06,44.33,351366.0
2022-04-18 13:30:00,44.32,44.62,44.31,44.38,573902.0,44.32,44.62,44.31,44.38,573902.0
2022-04-18 14:00:00,44.38,44.4,44.12,44.17,355461.0,44.38,44.4,44.12,44.17,355461.0
2022-04-18 14:30:00,44.17,44.24,43.95,44.04,510861.0,44.17,44.24,43.95,44.04,510861.0
2022-04-18 15:00:00,44.04,44.15,43.89,43.9,492525.0,44.04,44.15,43.89,43.9,492525.0
2022-04-18 15:30:00,43.9,44.0,43.78,43.97,1271592.0,43.9,44.0,43.78,43.97,1271592.0
2022-04-19 09:30:00,44.52,45.14,44.48,45.07,1878126.0,44.52,45.14,44.48,45.07,1878126.0
2022-04-19 10:00:00,45.08,45.45,44.97,45.38,1157272.0,45.08,45.45,44.97,45.38,1157272.0
2022-04-19 10:30:00,45.37,45.83,45.32,45.69,905016.0,45.37,45.83,45.32,45.69,905016.0
2022-04-19 11:00:00,45.7,45.99,45.62,45.96,700416.0,45.7,45.99,45.62,45.96,700416.0
2022-04-19 11:30:00,45.96,46.08,45.72,45.76,805983.0,45.96,46.08,45.72,45.76,805983.0
2022-04-19 12:00:00,45.75,45.92,45.65,45.77,598185.0,45.75,45.92,45.65,45.77,598185.0
2022-04-19 12:30:00,45.77,45.87,45.67,45.84,475539.0,45.77,45.87,45.67,45.84,475539.0
2022-04-19 13:00:00,45.84,45.93,45.71,45.77,415510.0,45.84,45.93,45.71,45.77,415510.0
2022-04-19 13:30:00,45.76,45.9,45.75,45.8,390777.0,45.76,45.9,45.75,45.8,390777.0
2022-04-19 14:00:00,45.78,45.82,45.56,45.7,437689.0,45.78,45.82,45.56,45.7,437689.0
2022-04-19 14:30:00,45.7,45.96,45.64,45.92,516674.0,45.7,45.96,45.64,45.92,516674.0
2022-04-19 15:00:00,45.93,46.14,45.88,46.02,790794.0,45.93,46.14,45.88,46.02,790794.0
2022-04-19 15:30:00,46.03,46.14,45.88,45.93,1726040.0,46.03,46.14,45.88,45.93,1726040.0
2022-04-20 09:30:00,46.37,46.83,45.75,46.21,1764864.0,46.37,46.83,45.75,46.21,1764864.0
2022-04-20 10:00:00,46.22,46.46,45.89,46.35,1163091.0,46.22,46.46,45.89,46.35,1163091.0
2022-04-20 10:30:00,46.36,46.86,46.18,46.59,842490.0,46.36,46.86,46.18,46.59,842490.0
2022-04-20 11:00:00,46.59,46.67,46.35,46.46,411574.0,46.59,46.67,46.35,46.46,411574.0
2022-04-20 11:30:00,46.46,46.69,46.42,46.6,493739.0,46.46,46.69,46.42,46.6,493739.0
2022-04-20 12:00:00,46.63,46.73,46.43,46.45,464472.0,46.63,46.73,46.43,46.45,464472.0
2022-04-20 12:30:00,46.45,46.72,46.45,46.63,552601.0,46.45,46.72,46.45,46.63,552601.0
2022-04-20 13:00:00,46.63,46.87,46.6,46.75,851172.0,46.63,46.87,46.6,46.75,851172.0
2022-04-20 13:30:00,46.74,46.88,46.57,46.63,742943.0,46.74,46.88,46.57,46.63,742943.0
2022-04-20 14:00:00,46.61,46.64,46.32,46.47,757841.0,46.61,46.64,46.32,46.47,757841.0
2022-04-20 14:30:00,46.47,46.67,46.43,46.58,1279896.0,46.47,46.67,46.43,46.58,1279896.0
2022-04-20 15:00:00,46.57,46.94,46.56,46.76,1973194.0,46.57,46.94,46.56,46.76,1973194.0
2022-04-20 15:30:00,46.75,46.75,46.44,46.52,2126364.0,46.75,46.75,46.44,46.52,2126364.0
2022-04-21 09:30:00,50.44,52.1,50.23,51.56,9769850.0,50.44,52.1,50.23,51.56,9769850.0
2022-04-21 10:00:00,51.55,52.2,51.44,51.8,5121096.0,51.55,52.2,51.44,51.8,5121096.0
2022-04-21 10:30:00,51.8,52.3,51.77,51.91,3334914.0,51.8,52.3,51.77,51.91,3334914.0
2022-04-21 11:00:00,51.91,52.46,51.72,52.35,2456378.0,51.91,52.46,51.72,52.35,2456378.0
2022-04-21 11:30:00,52.35,52.45,51.94,51.98,1684526.0,52.35,52.45,51.94,51.98,1684526.0
2022-04-21 12:00:00,51.98,52.0,51.38,51.38,2114509.0,51.98,52.0,51.38,51.38,2114509.0
2022-04-21 12:30:00,51.39,51.6,51.09,51.54,1601848.0,51.39,51.6,51.09,51.54,1601848.0
2022-04-21 13:00:00,51.54,51.82,51.18,51.75,1464628.0,51.54,51.82,51.18,51.75,1464628.0
2022-04-21 13:30:00,51.75,51.92,51.61,51.89,1021002.0,51.75,51.92,51.61,51.89,1021002.0
2022-04-21 14:00:00,51.88,51.88,51.35,51.41,1252226.0,51.88,51.88,51.35,51.41,1252226.0
2022-04-21 14:30:00,51.4,51.77,50.77,50.91,1644707.0,51.4,51.77,50.77,50.91,1644707.0
2022-04-21 15:00:00,50.92,50.96,50.46,50.92,1579749.0,50.92,50.96,50.46,50.92,1579749.0
2022-04-21 15:30:00,50.91,50.96,50.51,50.85,2506441.0,50.91,50.96,50.51,50.85,2506441.0
2022-04-22 09:30:00,52.01,53.08,51.77,52.89,5040528.0,52.01,53.08,51.77,52.89,5040528.0
2022-04-22 10:00:00,52.9,53.12,52.37,52.43,2251408.0,52.9,53.12,52.37,52.43,2251408.0
2022-04-22 10:30:00,52.43,52.58,51.85,51.93,1354474.0,52.43,52.58,51.85,51.93,1354474.0
2022-04-22 11:00:00,51.93,52.85,51.93,52.59,1495093.0,51.93,52.85,51.93,52.59,1495093.0
2022-04-22 11:30:00,52.59,52.67,52.13,52.22,860978.0,52.59,52.67,52.13,52.22,860978.0
2022-04-22 12:00:00,52.2,52.48,52.12,52.44,668629.0,52.2,52.48,52.12,52.44,668629.0
2022-04-22 12:30:00,52.43,52.72,52.04,52.08,921332.0,52.43,52.72,52.04,52.08,921332.0
2022-04-22 13:00:00,52.08,52.12,51.54,51.75,1258417.0,52.08,52.12,51.54,51.75,1258417.0
2022-04-22 13:30:00,51.74,51.89,51.12,51.19,1031233.0,51.74,51.89,51.12,51.19,1031233.0
2022-04-22 14:00:00,51.18,51.77,51.12,51.54,882363.0,51.18,51.77,51.12,51.54,882363.0
2022-04-22 14:30:00,51.54,51.76,51.49,51.57,753279.0,51.54,51.76,51.49,51.57,753279.0
2022-04-22 15:00:00,51.57,51.83,51.31,51.77,957660.0,51.57,51.83,51.31,51.77,957660.0
2022-04-22 15:30:00,51.77,51.93,51.39,51.46,1963366.0,51.77,51.93,51.39,51.46,1963366.0
2022-04-25 09:30:00,50.99,51.68,50.08,50.1,2763499.0,50.99,51.68,50.08,50.1,2763499.0
2022-04-25 10:00:00,50.11,50.92,49.73,50.77,1931471.0,50.11,50.92,49.73,50.77,1931471.0
2022-04-25 10:30:00,50.75,51.1,50.29,50.38,1280140.0,50.75,51.1,50.29,50.38,1280140.0
2022-04-25 11:00:00,50.37,51.27,50.35,51.1,888035.0,50.37,51.27,50.35,51.1,888035.0
2022-04-25 11:30:00,51.11,51.18,50.73,50.94,728751.0,51.11,51.18,50.73,50.94,728751.0
2022-04-25 12:00:00,50.95,51.23,50.74,51.08,541341.0,50.95,51.23,50.74,51.08,541341.0
2022-04-25 12:30:00,51.08,51.25,50.91,51.12,670964.0,51.08,51.25,50.91,51.12,670964.0
2022-04-25 13:00:00,51.12,51.45,50.94,51.16,731755.0,51.12,51.45,50.94,51.16,731755.0
2022-04-25 13:30:00,51.16,51.3,51.03,51.13,390236.0,51.16,51.3,51.03,51.13,390236.0
2022-04-25 14:00:00,51.14,51.49,51.01,51.47,545334.0,51.14,51.49,51.01,51.47,545334.0
2022-04-25 14:30:00,51.47,51.58,51.07,51.08,704216.0,51.47,51.58,51.07,51.08,704216.0
2022-04-25 15:00:00,51.08,51.21,50.86,51.14,809962.0,51.08,51.21,50.86,51.14,809962.0
2022-04-25 15:30:00,51.14,51.45,51.07,51.32,1463324.0,51.14,51.45,51.07,51.32,1463324.0
2022-04-26 09:30:00,50.67,51.06,50.3,50.73,1584426.0,50.67,51.06,50.3,50.73,1584426.0
2022-04-26 10:00:00,50.7,50.99,50.39,50.61,1057652.0,50.7,50.99,50.39,50.61,1057652.0
2022-04-26 10:30:00,50.59,50.69,49.81,49.9,1391268.0,50.59,50.69,49.81,49.9,1391268.0
2022-04-26 11:00:00,49.89,49.89,48.97,49.25,1759293.0,49.89,49.89,48.97,49.25,1759293.0
2022-04-26 11:30:00,49.25,49.3,48.68,48.69,920384.0,49.25,49.3,48.68,48.69,920384.0
2022-04-26 12:00:00,48.69,49.07,48.61,49.05,859296.0,48.69,49.07,48.61,49.05,859296.0
2022-04-26 12:30:00,49.04,49.71,48.92,49.68,890809.0,49.04,49.71,48.92,49.68,890809.0
2022-04-26 13:00:00,49.68,49.68,49.2,49.22,548096.0,49.68,49.68,49.2,49.22,548096.0
2022-04-26 13:30:00,49.21,49.41,49.09,49.22,577795.0,49.21,49.41,49.09,49.22,577795.0
2022-04-26 14:00:00,49.21,49.72,49.16,49.6,612466.0,49.21,49.72,49.16,49.6,612466.0
2022-04-26 14:30:00,49.58,49.79,49.28,49.43,521653.0,49.58,49.79,49.28,49.43,521653.0
2022-04-26 15:00:00,49.41,49.45,49.01,49.02,683198.0,49.41,49.45,49.01,49.02,683198.0
2022-04-26 15:30:00,49.01,49.07,48.73,48.85,1826770.0,49.01,49.07,48.73,48.85,1826770.0
2022-04-27 09:30:00,48.81,49.5,48.36,49.12,1266543.0,48.81,49.5,48.36,49.12,1266543.0
2022-04-27 10:00:00,49.12,49.16,48.39,48.51,1019069.0,49.12,49.16,48.39,48.51,1019069.0
2022-04-27 10:30:00,48.5,49.21,48.18,49.15,1143598.0,48.5,49.21,48.18,49.15,1143598.0
2022-04-27 11:00:00,49.16,49.64,49.15,49.54,1079372.0,49.16,49.64,49.15,49.54,1079372.0
2022-04-27 11:30:00,49.55,49.8,49.28,49.59,744591.0,49.55,49.8,49.28,49.59,744591.0
2022-04-27 12:00:00,49.59,50.18,49.47,50.17,667621.0,49.59,50.18,49.47,50.17,667621.0
2022-04-27 12:30:00,50.17,50.27,49.84,49.87,776580.0,50.17,50.27,49.84,49.87,776580.0
2022-04-27 13:00:00,49.86,50.02,49.63,49.95,594781.0,49.86,50.02,49.63,49.95,594781.0
2022-04-27 13:30:00,49.94,50.15,49.76,50.11,457038.0,49.94,50.15,49.76,50.11,457038.0
2022-04-27 14:00:00,50.12,50.39,50.02,50.28,571697.0,50.12,50.39,50.02,50.28,571697.0
2022-04-27 14:30:00,50.27,50.51,50.11,50.19,595702.0,50.27,50.51,50.11,50.19,595702.0
2022-04-27 15:00:00,50.18,50.34,50.05,50.22,648955.0,50.18,50.34,50.05,50.22,648955.0
2022-04-27 15:30:00,50.22,50.38,50.1,50.28,1589011.0,50.22,50.38,50.1,50.28,1589011.0
2022-04-28 09:30:00,50.71,51.25,50.32,50.59,1701959.0,50.71,51.25,50.32,50.59,1701959.0
2022-04-28 10:00:00,50.58,50.58,49.97,50.2,1154114.0,50.58,50.58,49.97,50.2,1154114.0
2022-04-28 10:30:00,50.19,50.5,49.93,50.38,916986.0,50.19,50.5,49.93,50.38,916986.0
2022-04-28 11:00:00,50.4,50.73,50.26,50.51,731159.0,50.4,50.73,50.26,50.51,731159.0
2022-04-28 11:30:00,50.51,50.58,50.3,50.41,461795.0,50.51,50.58,50.3,50.41,461795.0
2022-04-28 12:00:00,50.41,50.69,50.26,50.67,430346.0,50.41,50.69,50.26,50.67,430346.0
2022-04-28 12:30:00,50.67,51.3,50.65,51.12,619458.0,50.67,51.3,50.65,51.12,619458.0
2022-04-28 13:00:00,51.11,51.36,51.02,51.29,748217.0,51.11,51.36,51.02,51.29,748217.0
2022-04-28 13:30:00,51.29,51.69,51.2,51.49,865572.0,51.29,51.69,51.2,51.49,865572.0
2022-04-28 14:00:00,51.49,51.69,51.48,51.62,491184.0,51.49,51.69,51.48,51.62,491184.0
2022-04-28 14:30:00,51.63,51.94,51.62,51.86,627065.0,51.63,51.94,51.62,51.86,627065.0
2022-04-28 15:00:00,51.86,51.96,51.71,51.76,587006.0,51.86,51.96,51.71,51.76,587006.0
2022-04-28 15:30:00,51.75,51.86,51.63,51.81,1351312.0,51.75,51.86,51.63,51.81,1351312.0
2022-04-29 09:30:00,51.39,52.48,51.37,52.25,1421925.0,51.39,52.48,51.37,52.25,1421925.0
2022-04-29 10:00:00,52.24,52.29,51.63,51.67,945605.0,52.24,52.29,51.63,51.67,945605.0
2022-04-29 10:30:00,51.66,51.91,51.51,51.89,605628.0,51.66,51.91,51.51,51.89,605628.0
2022-04-29 11:00:00,51.89,52.1,51.72,51.93,514977.0,51.89,52.1,51.72,51.93,514977.0
2022-04-29 11:30:00,51.92,52.27,51.89,51.95,419688.0,51.92,52.27,51.89,51.95,419688.0
2022-04-29 12:00:00,51.94,51.95,51.6,51.63,355042.0,51.94,51.95,51.6,51.63,355042.0
2022-04-29 12:30:00,51.62,51.64,51.36,51.43,285583.0,51.62,51.64,51.36,51.43,285583.0
2022-04-29 13:00:00,51.42,51.57,51.32,51.44,390448.0,51.42,51.57,51.32,51.44,390448.0
2022-04-29 13:30:00,51.44,51.67,51.41,51.58,432075.0,51.44,51.67,51.41,51.58,432075.0
2022-04-29 14:00:00,51.57,51.75,51.43,51.69,500544.0,51.57,51.75,51.43,51.69,500544.0
2022-04-29 14:30:00,51.69,51.87,51.27,51.49,521118.0,51.69,51.87,51.27,51.49,521118.0
2022-04-29 15:00:00,51.49,51.51,51.13,51.13,480142.0,51.49,51.51,51.13,51.13,480142.0
2022-04-29 15:30:00,51.13,51.18,50.31,50.51,1884807.0,51.13,51.18,50.31,50.51,1884807.0
2022-05-02 09:30:00,50.49,50.83,49.01,50.45,1783029.0,50.49,50.83,49.01,50.45,1783029.0
2022-05-02 10:00:00,50.46,50.61,49.62,50.1,1080521.0,50.46,50.61,49.62,50.1,1080521.0
2022-05-02 10:30:00,50.11,50.41,49.78,49.83,728762.0,50.11,50.41,49.78,49.83,728762.0
2022-05-02 11:00:00,49.83,49.84,49.43,49.51,788622.0,49.83,49.84,49.43,49.51,788622.0
2022-05-02 11:30:00,49.5,49.7,49.36,49.66,600094.0,49.5,49.7,49.36,49.66,600094.0
2022-05-02 12:00:00,49.67,49.82,49.25,49.68,539272.0,49.67,49.82,49.25,49.68,539272.0
2022-05-02 12:30:00,49.69,49.72,49.18,49.22,571818.0,49.69,49.72,49.18,49.22,571818.0
2022-05-02 13:00:00,49.23,49.52,49.03,49.14,649751.0,49.23,49.52,49.03,49.14,649751.0
2022-05-02 13:30:00,49.1,49.22,48.86,49.17,577552.0,49.1,49.22,48.86,49.17,577552.0
2022-05-02 14:00:00,49.17,49.26,48.7,48.96,546543.0,49.17,49.26,48.7,48.96,546543.0
2022-05-02 14:30:00,48.96,49.4,48.89,49.26,626483.0,48.96,49.4,48.89,49.26,626483.0
2022-05-02 15:00:00,49.26,49.84,49.26,49.81,654027.0,49.26,49.84,49.26,49.81,654027.0
2022-05-02 15:30:00,49.8,50.26,49.8,50.2,1545879.0,49.8,50.26,49.8,50.2,1545879.0
2022-05-03 09:30:00,50.39,51.18,50.06,50.5,1353495.0,50.39,51.18,50.06,50.5,1353495.0
2022-05-03 10:00:00,50.5,50.75,49.65,50.24,861307.0,50.5,50.75,49.65,50.24,861307.0
2022-05-03 10:30:00,50.24,50.55,50.03,50.45,665138.0,50.24,50.55,50.03,50.45,665138.0
2022-05-03 11:00:00,50.45,51.21,50.33,51.13,920689.0,50.45,51.21,50.33,51.13,920689.0
2022-05-03 11:30:00,51.13,51.4,51.1,51.22,690859.0,51.13,51.4,51.1,51.22,690859.0
2022-05-03 12:00:00,51.21,51.37,50.92,51.06,656560.0,51.21,51.37,50.92,51.06,656560.0
2022-05-03 12:30:00,51.05,51.25,50.92,51.17,583837.0,51.05,51.25,50.92,51.17,583837.0
2022-05-03 13:00:00,51.17,51.54,51.17,51.4,553326.0,51.17,51.54,51.17,51.4,553326.0
2022-05-03 13:30:00,51.41,51.79,51.39,51.57,734593.0,51.41,51.79,51.39,51.57,734593.0
2022-05-03 14:00:00,51.56,51.6,51.15,51.21,571201.0,51.56,51.6,51.15,51.21,571201.0
2022-05-03 14:30:00,51.22,51.79,51.02,51.78,674570.0,51.22,51.79,51.02,51.78,674570.0
2022-05-03 15:00:00,51.79,51.8,51.43,51.57,811516.0,51.79,51.8,51.43,51.57,811516.0
2022-05-03 15:30:00,51.56,51.65,51.3,51.38,1074643.0,51.56,51.65,51.3,51.38,1074643.0
2022-05-04 09:30:00,51.01,52.13,50.5,51.51,1416262.0,51.01,52.13,50.5,51.51,1416262.0
2022-05-04 10:00:00,51.51,51.6,51.04,51.29,1032419.0,51.51,51.6,51.04,51.29,1032419.0
2022-05-04 10:30:00,51.29,51.38,50.94,51.31,493050.0,51.29,51.38,50.94,51.31,493050.0
2022-05-04 11:00:00,51.31,51.4,50.69,50.75,517653.0,51.31,51.4,50.69,50.75,517653.0
2022-05-04 11:30:00,50.72,50.75,50.44,50.54,522288.0,50.72,50.75,50.44,50.54,522288.0
2022-05-04 12:00:00,50.54,50.75,50.42,50.66,395964.0,50.54,50.75,50.42,50.66,395964.0
2022-05-04 12:30:00,50.66,50.75,50.5,50.61,491807.0,50.66,50.75,50.5,50.61,491807.0
2022-05-04 13:00:00,50.63,50.74,50.43,50.46,403022.0,50.63,50.74,50.43,50.46,403022.0
2022-05-04 13:30:00,50.47,50.57,50.32,50.51,486858.0,50.47,50.57,50.32,50.51,486858.0
2022-05-04 14:00:00,50.48,51.0,50.26,50.9,989355.0,50.48,51.0,50.26,50.9,989355.0
2022-05-04 14:30:00,50.94,51.43,50.07,51.33,1156969.0,50.94,51.43,50.07,51.33,1156969.0
2022-05-04 15:00:00,51.34,51.9,51.27,51.85,1049399.0,51.34,51.9,51.27,51.85,1049399.0
2022-05-04 15:30:00,51.86,51.97,51.67,51.9,1543477.0,51.86,51.97,51.67,51.9,1543477.0
2022-05-05 09:30:00,50.98,51.73,50.81,51.02,1416139.0,50.98,51.73,50.81,51.02,1416139.0
2022-05-05 10:00:00,51.04,51.05,50.49,50.51,1005235.0,51.04,51.05,50.49,50.51,1005235.0
2022-05-05 10:30:00,50.5,50.75,50.13,50.18,1004046.0,50.5,50.75,50.13,50.18,1004046.0
2022-05-05 11:00:00,50.15,50.15,49.59,49.91,1194604.0,50.15,50.15,49.59,49.91,1194604.0
2022-05-05 11:30:00,49.91,50.24,49.32,49.34,903740.0,49.91,50.24,49.32,49.34,903740.0
2022-05-05 12:00:00,49.33,49.7,49.18,49.41,894688.0,49.33,49.7,49.18,49.41,894688.0
2022-05-05 12:30:00,49.39,49.56,49.26,49.56,750853.0,49.39,49.56,49.26,49.56,750853.0
2022-05-05 13:00:00,49.56,49.74,49.35,49.41,675174.0,49.56,49.74,49.35,49.41,675174.0
2022-05-05 13:30:00,49.41,49.54,49.08,49.15,639698.0,49.41,49.54,49.08,49.15,639698.0
2022-05-05 14:00:00,49.14,49.24,48.81,48.82,716829.0,49.14,49.24,48.81,48.82,716829.0
2022-05-05 14:30:00,48.82,49.03,48.72,48.8,603337.0,48.82,49.03,48.72,48.8,603337.0
2022-05-05 15:00:00,48.79,48.83,48.49,48.55,935507.0,48.79,48.83,48.49,48.55,935507.0
2022-05-05 15:30:00,48.55,48.94,48.47,48.91,1956371.0,48.55,48.94,48.47,48.91,1956371.0
2022-05-06 09:30:00,48.81,48.95,46.51,46.57,1763097.0,48.81,48.95,46.51,46.57,1763097.0
2022-05-06 10:00:00,46.54,47.65,46.5,47.09,1269144.0,46.54,47.65,46.5,47.09,1269144.0
2022-05-06 10:30:00,47.09,47.86,46.67,47.77,795833.0,47.09,47.86,46.67,47.77,795833.0
2022-05-06 11:00:00,47.77,48.32,47.53,48.1,887729.0,47.77,48.32,47.53,48.1,887729.0
2022-05-06 11:30:00,48.11,48.19,47.63,47.63,801591.0,48.11,48.19,47.63,47.63,801591.0
2022-05-06 12:00:00,47.62,48.15,47.41,47.8,633983.0,47.62,48.15,47.41,47.8,633983.0
2022-05-06 12:30:00,47.79,48.25,47.58,48.24,512779.0,47.79,48.25,47.58,48.24,512779.0
2022-05-06 13:00:00,48.24,48.29,47.74,47.85,553250.0,48.24,48.29,47.74,47.85,553250.0
2022-05-06 13:30:00,47.84,47.96,47.6,47.61,469894.0,47.84,47.96,47.6,47.61,469894.0
2022-05-06 14:00:00,47.61,47.71,47.37,47.48,589624.0,47.61,47.71,47.37,47.48,589624.0
2022-05-06 14:30:00,47.45,47.64,47.29,47.4,426980.0,47.45,47.64,47.29,47.4,426980.0
2022-05-06 15:00:00,47.4,47.43,47.12,47.34,614005.0,47.4,47.43,47.12,47.34,614005.0
2022-05-06 15:30:00,47.34,47.76,47.32,47.52,1589884.0,47.34,47.76,47.32,47.52,1589884.0
2022-05-09 09:30:00,46.56,46.88,46.08,46.25,1420289.0,46.56,46.88,46.08,46.25,1420289.0
2022-05-09 10:00:00,46.25,46.53,45.42,45.42,1184379.0,46.25,46.53,45.42,45.42,1184379.0
2022-05-09 10:30:00,45.41,45.42,44.45,44.49,1557408.0,45.41,45.42,44.45,44.49,1557408.0
2022-05-09 11:00:00,44.48,44.57,44.02,44.17,1160650.0,44.48,44.57,44.02,44.17,1160650.0
2022-05-09 11:30:00,44.17,44.97,43.92,44.8,928164.0,44.17,44.97,43.92,44.8,928164.0
2022-05-09 12:00:00,44.79,45.28,44.51,45.11,780592.0,44.79,45.28,44.51,45.11,780592.0
2022-05-09 12:30:00,45.1,45.23,44.61,44.66,600241.0,45.1,45.23,44.61,44.66,600241.0
2022-05-09 13:00:00,44.66,44.84,44.61,44.77,595258.0,44.66,44.84,44.61,44.77,595258.0
2022-05-09 13:30:00,44.77,44.9,44.33,44.43,520224.0,44.77,44.9,44.33,44.43,520224.0
2022-05-09 14:00:00,44.42,44.51,44.16,44.21,622176.0,44.42,44.51,44.16,44.21,622176.0
2022-05-09 14:30:00,44.22,44.25,43.89,44.22,852802.0,44.22,44.25,43.89,44.22,852802.0
2022-05-09 15:00:00,44.23,44.28,43.73,43.77,843014.0,44.23,44.28,43.73,43.77,843014.0
2022-05-09 15:30:00,43.77,43.86,42.92,43.29,2498585.0,43.77,43.86,42.92,43.29,2498585.0
2022-05-10 09:30:00,44.21,44.76,43.29,44.75,2168052.0,44.21,44.76,43.29,44.75,2168052.0
2022-05-10 10:00:00,44.73,44.85,44.34,44.39,909410.0,44.73,44.85,44.34,44.39,909410.0
2022-05-10 10:30:00,44.39,44.48,43.43,43.45,996692.0,44.39,44.48,43.43,43.45,996692.0
2022-05-10 11:00:00,43.44,43.58,43.07,43.38,858593.0,43.44,43.58,43.07,43.38,858593.0
2022-05-10 11:30:00,43.37,43.99,43.26,43.86,759867.0,43.37,43.99,43.26,43.86,759867.0
2022-05-10 12:00:00,43.86,44.21,43.8,44.01,653977.0,43.86,44.21,43.8,44.01,653977.0
2022-05-10 12:30:00,44.0,44.09,43.07,43.16,994683.0,44.0,44.09,43.07,43.16,994683.0
2022-05-10 13:00:00,43.15,43.87,43.13,43.85,452940.0,43.15,43.87,43.13,43.85,452940.0
2022-05-10 13:30:00,43.86,44.78,43.85,44.78,918772.0,43.86,44.78,43.85,44.78,918772.0
2022-05-10 14:00:00,44.78,44.8,44.28,44.41,570065.0,44.78,44.8,44.28,44.41,570065.0
2022-05-10 14:30:00,44.43,44.56,44.14,44.4,489404.0,44.43,44.56,44.14,44.4,489404.0
2022-05-10 15:00:00,44.44,44.72,44.27,44.33,639632.0,44.44,44.72,44.27,44.33,639632.0
2022-05-10 15:30:00,44.33,44.33,43.92,44.11,1327830.0,44.33,44.33,43.92,44.11,1327830.0
2022-05-11 09:30:00,43.91,44.95,43.71,44.86,1837726.0,43.91,44.95,43.71,44.86,1837726.0
2022-05-11 10:00:00,44.86,45.98,44.57,45.75,1663983.0,44.86,45.98,44.57,45.75,1663983.0
2022-05-11 10:30:00,45.74,45.85,45.25,45.43,825355.0,45.74,45.85,45.25,45.43,825355.0
2022-05-11 11:00:00,45.43,45.5,44.88,45.15,888991.0,45.43,45.5,44.88,45.15,888991.0
2022-05-11 11:30:00,45.14,45.45,44.73,44.79,608708.0,45.14,45.45,44.73,44.79,608708.0
2022-05-11 12:00:00,44.78,44.81,44.17,44.24,691675.0,44.78,44.81,44.17,44.24,691675.0
2022-05-11 12:30:00,44.23,44.36,43.87,43.89,550662.0,44.23,44.36,43.87,43.89,550662.0
2022-05-11 13:00:00,43.89,43.98,43.55,43.56,712024.0,43.89,43.98,43.55,43.56,712024.0
2022-05-11 13:30:00,43.55,43.62,43.01,43.08,730755.0,43.55,43.62,43.01,43.08,730755.0
2022-05-11 14:00:00,43.07,43.59,43.07,43.38,946751.0,43.07,43.59,43.07,43.38,946751.0
2022-05-11 14:30:00,43.39,43.92,43.28,43.52,997145.0,43.39,43.92,43.28,43.52,997145.0
2022-05-11 15:00:00,43.51,43.58,43.22,43.4,746292.0,43.51,43.58,43.22,43.4,746292.0
2022-05-11 15:30:00,43.4,43.54,42.93,43.18,1678183.0,43.4,43.54,42.93,43.18,1678183.0
2022-05-12 09:30:00,42.4,42.51,40.87,41.22,2421736.0,42.4,42.51,40.87,41.22,2421736.0
2022-05-12 10:00:00,41.21,42.53,40.9,42.06,1849474.0,41.21,42.53,40.9,42.06,1849474.0
2022-05-12 10:30:00,42.07,42.35,41.48,42.01,1181584.0,42.07,42.35,41.48,42.01,1181584.0
2022-05-12 11:00:00,42.01,42.82,41.95,42.31,1333315.0,42.01,42.82,41.95,42.31,1333315.0
2022-05-12 11:30:00,42.3,42.38,41.4,41.45,671240.0,42.3,42.38,41.4,41.45,671240.0
2022-05-12 12:00:00,41.44,41.9,41.16,41.82,1047193.0,41.44,41.9,41.16,41.82,1047193.0
2022-05-12 12:30:00,41.82,42.17,41.62,41.84,728375.0,41.82,42.17,41.62,41.84,728375.0
2022-05-12 13:00:00,41.83,41.97,41.49,41.62,566826.0,41.83,41.97,41.49,41.62,566826.0
2022-05-12 13:30:00,41.62,41.7,41.02,41.13,456464.0,41.62,41.7,41.02,41.13,456464.0
2022-05-12 14:00:00,41.11,41.21,40.65,40.69,839337.0,41.11,41.21,40.65,40.69,839337.0
2022-05-12 14:30:00,40.68,40.72,40.11,40.16,989700.0,40.68,40.72,40.11,40.16,989700.0
2022-05-12 15:00:00,40.16,41.2,40.14,40.88,1505989.0,40.16,41.2,40.14,40.88,1505989.0
2022-05-12 15:30:00,40.88,41.52,40.86,41.52,2215930.0,40.88,41.52,40.86,41.52,2215930.0
2022-05-13 09:30:00,42.37,43.12,42.33,42.54,2021726.0,42.37,43.12,42.33,42.54,2021726.0
2022-05-13 10:00:00,42.55,42.74,42.39,42.68,937480.0,42.55,42.74,42.39,42.68,937480.0
2022-05-13 10:30:00,42.7,42.93,42.19,42.61,1161502.0,42.7,42.93,42.19,42.61,1161502.0
2022-05-13 11:00:00,42.61,43.13,42.51,43.11,756923.0,42.61,43.13,42.51,43.11,756923.0
2022-05-13 11:30:00,43.12,43.13,42.81,42.95,565136.0,43.12,43.13,42.81,42.95,565136.0
2022-05-13 12:00:00,42.97,43.37,42.95,43.36,497476.0,42.97,43.37,42.95,43.36,497476.0
2022-05-13 12:30:00,43.37,43.65,43.22,43.44,583318.0,43.37,43.65,43.22,43.44,583318.0
2022-05-13 13:00:00,43.45,43.57,43.04,43.31,480456.0,43.45,43.57,43.04,43.31,480456.0
2022-05-13 13:30:00,43.33,43.34,42.99,43.04,432114.0,43.33,43.34,42.99,43.04,432114.0
2022-05-13 14:00:00,43.04,43.18,42.7,42.79,840823.0,43.04,43.18,42.7,42.79,840823.0
2022-05-13 14:30:00,42.8,43.51,42.77,43.45,739912.0,42.8,43.51,42.77,43.45,739912.0
2022-05-13 15:00:00,43.46,43.59,43.4,43.51,466007.0,43.46,43.59,43.4,43.51,466007.0
2022-05-13 15:30:00,43.51,43.54,43.15,43.28,1559001.0,43.51,43.54,43.15,43.28,1559001.0
2022-05-16 09:30:00,43.11,44.2,42.98,43.86,1423794.0,43.11,44.2,42.98,43.86,1423794.0
2022-05-16 10:00:00,43.86,44.6,43.63,44.57,964060.0,43.86,44.6,43.63,44.57,964060.0
2022-05-16 10:30:00,44.56,44.59,43.83,43.83,535121.0,44.56,44.59,43.83,43.83,535121.0
2022-05-16 11:00:00,43.82,43.88,43.5,43.52,737778.0,43.82,43.88,43.5,43.52,737778.0
2022-05-16 11:30:00,43.53,44.04,43.28,43.97,456507.0,43.53,44.04,43.28,43.97,456507.0
2022-05-16 12:00:00,43.98,44.12,43.84,43.87,519175.0,43.98,44.12,43.84,43.87,519175.0
2022-05-16 12:30:00,43.87,44.05,43.72,43.9,366769.0,43.87,44.05,43.72,43.9,366769.0
2022-05-16 13:00:00,43.89,44.12,43.77,44.06,356339.0,43.89,44.12,43.77,44.06,356339.0
2022-05-16 13:30:00,44.07,44.14,43.88,43.94,276948.0,44.07,44.14,43.88,43.94,276948.0
2022-05-16 14:00:00,43.95,44.23,43.84,44.23,413162.0,43.95,44.23,43.84,44.23,413162.0
2022-05-16 14:30:00,44.24,44.25,43.92,44.13,487872.0,44.24,44.25,43.92,44.13,487872.0
2022-05-16 15:00:00,44.11,44.2,43.68,43.75,472404.0,44.11,44.2,43.68,43.75,472404.0
2022-05-16 15:30:00,43.75,43.77,43.39,43.53,1036937.0,43.75,43.77,43.39,43.53,1036937.0
2022-05-17 09:30:00,45.35,46.49,45.35,46.46,2524441.0,45.35,46.49,45.35,46.46,2524441.0
2022-05-17 10:00:00,46.45,46.48,45.79,45.8,1080499.0,46.45,46.48,45.79,45.8,1080499.0
2022-05-17 10:30:00,45.8,45.93,45.39,45.67,728679.0,45.8,45.93,45.39,45.67,728679.0
2022-05-17 11:00:00,45.66,46.26,45.59,46.22,678411.0,45.66,46.26,45.59,46.22,678411.0
2022-05-17 11:30:00,46.22,46.4,46.19,46.27,557089.0,46.22,46.4,46.19,46.27,557089.0
2022-05-17 12:00:00,46.27,46.54,46.1,46.5,571672.0,46.27,46.54,46.1,46.5,571672.0
2022-05-17 12:30:00,46.51,46.64,46.38,46.42,559280.0,46.51,46.64,46.38,46.42,559280.0
2022-05-17 13:00:00,46.42,46.77,46.28,46.65,583007.0,46.42,46.77,46.28,46.65,583007.0
2022-05-17 13:30:00,46.66,46.83,46.52,46.55,349749.0,46.66,46.83,46.52,46.55,349749.0
2022-05-17 14:00:00,46.57,46.81,46.22,46.44,699881.0,46.57,46.81,46.22,46.44,699881.0
2022-05-17 14:30:00,46.42,46.87,46.32,46.76,812691.0,46.42,46.87,46.32,46.76,812691.0
2022-05-17 15:00:00,46.74,47.1,46.73,47.06,842036.0,46.74,47.1,46.73,47.06,842036.0
2022-05-17 15:30:00,47.07,47.08,46.84,46.97,1445588.0,47.07,47.08,46.84,46.97,1445588.0
2022-05-18 09:30:00,46.21,47.16,46.15,46.61,1212749.0,46.21,47.16,46.15,46.61,1212749.0
2022-05-18 10:00:00,46.6,47.08,46.53,46.54,836316.0,46.6,47.08,46.53,46.54,836316.0
2022-05-18 10:30:00,46.52,46.72,46.4,46.61,695854.0,46.52,46.72,46.4,46.61,695854.0
2022-05-18 11:00:00,46.62,46.62,45.57,45.6,930496.0,46.62,46.62,45.57,45.6,930496.0
2022-05-18 11:30:00,45.6,45.87,45.26,45.31,857377.0,45.6,45.87,45.26,45.31,857377.0
2022-05-18 12:00:00,45.3,45.37,44.85,44.96,800257.0,45.3,45.37,44.85,44.96,800257.0
2022-05-18 12:30:00,44.96,45.52,44.85,45.52,476847.0,44.96,45.52,44.85,45.52,476847.0
2022-05-18 13:00:00,45.53,45.53,44.7,44.75,485866.0,45.53,45.53,44.7,44.75,485866.0
2022-05-18 13:30:00,44.75,44.93,44.31,44.41,522100.0,44.75,44.93,44.31,44.41,522100.0
2022-05-18 14:00:00,44.4,44.6,44.27,44.59,525850.0,44.4,44.6,44.27,44.59,525850.0
2022-05-18 14:30:00,44.58,44.62,44.27,44.39,551138.0,44.58,44.62,44.27,44.39,551138.0
2022-05-18 15:00:00,44.39,44.66,44.38,44.46,613953.0,44.39,44.66,44.38,44.46,613953.0
2022-05-18 15:30:00,44.46,44.76,44.45,44.64,1528152.0,44.46,44.76,44.45,44.64,1528152.0
2022-05-19 09:30:00,43.94,45.27,43.87,44.29,1694010.0,43.94,45.27,43.87,44.29,1694010.0
2022-05-19 10:00:00,44.3,44.72,44.03,44.36,686211.0,44.3,44.72,44.03,44.36,686211.0
2022-05-19 10:30:00,44.33,44.57,44.04,44.35,776813.0,44.33,44.57,44.04,44.35,776813.0
2022-05-19 11:00:00,44.31,44.63,44.11,44.39,483355.0,44.31,44.63,44.11,44.39,483355.0
2022-05-19 11:30:00,44.41,45.02,44.33,44.86,673416.0,44.41,45.02,44.33,44.86,673416.0
2022-05-19 12:00:00,44.86,45.04,44.62,44.83,686775.0,44.86,45.04,44.62,44.83,686775.0
2022-05-19 12:30:00,44.82,44.87,44.23,44.57,426797.0,44.82,44.87,44.23,44.57,426797.0
2022-05-19 13:00:00,44.6,44.78,44.35,44.66,318795.0,44.6,44.78,44.35,44.66,318795.0
2022-05-19 13:30:00,44.69,45.36,44.59,45.18,509618.0,44.69,45.36,44.59,45.18,509618.0
2022-05-19 14:00:00,45.2,45.23,44.76,44.88,363781.0,45.2,45.23,44.76,44.88,363781.0
2022-05-19 14:30:00,44.87,45.09,44.72,44.98,371959.0,44.87,45.09,44.72,44.98,371959.0
2022-05-19 15:00:00,44.95,45.11,44.44,44.46,392012.0,44.95,45.11,44.44,44.46,392012.0
2022-05-19 15:30:00,44.46,44.6,44.16,44.21,1148466.0,44.46,44.6,44.16,44.21,1148466.0
2022-05-20 09:30:00,45.0,45.27,44.43,44.65,1366894.0,45.0,45.27,44.43,44.65,1366894.0
2022-05-20 10:00:00,44.65,44.83,44.38,44.64,623573.0,44.65,44.83,44.38,44.64,623573.0
2022-05-20 10:30:00,44.61,44.74,44.34,44.42,899408.0,44.61,44.74,44.34,44.42,899408.0
2022-05-20 11:00:00,44.42,44.5,43.73,43.96,711915.0,44.42,44.5,43.73,43.96,711915.0
2022-05-20 11:30:00,43.96,44.21,43.81,44.04,668406.0,43.96,44.21,43.81,44.04,668406.0
2022-05-20 12:00:00,44.03,44.14,43.66,43.67,521007.0,44.03,44.14,43.66,43.67,521007.0
2022-05-20 12:30:00,43.67,43.67,43.08,43.16,648706.0,43.67,43.67,43.08,43.16,648706.0
2022-05-20 13:00:00,43.14,43.19,42.51,42.53,801950.0,43.14,43.19,42.51,42.53,801950.0
2022-05-20 13:30:00,42.52,43.18,42.49,43.12,668650.0,42.52,43.18,42.49,43.12,668650.0
2022-05-20 14:00:00,43.12,43.14,42.43,42.53,601005.0,43.12,43.14,42.43,42.53,601005.0
2022-05-20 14:30:00,42.52,42.73,42.26,42.55,811250.0,42.52,42.73,42.26,42.55,811250.0
2022-05-20 15:00:00,42.54,42.9,42.41,42.89,441550.0,42.54,42.9,42.41,42.89,441550.0
2022-05-20 15:30:00,42.89,43.61,42.83,43.57,2011769.0,42.89,43.61,42.83,43.57,2011769.0
2022-05-23 09:30:00,44.08,45.11,43.44,43.45,1663870.0,44.08,45.11,43.44,43.45,1663870.0
2022-05-23 10:00:00,43.46,44.42,43.36,44.42,1114567.0,43.46,44.42,43.36,44.42,1114567.0
2022-05-23 10:30:00,44.42,44.52,44.0,44.33,816868.0,44.42,44.52,44.0,44.33,816868.0
2022-05-23 11:00:00,44.35,44.65,44.2,44.64,541008.0,44.35,44.65,44.2,44.64,541008.0
2022-05-23 11:30:00,44.66,44.84,44.63,44.68,336457.0,44.66,44.84,44.63,44.68,336457.0
2022-05-23 12:00:00,44.68,44.88,44.53,44.55,419249.0,44.68,44.88,44.53,44.55,419249.0
2022-05-23 12:30:00,44.57,44.65,44.4,44.6,390623.0,44.57,44.65,44.4,44.6,390623.0
2022-05-23 13:00:00,44.59,44.69,44.36,44.59,383781.0,44.59,44.69,44.36,44.59,383781.0
2022-05-23 13:30:00,44.59,44.87,44.5,44.86,392812.0,44.59,44.87,44.5,44.86,392812.0
2022-05-23 14:00:00,44.87,44.96,44.77,44.89,280764.0,44.87,44.96,44.77,44.89,280764.0
2022-05-23 14:30:00,44.88,44.97,44.66,44.71,335199.0,44.88,44.97,44.66,44.71,335199.0
2022-05-23 15:00:00,44.7,44.84,44.48,44.62,542507.0,44.7,44.84,44.48,44.62,542507.0
2022-05-23 15:30:00,44.61,44.79,44.49,44.75,1091997.0,44.61,44.79,44.49,44.75,1091997.0
2022-05-24 09:30:00,43.65,43.99,42.66,42.69,1168665.0,43.65,43.99,42.66,42.69,1168665.0
2022-05-24 10:00:00,42.72,42.74,42.17,42.41,893950.0,42.72,42.74,42.17,42.41,893950.0
2022-05-24 10:30:00,42.41,42.44,41.72,41.78,1267007.0,42.41,42.44,41.72,41.78,1267007.0
2022-05-24 11:00:00,41.77,41.88,41.44,41.73,1011619.0,41.77,41.88,41.44,41.73,1011619.0
2022-05-24 11:30:00,41.75,42.02,41.41,41.91,931784.0,41.75,42.02,41.41,41.91,931784.0
2022-05-24 12:00:00,41.9,42.23,41.8,41.81,710099.0,41.9,42.23,41.8,41.81,710099.0
2022-05-24 12:30:00,41.82,41.88,41.25,41.38,753213.0,41.82,41.88,41.25,41.38,753213.0
2022-05-24 13:00:00,41.37,41.37,41.13,41.35,855572.0,41.37,41.37,41.13,41.35,855572.0
2022-05-24 13:30:00,41.34,41.51,41.17,41.45,378800.0,41.34,41.51,41.17,41.45,378800.0
2022-05-24 14:00:00,41.45,41.68,41.25,41.42,529166.0,41.45,41.68,41.25,41.42,529166.0
2022-05-24 14:30:00,41.41,41.53,41.0,41.16,771429.0,41.41,41.53,41.0,41.16,771429.0
2022-05-24 15:00:00,41.15,41.4,41.06,41.34,547149.0,41.15,41.4,41.06,41.34,547149.0
2022-05-24 15:30:00,41.34,41.83,41.31,41.57,1533481.0,41.34,41.83,41.31,41.57,1533481.0
2022-05-25 09:30:00,41.42,42.29,41.22,42.14,1295377.0,41.42,42.29,41.22,42.14,1295377.0
2022-05-25 10:00:00,42.14,42.83,41.85,42.83,1246394.0,42.14,42.83,41.85,42.83,1246394.0
2022-05-25 10:30:00,42.82,42.96,42.64,42.93,660198.0,42.82,42.96,42.64,42.93,660198.0
2022-05-25 11:00:00,42.94,43.1,42.62,42.68,604713.0,42.94,43.1,42.62,42.68,604713.0
2022-05-25 11:30:00,42.68,42.9,42.49,42.78,455067.0,42.68,42.9,42.49,42.78,455067.0
2022-05-25 12:00:00,42.78,43.0,42.51,42.61,353190.0,42.78,43.0,42.51,42.61,353190.0
2022-05-25 12:30:00,42.62,42.72,42.19,42.34,462828.0,42.62,42.72,42.19,42.34,462828.0
2022-05-25 13:00:00,42.33,42.34,42.12,42.3,407678.0,42.33,42.34,42.12,42.3,407678.0
2022-05-25 13:30:00,42.28,42.49,42.25,42.31,375956.0,42.28,42.49,42.25,42.31,375956.0
2022-05-25 14:00:00,42.3,42.61,41.91,42.57,717110.0,42.3,42.61,41.91,42.57,717110.0
2022-05-25 14:30:00,42.57,42.87,42.55,42.84,542542.0,42.57,42.87,42.55,42.84,542542.0
2022-05-25 15:00:00,42.84,43.17,42.81,43.09,772204.0,42.84,43.17,42.81,43.09,772204.0
2022-05-25 15:30:00,43.09,43.24,42.8,43.06,1277899.0,43.09,43.24,42.8,43.06,1277899.0
2022-05-26 09:30:00,43.61,44.89,43.61,44.7,1711360.0,43.61,44.89,43.61,44.7,1711360.0
2022-05-26 10:00:00,44.7,45.41,44.57,45.18,1229182.0,44.7,45.41,44.57,45.18,1229182.0
2022-05-26 10:30:00,45.18,45.8,45.17,45.58,995054.0,45.18,45.8,45.17,45.58,995054.0
2022-05-26 11:00:00,45.59,46.24,45.57,46.24,975575.0,45.59,46.24,45.57,46.24,975575.0
2022-05-26 11:30:00,46.23,46.42,46.07,46.17,1225435.0,46.23,46.42,46.07,46.17,1225435.0
2022-05-26 12:00:00,46.16,46.64,46.11,46.55,674239.0,46.16,46.64,46.11,46.55,674239.0
2022-05-26 12:30:00,46.54,46.57,46.33,46.48,452560.0,46.54,46.57,46.33,46.48,452560.0
2022-05-26 13:00:00,46.48,46.54,46.06,46.07,752896.0,46.48,46.54,46.06,46.07,752896.0
2022-05-26 13:30:00,46.08,46.29,45.98,46.29,523684.0,46.08,46.29,45.98,46.29,523684.0
2022-05-26 14:00:00,46.29,46.43,46.15,46.4,432967.0,46.29,46.43,46.15,46.4,432967.0
2022-05-26 14:30:00,46.42,46.5,46.31,46.48,565951.0,46.42,46.5,46.31,46.48,565951.0
2022-05-26 15:00:00,46.48,46.52,46.12,46.27,547143.0,46.48,46.52,46.12,46.27,547143.0
2022-05-26 15:30:00,46.27,46.37,46.05,46.06,1577743.0,46.27,46.37,46.05,46.06,1577743.0
2022-05-27 09:30:00,46.42,47.67,46.4,47.6,1523957.0,46.42,47.67,46.4,47.6,1523957.0
2022-05-27 10:00:00,47.59,47.77,47.41,47.58,756681.0,47.59,47.77,47.41,47.58,756681.0
2022-05-27 10:30:00,47.6,47.67,47.29,47.32,537720.0,47.6,47.67,47.29,47.32,537720.0
2022-05-27 11:00:00,47.33,47.77,47.19,47.75,534895.0,47.33,47.77,47.19,47.75,534895.0
2022-05-27 11:30:00,47.76,47.89,47.73,47.81,502352.0,47.76,47.89,47.73,47.81,502352.0
2022-05-27 12:00:00,47.81,47.99,47.72,47.92,423279.0,47.81,47.99,47.72,47.92,423279.0
2022-05-27 12:30:00,47.93,48.19,47.71,48.16,848424.0,47.93,48.19,47.71,48.16,848424.0
2022-05-27 13:00:00,48.15,48.31,48.13,48.14,420183.0,48.15,48.31,48.13,48.14,420183.0
2022-05-27 13:30:00,48.13,48.28,48.1,48.23,320907.0,48.13,48.28,48.1,48.23,320907.0
2022-05-27 14:00:00,48.24,48.49,48.21,48.46,336875.0,48.24,48.49,48.21,48.46,336875.0
2022-05-27 14:30:00,48.47,48.61,48.44,48.56,530940.0,48.47,48.61,48.44,48.56,530940.0
2022-05-27 15:00:00,48.57,48.63,48.32,48.4,548674.0,48.57,48.63,48.32,48.4,548674.0
2022-05-27 15:30:00,48.4,48.44,48.02,48.41,1799446.0,48.4,48.44,48.02,48.41,1799446.0
2022-05-31 09:30:00,46.79,47.56,46.37,46.83,2265529.0,46.79,47.56,46.37,46.83,2265529.0
2022-05-31 10:00:00,46.82,47.75,46.31,47.5,1982816.0,46.82,47.75,46.31,47.5,1982816.0
2022-05-31 10:30:00,47.49,47.91,47.32,47.74,1441930.0,47.49,47.91,47.32,47.74,1441930.0
2022-05-31 11:00:00,47.74,47.91,47.53,47.63,897957.0,47.74,47.91,47.53,47.63,897957.0
2022-05-31 11:30:00,47.63,47.82,47.19,47.82,696652.0,47.63,47.82,47.19,47.82,696652.0
2022-05-31 12:00:00,47.82,48.0,47.61,47.77,1022851.0,47.82,48.0,47.61,47.77,1022851.0
2022-05-31 12:30:00,47.77,48.1,47.73,47.97,924214.0,47.77,48.1,47.73,47.97,924214.0
2022-05-31 13:00:00,47.96,48.04,47.55,47.64,288250.0,47.96,48.04,47.55,47.64,288250.0
2022-05-31 13:30:00,47.64,48.34,47.57,48.33,440069.0,47.64,48.34,47.57,48.33,440069.0
2022-05-31 14:00:00,48.33,48.5,48.22,48.29,580658.0,48.33,48.5,48.22,48.29,580658.0
2022-05-31 14:30:00,48.3,48.35,47.83,47.9,490578.0,48.3,48.35,47.83,47.9,490578.0
2022-05-31 15:00:00,47.91,48.01,47.72,47.85,817837.0,47.91,48.01,47.72,47.85,817837.0
2022-05-31 15:30:00,47.85,48.0,47.57,47.63,1456046.0,47.85,48.0,47.57,47.63,1456046.0
2022-06-01 09:30:00,48.23,48.31,46.3,46.45,1681216.0,48.23,48.31,46.3,46.45,1681216.0
2022-06-01 10:00:00,46.5,46.65,45.64,45.69,1221328.0,46.5,46.65,45.64,45.69,1221328.0
2022-06-01 10:30:00,45.67,45.89,45.43,45.78,1026028.0,45.67,45.89,45.43,45.78,1026028.0
2022-06-01 11:00:00,45.77,45.77,45.19,45.33,733172.0,45.77,45.77,45.19,45.33,733172.0
2022-06-01 11:30:00,45.32,45.41,44.95,44.95,765910.0,45.32,45.41,44.95,44.95,765910.0
2022-06-01 12:00:00,44.96,45.11,44.58,44.94,807728.0,44.96,45.11,44.58,44.94,807728.0
2022-06-01 12:30:00,44.95,45.14,44.81,45.09,375660.0,44.95,45.14,44.81,45.09,375660.0
2022-06-01 13:00:00,45.09,45.48,45.05,45.43,480485.0,45.09,45.48,45.05,45.43,480485.0
2022-06-01 13:30:00,45.41,45.66,45.31,45.55,360886.0,45.41,45.66,45.31,45.55,360886.0
2022-06-01 14:00:00,45.54,45.99,45.51,45.89,467608.0,45.54,45.99,45.51,45.89,467608.0
2022-06-01 14:30:00,45.92,45.94,45.53,45.61,401088.0,45.92,45.94,45.53,45.61,401088.0
2022-06-01 15:00:00,45.61,45.82,45.35,45.71,876215.0,45.61,45.82,45.35,45.71,876215.0
2022-06-01 15:30:00,45.71,45.84,45.47,45.48,1107443.0,45.71,45.84,45.47,45.48,1107443.0
2022-06-02 09:30:00,45.44,46.1,44.0,45.32,1232871.0,45.44,46.1,44.0,45.32,1232871.0
2022-06-02 10:00:00,45.29,45.64,45.03,45.25,744249.0,45.29,45.64,45.03,45.25,744249.0
2022-06-02 10:30:00,45.25,45.38,45.06,45.3,457832.0,45.25,45.38,45.06,45.3,457832.0
2022-06-02 11:00:00,45.29,45.64,45.22,45.64,657312.0,45.29,45.64,45.22,45.64,657312.0
2022-06-02 11:30:00,45.65,45.7,45.31,45.46,408729.0,45.65,45.7,45.31,45.46,408729.0
2022-06-02 12:00:00,45.46,45.77,45.39,45.74,314673.0,45.46,45.77,45.39,45.74,314673.0
2022-06-02 12:30:00,45.76,45.88,45.62,45.75,339985.0,45.76,45.88,45.62,45.75,339985.0
2022-06-02 13:00:00,45.75,45.93,45.66,45.9,307817.0,45.75,45.93,45.66,45.9,307817.0
2022-06-02 13:30:00,45.89,45.99,45.81,45.94,252896.0,45.89,45.99,45.81,45.94,252896.0
2022-06-02 14:00:00,45.94,46.07,45.89,45.95,363002.0,45.94,46.07,45.89,45.95,363002.0
2022-06-02 14:30:00,45.94,46.01,45.82,45.83,289992.0,45.94,46.01,45.82,45.83,289992.0
2022-06-02 15:00:00,45.81,45.91,45.65,45.73,359774.0,45.81,45.91,45.65,45.73,359774.0
2022-06-02 15:30:00,45.72,45.83,45.63,45.77,1024787.0,45.72,45.83,45.63,45.77,1024787.0
2022-06-03 09:30:00,44.89,44.9,44.2,44.78,1442168.0,44.89,44.9,44.2,44.78,1442168.0
2022-06-03 10:00:00,44.79,44.91,44.21,44.39,607471.0,44.79,44.91,44.21,44.39,607471.0
2022-06-03 10:30:00,44.35,44.36,43.82,43.86,666711.0,44.35,44.36,43.82,43.86,666711.0
2022-06-03 11:00:00,43.85,43.86,43.41,43.48,721818.0,43.85,43.86,43.41,43.48,721818.0
2022-06-03 11:30:00,43.48,43.92,43.45,43.85,634904.0,43.48,43.92,43.45,43.85,634904.0
2022-06-03 12:00:00,43.86,44.14,43.79,44.14,368554.0,43.86,44.14,43.79,44.14,368554.0
2022-06-03 12:30:00,44.14,44.36,43.99,44.35,392609.0,44.14,44.36,43.99,44.35,392609.0
2022-06-03 13:00:00,44.36,44.67,44.26,44.46,618735.0,44.36,44.67,44.26,44.46,618735.0
2022-06-03 13:30:00,44.46,44.53,44.14,44.26,388777.0,44.46,44.53,44.14,44.26,388777.0
2022-06-03 14:00:00,44.24,44.49,44.17,44.49,388818.0,44.24,44.49,44.17,44.49,388818.0
2022-06-03 14:30:00,44.49,44.49,44.19,44.27,289061.0,44.49,44.49,44.19,44.27,289061.0
2022-06-03 15:00:00,44.26,44.37,44.03,44.37,568524.0,44.26,44.37,44.03,44.37,568524.0
2022-06-03 15:30:00,44.36,44.54,44.11,44.43,1335694.0,44.36,44.54,44.11,44.43,1335694.0
2022-06-06 09:30:00,45.02,45.38,44.13,44.92,1002986.0,45.02,45.38,44.13,44.92,1002986.0
2022-06-06 10:00:00,44.96,45.26,44.88,45.02,688783.0,44.96,45.26,44.88,45.02,688783.0
2022-06-06 10:30:00,45.03,45.09,44.6,44.66,460878.0,45.03,45.09,44.6,44.66,460878.0
2022-06-06 11:00:00,44.67,44.78,44.43,44.7,590864.0,44.67,44.78,44.43,44.7,590864.0
2022-06-06 11:30:00,44.69,44.99,44.61,44.93,370423.0,44.69,44.99,44.61,44.93,370423.0
2022-06-06 12:00:00,44.91,45.0,44.5,44.63,443631.0,44.91,45.0,44.5,44.63,443631.0
2022-06-06 12:30:00,44.62,44.86,44.5,44.86,479569.0,44.62,44.86,44.5,44.86,479569.0
2022-06-06 13:00:00,44.85,44.87,44.65,44.73,263774.0,44.85,44.87,44.65,44.73,263774.0
2022-06-06 13:30:00,44.71,45.1,44.68,45.09,296245.0,44.71,45.1,44.68,45.09,296245.0
2022-06-06 14:00:00,45.09,45.17,44.71,44.77,278012.0,45.09,45.17,44.71,44.77,278012.0
2022-06-06 14:30:00,44.74,44.77,44.46,44.64,296710.0,44.74,44.77,44.46,44.64,296710.0
2022-06-06 15:00:00,44.65,44.69,44.53,44.69,201096.0,44.65,44.69,44.53,44.69,201096.0
2022-06-06 15:30:00,44.68,44.9,44.66,44.76,896557.0,44.68,44.9,44.66,44.76,896557.0
2022-06-07 09:30:00,44.5,44.94,44.16,44.53,1104446.0,44.5,44.94,44.16,44.53,1104446.0
2022-06-07 10:00:00,44.53,45.19,44.44,45.13,677741.0,44.53,45.19,44.44,45.13,677741.0
2022-06-07 10:30:00,45.14,45.62,45.13,45.43,871019.0,45.14,45.62,45.13,45.43,871019.0
2022-06-07 11:00:00,45.43,45.75,45.39,45.51,744696.0,45.43,45.75,45.39,45.51,744696.0
2022-06-07 11:30:00,45.5,45.51,45.19,45.36,365168.0,45.5,45.51,45.19,45.36,365168.0
2022-06-07 12:00:00,45.37,45.48,45.08,45.1,261314.0,45.37,45.48,45.08,45.1,261314.0
2022-06-07 12:30:00,45.11,45.53,45.01,45.51,307033.0,45.11,45.53,45.01,45.51,307033.0
2022-06-07 13:00:00,45.52,45.66,45.47,45.66,198210.0,45.52,45.66,45.47,45.66,198210.0
2022-06-07 13:30:00,45.66,45.68,45.51,45.55,271138.0,45.66,45.68,45.51,45.55,271138.0
2022-06-07 14:00:00,45.55,45.95,45.47,45.94,372055.0,45.55,45.95,45.47,45.94,372055.0
2022-06-07 14:30:00,45.94,46.1,45.88,46.05,378582.0,45.94,46.1,45.88,46.05,378582.0
2022-06-07 15:00:00,46.05,46.21,45.97,46.21,421275.0,46.05,46.21,45.97,46.21,421275.0
2022-06-07 15:30:00,46.21,46.58,46.2,46.45,1489957.0,46.21,46.58,46.2,46.45,1489957.0
2022-06-08 09:30:00,45.45,46.3,45.21,46.14,1076114.0,45.45,46.3,45.21,46.14,1076114.0
2022-06-08 10:00:00,46.13,46.19,45.37,45.48,811331.0,46.13,46.19,45.37,45.48,811331.0
2022-06-08 10:30:00,45.48,45.67,45.37,45.43,415193.0,45.48,45.67,45.37,45.43,415193.0
2022-06-08 11:00:00,45.45,45.66,45.3,45.48,398438.0,45.45,45.66,45.3,45.48,398438.0
2022-06-08 11:30:00,45.47,45.68,45.42,45.44,218135.0,45.47,45.68,45.42,45.44,218135.0
2022-06-08 12:00:00,45.43,45.57,45.05,45.12,480411.0,45.43,45.57,45.05,45.12,480411.0
2022-06-08 12:30:00,45.12,45.12,44.69,44.86,476778.0,45.12,45.12,44.69,44.86,476778.0
2022-06-08 13:00:00,44.87,45.0,44.75,44.76,312446.0,44.87,45.0,44.75,44.76,312446.0
2022-06-08 13:30:00,44.75,44.8,44.55,44.75,422474.0,44.75,44.8,44.55,44.75,422474.0
2022-06-08 14:00:00,44.76,44.83,44.63,44.72,288763.0,44.76,44.83,44.63,44.72,288763.0
2022-06-08 14:30:00,44.7,44.85,44.61,44.69,266351.0,44.7,44.85,44.61,44.69,266351.0
2022-06-08 15:00:00,44.68,44.72,44.58,44.65,394192.0,44.68,44.72,44.58,44.65,394192.0
2022-06-08 15:30:00,44.66,44.79,44.5,44.61,1147304.0,44.66,44.79,44.5,44.61,1147304.0
2022-06-09 09:30:00,44.31,44.56,43.4,43.47,1069729.0,44.31,44.56,43.4,43.47,1069729.0
2022-06-09 10:00:00,43.47,43.69,43.0,43.5,1165743.0,43.47,43.69,43.0,43.5,1165743.0
2022-06-09 10:30:00,43.51,43.71,42.95,42.98,838986.0,43.51,43.71,42.95,42.98,838986.0
2022-06-09 11:00:00,42.96,43.58,42.9,43.4,739302.0,42.96,43.58,42.9,43.4,739302.0
2022-06-09 11:30:00,43.39,43.96,43.38,43.8,621596.0,43.39,43.96,43.38,43.8,621596.0
2022-06-09 12:00:00,43.78,43.87,43.63,43.82,290781.0,43.78,43.87,43.63,43.82,290781.0
2022-06-09 12:30:00,43.83,43.86,43.56,43.76,310501.0,43.83,43.86,43.56,43.76,310501.0
2022-06-09 13:00:00,43.76,43.88,43.64,43.67,287146.0,43.76,43.88,43.64,43.67,287146.0
2022-06-09 13:30:00,43.65,43.66,43.41,43.64,245402.0,43.65,43.66,43.41,43.64,245402.0
2022-06-09 14:00:00,43.63,43.67,43.45,43.52,231409.0,43.63,43.67,43.45,43.52,231409.0
2022-06-09 14:30:00,43.52,43.52,43.12,43.12,395163.0,43.52,43.52,43.12,43.12,395163.0
2022-06-09 15:00:00,43.12,43.14,42.8,42.8,712080.0,43.12,43.14,42.8,42.8,712080.0
2022-06-09 15:30:00,42.8,42.9,42.67,42.69,1575306.0,42.8,42.9,42.67,42.69,1575306.0
2022-06-10 09:30:00,41.73,43.32,41.37,42.05,2162335.0,41.73,43.32,41.37,42.05,2162335.0
2022-06-10 10:00:00,42.05,42.05,41.31,41.47,1086979.0,42.05,42.05,41.31,41.47,1086979.0
2022-06-10 10:30:00,41.45,41.81,41.44,41.45,752258.0,41.45,41.81,41.44,41.45,752258.0
2022-06-10 11:00:00,41.45,41.46,40.92,41.03,1031704.0,41.45,41.46,40.92,41.03,1031704.0
2022-06-10 11:30:00,41.04,41.18,40.77,41.14,645054.0,41.04,41.18,40.77,41.14,645054.0
2022-06-10 12:00:00,41.14,41.28,40.82,40.87,348193.0,41.14,41.28,40.82,40.87,348193.0
2022-06-10 12:30:00,40.88,41.17,40.85,41.04,390430.0,40.88,41.17,40.85,41.04,390430.0
2022-06-10 13:00:00,41.05,41.36,40.94,41.34,217721.0,41.05,41.36,40.94,41.34,217721.0
2022-06-10 13:30:00,41.34,41.52,41.11,41.3,441414.0,41.34,41.52,41.11,41.3,441414.0
2022-06-10 14:00:00,41.3,41.41,41.13,41.29,314385.0,41.3,41.41,41.13,41.29,314385.0
2022-06-10 14:30:00,41.29,41.71,41.22,41.63,613453.0,41.29,41.71,41.22,41.63,613453.0
2022-06-10 15:00:00,41.62,41.87,41.56,41.67,961058.0,41.62,41.87,41.56,41.67,961058.0
2022-06-10 15:30:00,41.66,41.73,41.14,41.15,2476041.0,41.66,41.73,41.14,41.15,2476041.0
2022-06-13 09:30:00,39.84,39.9,38.08,38.09,2697306.0,39.84,39.9,38.08,38.09,2697306.0
2022-06-13 10:00:00,38.09,38.54,37.65,37.75,1605177.0,38.09,38.54,37.65,37.75,1605177.0
2022-06-13 10:30:00,37.74,37.75,37.1,37.36,1284740.0,37.74,37.75,37.1,37.36,1284740.0
2022-06-13 11:00:00,37.36,37.86,37.25,37.69,898280.0,37.36,37.86,37.25,37.69,898280.0
2022-06-13 11:30:00,37.69,38.23,37.56,38.0,791280.0,37.69,38.23,37.56,38.0,791280.0
2022-06-13 12:00:00,37.98,38.12,37.76,37.86,820442.0,37.98,38.12,37.76,37.86,820442.0
2022-06-13 12:30:00,37.86,38.49,37.75,37.77,770601.0,37.86,38.49,37.75,37.77,770601.0
2022-06-13 13:00:00,37.77,37.77,37.45,37.5,543601.0,37.77,37.77,37.45,37.5,543601.0
2022-06-13 13:30:00,37.5,37.84,37.38,37.71,522240.0,37.5,37.84,37.38,37.71,522240.0
2022-06-13 14:00:00,37.71,37.71,37.33,37.37,411578.0,37.71,37.71,37.33,37.37,411578.0
2022-06-13 14:30:00,37.38,37.46,37.12,37.16,972656.0,37.38,37.46,37.12,37.16,972656.0
2022-06-13 15:00:00,37.15,37.35,36.88,36.88,1138214.0,37.15,37.35,36.88,36.88,1138214.0
2022-06-13 15:30:00,36.88,37.1,36.77,37.01,1904820.0,36.88,37.1,36.77,37.01,1904820.0
2022-06-14 09:30:00,37.48,37.76,36.18,36.98,1754700.0,37.48,37.76,36.18,36.98,1754700.0
2022-06-14 10:00:00,36.99,37.18,36.09,36.09,902413.0,36.99,37.18,36.09,36.09,902413.0
2022-06-14 10:30:00,36.09,36.82,36.05,36.68,1094280.0,36.09,36.82,36.05,36.68,1094280.0
2022-06-14 11:00:00,36.69,37.02,36.41,36.77,761142.0,36.69,37.02,36.41,36.77,761142.0
2022-06-14 11:30:00,36.77,37.11,36.6,37.06,550933.0,36.77,37.11,36.6,37.06,550933.0
2022-06-14 12:00:00,37.05,37.06,36.41,36.43,472466.0,37.05,37.06,36.41,36.43,472466.0
2022-06-14 12:30:00,36.42,36.45,36.25,36.45,456903.0,36.42,36.45,36.25,36.45,456903.0
2022-06-14 13:00:00,36.45,36.91,36.31,36.66,476323.0,36.45,36.91,36.31,36.66,476323.0
2022-06-14 13:30:00,36.66,36.7,36.39,36.58,503155.0,36.66,36.7,36.39,36.58,503155.0
2022-06-14 14:00:00,36.56,36.79,36.56,36.73,464638.0,36.56,36.79,36.56,36.73,464638.0
2022-06-14 14:30:00,36.73,36.78,36.41,36.45,420832.0,36.73,36.78,36.41,36.45,420832.0
2022-06-14 15:00:00,36.45,36.67,36.3,36.65,598740.0,36.45,36.67,36.3,36.65,598740.0
2022-06-14 15:30:00,36.66,37.17,36.64,36.98,1659364.0,36.66,37.17,36.64,36.98,1659364.0
2022-06-15 09:30:00,37.53,38.79,37.47,38.58,2004683.0,37.53,38.79,37.47,38.58,2004683.0
2022-06-15 10:00:00,38.58,38.82,38.26,38.39,1025210.0,38.58,38.82,38.26,38.39,1025210.0
2022-06-15 10:30:00,38.39,38.44,37.88,38.07,978089.0,38.39,38.44,37.88,38.07,978089.0
2022-06-15 11:00:00,38.07,38.17,37.87,38.02,524838.0,38.07,38.17,37.87,38.02,524838.0
2022-06-15 11:30:00,38.02,38.34,37.99,38.27,422879.0,38.02,38.34,37.99,38.27,422879.0
2022-06-15 12:00:00,38.26,38.5,38.23,38.49,413270.0,38.26,38.5,38.23,38.49,413270.0
2022-06-15 12:30:00,38.49,38.5,38.08,38.1,452470.0,38.49,38.5,38.08,38.1,452470.0
2022-06-15 13:00:00,38.11,38.45,38.08,38.35,465143.0,38.11,38.45,38.08,38.35,465143.0
2022-06-15 13:30:00,38.35,38.38,37.99,38.3,740566.0,38.35,38.38,37.99,38.3,740566.0
2022-06-15 14:00:00,38.3,38.49,37.38,37.52,1631913.0,38.3,38.49,37.38,37.52,1631913.0
2022-06-15 14:30:00,37.5,38.52,37.1,37.68,2300364.0,37.5,38.52,37.1,37.68,2300364.0
2022-06-15 15:00:00,37.68,38.24,37.62,38.23,1012818.0,37.68,38.24,37.62,38.23,1012818.0
2022-06-15 15:30:00,38.23,38.36,37.76,37.9,1720903.0,38.23,38.36,37.76,37.9,1720903.0
2022-06-16 09:30:00,36.43,36.59,35.52,35.6,2015180.0,36.43,36.59,35.52,35.6,2015180.0
2022-06-16 10:00:00,35.59,35.82,35.34,35.75,1225188.0,35.59,35.82,35.34,35.75,1225188.0
2022-06-16 10:30:00,35.75,35.79,35.09,35.11,803144.0,35.75,35.79,35.09,35.11,803144.0
2022-06-16 11:00:00,35.12,35.49,35.08,35.38,763284.0,35.12,35.49,35.08,35.38,763284.0
2022-06-16 11:30:00,35.4,35.43,35.08,35.2,549463.0,35.4,35.43,35.08,35.2,549463.0
2022-06-16 12:00:00,35.21,35.24,34.61,34.79,820993.0,35.21,35.24,34.61,34.79,820993.0
2022-06-16 12:30:00,34.78,34.94,34.57,34.85,638165.0,34.78,34.94,34.57,34.85,638165.0
2022-06-16 13:00:00,34.84,35.18,34.74,35.15,722548.0,34.84,35.18,34.74,35.15,722548.0
2022-06-16 13:30:00,35.13,35.28,34.79,34.8,777982.0,35.13,35.28,34.79,34.8,777982.0
2022-06-16 14:00:00,34.81,34.84,34.47,34.48,645119.0,34.81,34.84,34.47,34.48,645119.0
2022-06-16 14:30:00,34.48,34.6,34.35,34.48,624685.0,34.48,34.6,34.35,34.48,624685.0
2022-06-16 15:00:00,34.47,34.81,34.45,34.75,722805.0,34.47,34.81,34.45,34.75,722805.0
2022-06-16 15:30:00,34.74,34.8,34.54,34.79,1791890.0,34.74,34.8,34.54,34.79,1791890.0
2022-06-17 09:30:00,34.87,35.54,34.65,35.2,1932678.0,34.87,35.54,34.65,35.2,1932678.0
2022-06-17 10:00:00,35.23,35.23,34.01,34.09,1382089.0,35.23,35.23,34.01,34.09,1382089.0
2022-06-17 10:30:00,34.1,34.74,33.86,34.72,1413909.0,34.1,34.74,33.86,34.72,1413909.0
2022-06-17 11:00:00,34.71,35.67,34.54,35.58,1280769.0,34.71,35.67,34.54,35.58,1280769.0
2022-06-17 11:30:00,35.59,35.8,35.36,35.45,1316901.0,35.59,35.8,35.36,35.45,1316901.0
2022-06-17 12:00:00,35.45,35.82,35.16,35.67,951980.0,35.45,35.82,35.16,35.67,951980.0
2022-06-17 12:30:00,35.68,35.83,35.53,35.69,782240.0,35.68,35.83,35.53,35.69,782240.0
2022-06-17 13:00:00,35.68,36.46,35.57,36.11,1092371.0,35.68,36.46,35.57,36.11,1092371.0
2022-06-17 13:30:00,36.11,36.4,36.04,36.14,965497.0,36.11,36.4,36.04,36.14,965497.0
2022-06-17 14:00:00,36.15,36.4,36.11,36.26,491962.0,36.15,36.4,36.11,36.26,491962.0
2022-06-17 14:30:00,36.26,36.56,36.17,36.39,649616.0,36.26,36.56,36.17,36.39,649616.0
2022-06-17 15:00:00,36.4,36.45,36.04,36.4,747334.0,36.4,36.45,36.04,36.4,747334.0
2022-06-17 15:30:00,36.41,36.44,36.15,36.27,2020524.0,36.41,36.44,36.15,36.27,2020524.0
2022-06-21 09:30:00,37.35,37.45,35.78,37.18,2259166.0,37.35,37.45,35.78,37.18,2259166.0
2022-06-21 10:00:00,37.17,37.34,36.79,36.93,808586.0,37.17,37.34,36.79,36.93,808586.0
2022-06-21 10:30:00,36.92,37.01,36.61,36.89,539768.0,36.92,37.01,36.61,36.89,539768.0
2022-06-21 11:00:00,36.89,36.89,36.28,36.36,584781.0,36.89,36.89,36.28,36.36,584781.0
2022-06-21 11:30:00,36.36,36.36,36.07,36.13,638000.0,36.36,36.36,36.07,36.13,638000.0
2022-06-21 12:00:00,36.13,36.45,36.1,36.43,347391.0,36.13,36.45,36.1,36.43,347391.0
2022-06-21 12:30:00,36.43,36.68,36.33,36.68,436346.0,36.43,36.68,36.33,36.68,436346.0
2022-06-21 13:00:00,36.68,36.69,36.39,36.39,333049.0,36.68,36.69,36.39,36.39,333049.0
2022-06-21 13:30:00,36.39,36.63,36.36,36.47,288323.0,36.39,36.63,36.36,36.47,288323.0
2022-06-21 14:00:00,36.47,36.53,36.38,36.5,262937.0,36.47,36.53,36.38,36.5,262937.0
2022-06-21 14:30:00,36.5,36.8,36.48,36.76,402816.0,36.5,36.8,36.48,36.76,402816.0
2022-06-21 15:00:00,36.76,36.9,36.64,36.8,349570.0,36.76,36.9,36.64,36.8,349570.0
2022-06-21 15:30:00,36.8,36.84,36.41,36.51,1212831.0,36.8,36.84,36.41,36.51,1212831.0
2022-06-22 09:30:00,35.85,36.65,35.7,36.23,1327638.0,35.85,36.65,35.7,36.23,1327638.0
2022-06-22 10:00:00,36.25,36.97,36.03,36.97,843750.0,36.25,36.97,36.03,36.97,843750.0
2022-06-22 10:30:00,36.97,37.31,36.86,36.94,688143.0,36.97,37.31,36.86,36.94,688143.0
2022-06-22 11:00:00,36.94,36.95,36.52,36.59,511513.0,36.94,36.95,36.52,36.59,511513.0
2022-06-22 11:30:00,36.62,36.76,36.28,36.31,437409.0,36.62,36.76,36.28,36.31,437409.0
2022-06-22 12:00:00,36.32,36.64,36.3,36.58,337615.0,36.32,36.64,36.3,36.58,337615.0
2022-06-22 12:30:00,36.58,36.82,36.56,36.8,262227.0,36.58,36.82,36.56,36.8,262227.0
2022-06-22 13:00:00,36.81,37.0,36.67,36.89,255466.0,36.81,37.0,36.67,36.89,255466.0
2022-06-22 13:30:00,36.89,36.92,36.72,36.8,283605.0,36.89,36.92,36.72,36.8,283605.0
2022-06-22 14:00:00,36.81,36.99,36.74,36.77,331706.0,36.81,36.99,36.74,36.77,331706.0
2022-06-22 14:30:00,36.78,36.88,36.66,36.76,232663.0,36.78,36.88,36.66,36.76,232663.0
2022-06-22 15:00:00,36.76,36.8,36.56,36.62,474806.0,36.76,36.8,36.56,36.62,474806.0
2022-06-22 15:30:00,36.61,36.86,36.6,36.72,954627.0,36.61,36.86,36.6,36.72,954627.0
2022-06-23 09:30:00,36.5,36.7,35.24,35.64,1694685.0,36.5,36.7,35.24,35.64,1694685.0
2022-06-23 10:00:00,35.63,35.69,35.03,35.45,1048807.0,35.63,35.69,35.03,35.45,1048807.0
2022-06-23 10:30:00,35.47,35.64,35.22,35.5,680641.0,35.47,35.64,35.22,35.5,680641.0
2022-06-23 11:00:00,35.48,35.62,35.26,35.41,647952.0,35.48,35.62,35.26,35.41,647952.0
2022-06-23 11:30:00,35.42,35.48,35.13,35.19,543583.0,35.42,35.48,35.13,35.19,543583.0
2022-06-23 12:00:00,35.2,35.24,34.94,35.07,622842.0,35.2,35.24,34.94,35.07,622842.0
2022-06-23 12:30:00,35.07,35.13,34.92,34.95,519532.0,35.07,35.13,34.92,34.95,519532.0
2022-06-23 13:00:00,34.93,35.02,34.77,34.88,461943.0,34.93,35.02,34.77,34.88,461943.0
2022-06-23 13:30:00,34.9,35.13,34.78,35.13,452489.0,34.9,35.13,34.78,35.13,452489.0
2022-06-23 14:00:00,35.13,35.36,35.04,35.34,489897.0,35.13,35.36,35.04,35.34,489897.0
2022-06-23 14:30:00,35.34,35.65,35.33,35.63,580116.0,35.34,35.65,35.33,35.63,580116.0
2022-06-23 15:00:00,35.63,35.71,35.56,35.68,570539.0,35.63,35.71,35.56,35.68,570539.0
2022-06-23 15:30:00,35.68,35.88,35.66,35.81,1373379.0,35.68,35.88,35.66,35.81,1373379.0
2022-06-24 09:30:00,35.48,37.39,35.48,37.36,2159467.0,35.48,37.39,35.48,37.36,2159467.0
2022-06-24 10:00:00,37.38,38.25,37.23,37.91,1730886.0,37.38,38.25,37.23,37.91,1730886.0
2022-06-24 10:30:00,37.92,38.17,37.77,37.85,880983.0,37.92,38.17,37.77,37.85,880983.0
2022-06-24 11:00:00,37.86,37.98,37.58,37.89,698153.0,37.86,37.98,37.58,37.89,698153.0
2022-06-24 11:30:00,37.89,37.97,37.8,37.93,294749.0,37.89,37.97,37.8,37.93,294749.0
2022-06-24 12:00:00,37.92,38.12,37.86,38.09,340209.0,37.92,38.12,37.86,38.09,340209.0
2022-06-24 12:30:00,38.1,38.38,38.02,38.37,470758.0,38.1,38.38,38.02,38.37,470758.0
2022-06-24 13:00:00,38.36,38.5,38.12,38.16,486498.0,38.36,38.5,38.12,38.16,486498.0
2022-06-24 13:30:00,38.15,38.15,37.92,37.95,472930.0,38.15,38.15,37.92,37.95,472930.0
2022-06-24 14:00:00,37.97,38.24,37.96,38.24,264466.0,37.97,38.24,37.96,38.24,264466.0
2022-06-24 14:30:00,38.24,38.26,38.03,38.25,359911.0,38.24,38.26,38.03,38.25,359911.0
2022-06-24 15:00:00,38.25,38.41,38.17,38.41,477641.0,38.25,38.41,38.17,38.41,477641.0
2022-06-24 15:30:00,38.41,38.63,38.34,38.52,2021716.0,38.41,38.63,38.34,38.52,2021716.0
2022-06-27 09:30:00,38.82,38.82,37.27,37.71,1736550.0,38.82,38.82,37.27,37.71,1736550.0
2022-06-27 10:00:00,37.67,37.95,37.14,37.14,845964.0,37.67,37.95,37.14,37.14,845964.0
2022-06-27 10:30:00,37.13,37.85,37.12,37.65,635036.0,37.13,37.85,37.12,37.65,635036.0
2022-06-27 11:00:00,37.66,37.96,37.6,37.93,471678.0,37.66,37.96,37.6,37.93,471678.0
2022-06-27 11:30:00,37.92,37.93,37.62,37.69,357925.0,37.92,37.93,37.62,37.69,357925.0
2022-06-27 12:00:00,37.69,37.75,37.26,37.27,410695.0,37.69,37.75,37.26,37.27,410695.0
2022-06-27 12:30:00,37.27,37.62,37.2,37.62,303471.0,37.27,37.62,37.2,37.62,303471.0
2022-06-27 13:00:00,37.62,37.63,37.39,37.43,273516.0,37.62,37.63,37.39,37.43,273516.0
2022-06-27 13:30:00,37.42,37.46,37.3,37.36,192705.0,37.42,37.46,37.3,37.36,192705.0
2022-06-27 14:00:00,37.35,37.39,37.24,37.38,355414.0,37.35,37.39,37.24,37.38,355414.0
2022-06-27 14:30:00,37.38,37.55,37.35,37.46,383923.0,37.38,37.55,37.35,37.46,383923.0
2022-06-27 15:00:00,37.46,37.51,37.22,37.41,404631.0,37.46,37.51,37.22,37.41,404631.0
2022-06-27 15:30:00,37.41,37.41,37.12,37.21,1065752.0,37.41,37.41,37.12,37.21,1065752.0
2022-06-28 09:30:00,38.14,39.88,38.08,39.64,2729189.0,38.14,39.88,38.08,39.64,2729189.0
2022-06-28 10:00:00,39.63,39.77,38.96,39.12,1203070.0,39.63,39.77,38.96,39.12,1203070.0
2022-06-28 10:30:00,39.11,39.11,38.64,38.88,730821.0,39.11,39.11,38.64,38.88,730821.0
2022-06-28 11:00:00,38.87,38.98,38.01,38.01,641208.0,38.87,38.98,38.01,38.01,641208.0
2022-06-28 11:30:00,38.01,38.19,37.6,37.6,623618.0,38.01,38.19,37.6,37.6,623618.0
2022-06-28 12:00:00,37.6,38.0,37.56,37.96,530202.0,37.6,38.0,37.56,37.96,530202.0
2022-06-28 12:30:00,37.96,38.09,37.82,37.87,364437.0,37.96,38.09,37.82,37.87,364437.0
2022-06-28 13:00:00,37.86,37.88,37.46,37.64,327820.0,37.86,37.88,37.46,37.64,327820.0
2022-06-28 13:30:00,37.64,37.71,37.31,37.32,268441.0,37.64,37.71,37.31,37.32,268441.0
2022-06-28 14:00:00,37.31,37.52,37.04,37.12,559849.0,37.31,37.52,37.04,37.12,559849.0
2022-06-28 14:30:00,37.11,37.18,36.87,37.12,553734.0,37.11,37.18,36.87,37.12,553734.0
2022-06-28 15:00:00,37.12,37.32,37.0,37.28,609277.0,37.12,37.32,37.0,37.28,609277.0
2022-06-28 15:30:00,37.27,37.3,36.88,37.0,1157685.0,37.27,37.3,36.88,37.0,1157685.0
2022-06-29 09:30:00,36.25,36.34,35.41,35.68,1584922.0,36.25,36.34,35.41,35.68,1584922.0
2022-06-29 10:00:00,35.72,35.88,35.19,35.63,1481042.0,35.72,35.88,35.19,35.63,1481042.0
2022-06-29 10:30:00,35.66,35.93,35.4,35.43,915294.0,35.66,35.93,35.4,35.43,915294.0
2022-06-29 11:00:00,35.44,35.69,35.33,35.58,411841.0,35.44,35.69,35.33,35.58,411841.0
2022-06-29 11:30:00,35.59,35.78,35.5,35.76,450340.0,35.59,35.78,35.5,35.76,450340.0
2022-06-29 12:00:00,35.74,35.79,35.39,35.4,281807.0,35.74,35.79,35.39,35.4,281807.0
2022-06-29 12:30:00,35.38,35.54,35.32,35.42,341131.0,35.38,35.54,35.32,35.42,341131.0
2022-06-29 13:00:00,35.42,35.67,35.28,35.45,319104.0,35.42,35.67,35.28,35.45,319104.0
2022-06-29 13:30:00,35.45,35.72,35.36,35.71,252206.0,35.45,35.72,35.36,35.71,252206.0
2022-06-29 14:00:00,35.7,35.82,35.58,35.73,354002.0,35.7,35.82,35.58,35.73,354002.0
2022-06-29 14:30:00,35.73,35.75,35.54,35.64,314335.0,35.73,35.75,35.54,35.64,314335.0
2022-06-29 15:00:00,35.64,35.87,35.55,35.86,383213.0,35.64,35.87,35.55,35.86,383213.0
2022-06-29 15:30:00,35.86,35.87,35.58,35.69,1205852.0,35.86,35.87,35.58,35.69,1205852.0
2022-06-30 09:30:00,34.44,34.8,33.82,34.0,2321935.0,34.44,34.8,33.82,34.0,2321935.0
2022-06-30 10:00:00,33.99,34.07,33.73,33.96,1129089.0,33.99,34.07,33.73,33.96,1129089.0
2022-06-30 10:30:00,33.96,34.4,33.9,34.34,890593.0,33.96,34.4,33.9,34.34,890593.0
2022-06-30 11:00:00,34.33,34.99,34.21,34.91,728150.0,34.33,34.99,34.21,34.91,728150.0
2022-06-30 11:30:00,34.92,35.29,34.83,35.26,592473.0,34.92,35.29,34.83,35.26,592473.0
2022-06-30 12:00:00,35.26,35.48,34.92,35.47,406264.0,35.26,35.48,34.92,35.47,406264.0
2022-06-30 12:30:00,35.49,35.64,35.17,35.21,471626.0,35.49,35.64,35.17,35.21,471626.0
2022-06-30 13:00:00,35.23,35.31,34.84,35.09,372976.0,35.23,35.31,34.84,35.09,372976.0
2022-06-30 13:30:00,35.1,35.55,35.08,35.36,428404.0,35.1,35.55,35.08,35.36,428404.0
2022-06-30 14:00:00,35.37,35.38,35.17,35.35,333064.0,35.37,35.38,35.17,35.35,333064.0
2022-06-30 14:30:00,35.35,35.38,35.04,35.09,286208.0,35.35,35.38,35.04,35.09,286208.0
2022-06-30 15:00:00,35.09,35.25,34.84,35.24,598962.0,35.09,35.25,34.84,35.24,598962.0
2022-06-30 15:30:00,35.23,35.45,35.09,35.44,1751859.0,35.23,35.45,35.09,35.44,1751859.0
2022-07-01 09:30:00,35.57,36.23,35.22,35.86,1371049.0,35.57,36.23,35.22,35.86,1371049.0
2022-07-01 10:00:00,35.87,36.07,35.16,35.16,684497.0,35.87,36.07,35.16,35.16,684497.0
2022-07-01 10:30:00,35.17,35.31,34.86,35.2,669457.0,35.17,35.31,34.86,35.2,669457.0
2022-07-01 11:00:00,35.21,35.61,35.13,35.35,601993.0,35.21,35.61,35.13,35.35,601993.0
2022-07-01 11:30:00,35.38,35.63,35.31,35.36,628627.0,35.38,35.63,35.31,35.36,628627.0
2022-07-01 12:00:00,35.36,35.67,35.35,35.65,363674.0,35.36,35.67,35.35,35.65,363674.0
2022-07-01 12:30:00,35.66,36.0,35.61,35.79,537231.0,35.66,36.0,35.61,35.79,537231.0
2022-07-01 13:00:00,35.77,36.01,35.77,35.99,313637.0,35.77,36.01,35.77,35.99,313637.0
2022-07-01 13:30:00,36.0,36.31,35.98,36.26,623218.0,36.0,36.31,35.98,36.26,623218.0
2022-07-01 14:00:00,36.27,36.43,36.0,36.31,547016.0,36.27,36.43,36.0,36.31,547016.0
2022-07-01 14:30:00,36.34,36.5,36.26,36.38,543826.0,36.34,36.5,36.26,36.38,543826.0
2022-07-01 15:00:00,36.38,36.4,36.11,36.15,609430.0,36.38,36.4,36.11,36.15,609430.0
2022-07-01 15:30:00,36.16,36.5,36.15,36.44,1297384.0,36.16,36.5,36.15,36.44,1297384.0
2022-07-05 09:30:00,35.15,35.41,34.44,34.83,2165098.0,35.15,35.41,34.44,34.83,2165098.0
2022-07-05 10:00:00,34.83,35.32,34.58,35.23,1086718.0,34.83,35.32,34.58,35.23,1086718.0
2022-07-05 10:30:00,35.24,35.87,35.21,35.4,783379.0,35.24,35.87,35.21,35.4,783379.0
2022-07-05 11:00:00,35.41,35.52,35.19,35.29,580107.0,35.41,35.52,35.19,35.29,580107.0
2022-07-05 11:30:00,35.28,36.02,35.19,35.92,737125.0,35.28,36.02,35.19,35.92,737125.0
2022-07-05 12:00:00,35.94,36.65,35.9,36.43,766042.0,35.94,36.65,35.9,36.43,766042.0
2022-07-05 12:30:00,36.43,36.57,36.07,36.25,503701.0,36.43,36.57,36.07,36.25,503701.0
2022-07-05 13:00:00,36.25,36.75,36.22,36.71,613826.0,36.25,36.75,36.22,36.71,613826.0
2022-07-05 13:30:00,36.69,37.14,36.68,36.92,971930.0,36.69,37.14,36.68,36.92,971930.0
2022-07-05 14:00:00,36.93,37.06,36.64,36.76,687987.0,36.93,37.06,36.64,36.76,687987.0
2022-07-05 14:30:00,36.76,36.94,36.73,36.77,581961.0,36.76,36.94,36.73,36.77,581961.0
2022-07-05 15:00:00,36.78,37.05,36.71,37.02,1084372.0,36.78,37.05,36.71,37.02,1084372.0
2022-07-05 15:30:00,37.02,37.09,36.81,36.98,2204951.0,37.02,37.09,36.81,36.98,2204951.0
2022-07-06 09:30:00,36.62,37.18,36.26,36.4,1442213.0,36.62,37.18,36.26,36.4,1442213.0
2022-07-06 10:00:00,36.37,36.69,35.88,36.0,993567.0,36.37,36.69,35.88,36.0,993567.0
2022-07-06 10:30:00,36.01,36.53,35.94,36.4,740666.0,36.01,36.53,35.94,36.4,740666.0
2022-07-06 11:00:00,36.4,36.44,36.11,36.17,532560.0,36.4,36.44,36.11,36.17,532560.0
2022-07-06 11:30:00,36.16,36.18,35.91,36.07,363313.0,36.16,36.18,35.91,36.07,363313.0
2022-07-06 12:00:00,36.09,36.36,36.01,36.22,344955.0,36.09,36.36,36.01,36.22,344955.0
2022-07-06 12:30:00,36.21,36.33,36.13,36.3,303419.0,36.21,36.33,36.13,36.3,303419.0
2022-07-06 13:00:00,36.3,36.44,36.24,36.27,251535.0,36.3,36.44,36.24,36.27,251535.0
2022-07-06 13:30:00,36.26,36.44,36.22,36.4,170397.0,36.26,36.44,36.22,36.4,170397.0
2022-07-06 14:00:00,36.38,36.62,36.24,36.54,562449.0,36.38,36.62,36.24,36.54,562449.0
2022-07-06 14:30:00,36.56,36.9,36.44,36.8,597315.0,36.56,36.9,36.44,36.8,597315.0
2022-07-06 15:00:00,36.8,36.84,36.62,36.75,497486.0,36.8,36.84,36.62,36.75,497486.0
2022-07-06 15:30:00,36.76,36.79,36.55,36.66,1175201.0,36.76,36.79,36.55,36.66,1175201.0
2022-07-07 09:30:00,36.6,37.1,36.49,36.57,1974778.0,36.6,37.1,36.49,36.57,1974778.0
2022-07-07 10:00:00,36.56,36.56,35.89,36.25,1402781.0,36.56,36.56,35.89,36.25,1402781.0
2022-07-07 10:30:00,36.26,36.58,36.09,36.44,1004492.0,36.26,36.58,36.09,36.44,1004492.0
2022-07-07 11:00:00,36.44,36.75,36.4,36.69,696302.0,36.44,36.75,36.4,36.69,696302.0
2022-07-07 11:30:00,36.69,36.79,36.5,36.58,442062.0,36.69,36.79,36.5,36.58,442062.0
2022-07-07 12:00:00,36.58,36.69,36.52,36.55,439824.0,36.58,36.69,36.52,36.55,439824.0
2022-07-07 12:30:00,36.55,36.68,36.53,36.59,431393.0,36.55,36.68,36.53,36.59,431393.0
2022-07-07 13:00:00,36.58,36.64,36.47,36.49,394300.0,36.58,36.64,36.47,36.49,394300.0
2022-07-07 13:30:00,36.49,36.71,36.43,36.7,377595.0,36.49,36.71,36.43,36.7,377595.0
2022-07-07 14:00:00,36.69,36.91,36.67,36.88,422771.0,36.69,36.91,36.67,36.88,422771.0
2022-07-07 14:30:00,36.88,36.88,36.69,36.76,285154.0,36.88,36.88,36.69,36.76,285154.0
2022-07-07 15:00:00,36.77,36.79,36.56,36.59,573683.0,36.77,36.79,36.56,36.59,573683.0
2022-07-07 15:30:00,36.59,36.71,36.51,36.69,1294048.0,36.59,36.71,36.51,36.69,1294048.0
2022-07-08 09:30:00,36.72,37.6,36.47,36.51,1846887.0,36.72,37.6,36.47,36.51,1846887.0
2022-07-08 10:00:00,36.52,36.98,36.33,36.98,987932.0,36.52,36.98,36.33,36.98,987932.0
2022-07-08 10:30:00,36.97,37.33,36.92,37.2,773127.0,36.97,37.33,36.92,37.2,773127.0
2022-07-08 11:00:00,37.22,37.25,36.97,37.15,548699.0,37.22,37.25,36.97,37.15,548699.0
2022-07-08 11:30:00,37.15,37.15,36.83,37.03,428132.0,37.15,37.15,36.83,37.03,428132.0
2022-07-08 12:00:00,37.04,37.04,36.65,36.65,328696.0,37.04,37.04,36.65,36.65,328696.0
2022-07-08 12:30:00,36.65,36.69,36.37,36.44,526908.0,36.65,36.69,36.37,36.44,526908.0
2022-07-08 13:00:00,36.44,36.6,36.38,36.57,418399.0,36.44,36.6,36.38,36.57,418399.0
2022-07-08 13:30:00,36.57,36.75,36.52,36.55,419037.0,36.57,36.75,36.52,36.55,419037.0
2022-07-08 14:00:00,36.55,36.66,36.52,36.64,203118.0,36.55,36.66,36.52,36.64,203118.0
2022-07-08 14:30:00,36.64,36.77,36.61,36.74,353499.0,36.64,36.77,36.61,36.74,353499.0
2022-07-08 15:00:00,36.73,36.87,36.57,36.61,469273.0,36.73,36.87,36.57,36.61,469273.0
2022-07-08 15:30:00,36.61,36.63,36.45,36.48,1100170.0,36.61,36.63,36.45,36.48,1100170.0
2022-07-11 09:30:00,36.21,36.49,35.38,35.98,1153818.0,36.21,36.49,35.38,35.98,1153818.0
2022-07-11 10:00:00,35.97,36.14,35.59,35.66,619990.0,35.97,36.14,35.59,35.66,619990.0
2022-07-11 10:30:00,35.66,35.76,35.26,35.26,449181.0,35.66,35.76,35.26,35.26,449181.0
2022-07-11 11:00:00,35.26,35.39,35.19,35.35,469703.0,35.26,35.39,35.19,35.35,469703.0
2022-07-11 11:30:00,35.34,35.43,35.22,35.25,318674.0,35.34,35.43,35.22,35.25,318674.0
2022-07-11 12:00:00,35.26,35.44,35.18,35.34,351965.0,35.26,35.44,35.18,35.34,351965.0
2022-07-11 12:30:00,35.34,35.4,35.24,35.36,204151.0,35.34,35.4,35.24,35.36,204151.0
2022-07-11 13:00:00,35.36,35.55,35.33,35.47,243451.0,35.36,35.55,35.33,35.47,243451.0
2022-07-11 13:30:00,35.46,35.59,35.42,35.43,184389.0,35.46,35.59,35.42,35.43,184389.0
2022-07-11 14:00:00,35.43,35.46,35.28,35.39,247761.0,35.43,35.46,35.28,35.39,247761.0
2022-07-11 14:30:00,35.38,35.49,35.28,35.33,226614.0,35.38,35.49,35.28,35.33,226614.0
2022-07-11 15:00:00,35.33,35.54,35.26,35.5,363220.0,35.33,35.54,35.26,35.5,363220.0
2022-07-11 15:30:00,35.5,35.58,35.33,35.38,976940.0,35.5,35.58,35.33,35.38,976940.0
2022-07-12 09:30:00,35.53,37.24,35.53,36.94,1698944.0,35.53,37.24,35.53,36.94,1698944.0
2022-07-12 10:00:00,36.94,37.91,36.81,37.71,1440977.0,36.94,37.91,36.81,37.71,1440977.0
2022-07-12 10:30:00,37.72,37.96,37.47,37.95,968521.0,37.72,37.96,37.47,37.95,968521.0
2022-07-12 11:00:00,37.95,38.09,37.77,37.98,937467.0,37.95,38.09,37.77,37.98,937467.0
2022-07-12 11:30:00,37.98,38.4,37.96,38.14,1154173.0,37.98,38.4,37.96,38.14,1154173.0
2022-07-12 12:00:00,38.14,38.47,38.07,38.47,635730.0,38.14,38.47,38.07,38.47,635730.0
2022-07-12 12:30:00,38.46,38.63,38.37,38.55,603133.0,38.46,38.63,38.37,38.55,603133.0
2022-07-12 13:00:00,38.56,38.65,38.2,38.25,527876.0,38.56,38.65,38.2,38.25,527876.0
2022-07-12 13:30:00,38.25,38.58,38.16,38.57,526763.0,38.25,38.58,38.16,38.57,526763.0
2022-07-12 14:00:00,38.57,38.59,38.31,38.44,536646.0,38.57,38.59,38.31,38.44,536646.0
2022-07-12 14:30:00,38.45,38.47,38.08,38.12,515200.0,38.45,38.47,38.08,38.12,515200.0
2022-07-12 15:00:00,38.11,38.11,37.89,37.94,675639.0,38.11,38.11,37.89,37.94,675639.0
2022-07-12 15:30:00,37.94,38.29,37.88,38.22,1465456.0,37.94,38.29,37.88,38.22,1465456.0
2022-07-13 09:30:00,36.87,37.99,36.45,37.25,2746384.0,36.87,37.99,36.45,37.25,2746384.0
2022-07-13 10:00:00,37.26,37.51,36.77,36.78,1198260.0,37.26,37.51,36.77,36.78,1198260.0
2022-07-13 10:30:00,36.79,37.56,36.72,37.55,1119581.0,36.79,37.56,36.72,37.55,1119581.0
2022-07-13 11:00:00,37.54,37.74,37.28,37.28,640505.0,37.54,37.74,37.28,37.28,640505.0
2022-07-13 11:30:00,37.27,37.45,37.1,37.4,343751.0,37.27,37.45,37.1,37.4,343751.0
2022-07-13 12:00:00,37.41,37.7,37.37,37.57,366518.0,37.41,37.7,37.37,37.57,366518.0
2022-07-13 12:30:00,37.57,37.71,37.49,37.7,248924.0,37.57,37.71,37.49,37.7,248924.0
2022-07-13 13:00:00,37.7,37.88,37.6,37.79,323097.0,37.7,37.88,37.6,37.79,323097.0
2022-07-13 13:30:00,37.79,38.17,37.75,38.07,369734.0,37.79,38.17,37.75,38.07,369734.0
2022-07-13 14:00:00,38.04,38.04,37.67,37.98,413857.0,38.04,38.04,37.67,37.98,413857.0
2022-07-13 14:30:00,37.98,38.08,37.83,38.08,360030.0,37.98,38.08,37.83,38.08,360030.0
2022-07-13 15:00:00,38.08,38.1,37.9,37.92,359190.0,38.08,38.1,37.9,37.92,359190.0
2022-07-13 15:30:00,37.92,38.0,37.83,37.9,938400.0,37.92,38.0,37.83,37.9,938400.0
2022-07-14 09:30:00,37.33,39.02,37.04,38.62,2197743.0,37.33,39.02,37.04,38.62,2197743.0
2022-07-14 10:00:00,38.61,38.68,37.72,38.1,855151.0,38.61,38.68,37.72,38.1,855151.0
2022-07-14 10:30:00,38.07,38.23,37.62,37.72,558171.0,38.07,38.23,37.62,37.72,558171.0
2022-07-14 11:00:00,37.74,37.93,37.64,37.78,479256.0,37.74,37.93,37.64,37.78,479256.0
2022-07-14 11:30:00,37.78,38.0,37.51,37.93,481944.0,37.78,38.0,37.51,37.93,481944.0
2022-07-14 12:00:00,37.95,37.97,37.59,37.6,248866.0,37.95,37.97,37.59,37.6,248866.0
2022-07-14 12:30:00,37.61,37.67,37.4,37.54,321697.0,37.61,37.67,37.4,37.54,321697.0
2022-07-14 13:00:00,37.54,37.76,37.47,37.68,268753.0,37.54,37.76,37.47,37.68,268753.0
2022-07-14 13:30:00,37.68,37.9,37.59,37.85,228672.0,37.68,37.9,37.59,37.85,228672.0
2022-07-14 14:00:00,37.86,38.11,37.83,38.09,306436.0,37.86,38.11,37.83,38.09,306436.0
2022-07-14 14:30:00,38.1,38.2,37.84,37.9,288477.0,38.1,38.2,37.84,37.9,288477.0
2022-07-14 15:00:00,37.9,37.95,37.75,37.82,281837.0,37.9,37.95,37.75,37.82,281837.0
2022-07-14 15:30:00,37.82,37.88,37.63,37.85,750370.0,37.82,37.88,37.63,37.85,750370.0
2022-07-15 09:30:00,38.38,38.67,37.51,37.53,1183765.0,38.38,38.67,37.51,37.53,1183765.0
2022-07-15 10:00:00,37.55,38.46,37.44,38.44,835291.0,37.55,38.46,37.44,38.44,835291.0
2022-07-15 10:30:00,38.44,38.47,38.23,38.34,352187.0,38.44,38.47,38.23,38.34,352187.0
2022-07-15 11:00:00,38.34,38.45,38.21,38.28,482360.0,38.34,38.45,38.21,38.28,482360.0
2022-07-15 11:30:00,38.28,38.45,38.19,38.38,353344.0,38.28,38.45,38.19,38.38,353344.0
2022-07-15 12:00:00,38.38,38.57,38.33,38.45,301937.0,38.38,38.57,38.33,38.45,301937.0
2022-07-15 12:30:00,38.45,38.5,38.2,38.3,293707.0,38.45,38.5,38.2,38.3,293707.0
2022-07-15 13:00:00,38.3,38.56,38.3,38.55,451677.0,38.3,38.56,38.3,38.55,451677.0
2022-07-15 13:30:00,38.55,38.58,38.45,38.55,210629.0,38.55,38.58,38.45,38.55,210629.0
2022-07-15 14:00:00,38.56,38.74,38.54,38.72,213130.0,38.56,38.74,38.54,38.72,213130.0
2022-07-15 14:30:00,38.72,38.76,38.6,38.64,173487.0,38.72,38.76,38.6,38.64,173487.0
2022-07-15 15:00:00,38.64,38.78,38.58,38.73,346314.0,38.64,38.78,38.58,38.73,346314.0
2022-07-15 15:30:00,38.72,38.83,38.65,38.78,965887.0,38.72,38.83,38.65,38.78,965887.0
2022-07-18 09:30:00,39.79,40.56,39.68,39.92,1609373.0,39.79,40.56,39.68,39.92,1609373.0
2022-07-18 10:00:00,39.93,39.98,39.44,39.88,786933.0,39.93,39.98,39.44,39.88,786933.0
2022-07-18 10:30:00,39.88,40.18,39.84,40.15,561793.0,39.88,40.18,39.84,40.15,561793.0
2022-07-18 11:00:00,40.17,40.23,39.91,39.93,424582.0,40.17,40.23,39.91,39.93,424582.0
2022-07-18 11:30:00,39.93,40.19,39.81,40.18,409300.0,39.93,40.19,39.81,40.18,409300.0
2022-07-18 12:00:00,40.18,40.21,40.01,40.19,506228.0,40.18,40.21,40.01,40.19,506228.0
2022-07-18 12:30:00,40.19,40.23,39.89,39.91,349000.0,40.19,40.23,39.89,39.91,349000.0
2022-07-18 13:00:00,39.91,39.98,39.75,39.95,384530.0,39.91,39.98,39.75,39.95,384530.0
2022-07-18 13:30:00,39.96,39.96,39.51,39.51,543592.0,39.96,39.96,39.51,39.51,543592.0
2022-07-18 14:00:00,39.51,39.58,39.34,39.38,304890.0,39.51,39.58,39.34,39.38,304890.0
2022-07-18 14:30:00,39.37,39.46,39.25,39.36,258473.0,39.37,39.46,39.25,39.36,258473.0
2022-07-18 15:00:00,39.35,39.66,39.24,39.54,417060.0,39.35,39.66,39.24,39.54,417060.0
2022-07-18 15:30:00,39.54,39.55,39.16,39.33,886608.0,39.54,39.55,39.16,39.33,886608.0
2022-07-19 09:30:00,40.22,41.43,40.2,40.81,1901205.0,40.22,41.43,40.2,40.81,1901205.0
2022-07-19 10:00:00,40.82,41.17,40.64,41.12,859772.0,40.82,41.17,40.64,41.12,859772.0
2022-07-19 10:30:00,41.12,41.17,40.9,40.93,520954.0,41.12,41.17,40.9,40.93,520954.0
2022-07-19 11:00:00,40.93,41.0,40.73,40.91,501402.0,40.93,41.0,40.73,40.91,501402.0
2022-07-19 11:30:00,40.91,41.12,40.91,41.08,243708.0,40.91,41.12,40.91,41.08,243708.0
2022-07-19 12:00:00,41.08,41.09,40.77,40.77,258697.0,41.08,41.09,40.77,40.77,258697.0
2022-07-19 12:30:00,40.77,41.05,40.75,41.01,265966.0,40.77,41.05,40.75,41.01,265966.0
2022-07-19 13:00:00,41.0,41.05,40.77,40.87,300830.0,41.0,41.05,40.77,40.87,300830.0
2022-07-19 13:30:00,40.87,41.0,40.85,40.98,351513.0,40.87,41.0,40.85,40.98,351513.0
2022-07-19 14:00:00,40.99,41.37,40.97,41.19,601297.0,40.99,41.37,40.97,41.19,601297.0
2022-07-19 14:30:00,41.19,41.44,41.18,41.36,501726.0,41.19,41.44,41.18,41.36,501726.0
2022-07-19 15:00:00,41.37,41.42,41.26,41.4,418118.0,41.37,41.42,41.26,41.4,418118.0
2022-07-19 15:30:00,41.4,41.57,41.29,41.46,1450604.0,41.4,41.57,41.29,41.46,1450604.0
2022-07-20 09:30:00,41.5,41.59,40.85,41.17,1273521.0,41.5,41.59,40.85,41.17,1273521.0
2022-07-20 10:00:00,41.2,41.84,41.12,41.75,740893.0,41.2,41.84,41.12,41.75,740893.0
2022-07-20 10:30:00,41.75,41.85,41.63,41.74,546355.0,41.75,41.85,41.63,41.74,546355.0
2022-07-20 11:00:00,41.74,41.84,41.48,41.63,486569.0,41.74,41.84,41.48,41.63,486569.0
2022-07-20 11:30:00,41.62,41.97,41.55,41.93,370434.0,41.62,41.97,41.55,41.93,370434.0
2022-07-20 12:00:00,41.94,41.96,41.66,41.66,313120.0,41.94,41.96,41.66,41.66,313120.0
2022-07-20 12:30:00,41.66,41.75,41.43,41.63,433575.0,41.66,41.75,41.43,41.63,433575.0
2022-07-20 13:00:00,41.63,41.67,41.26,41.48,537880.0,41.63,41.67,41.26,41.48,537880.0
2022-07-20 13:30:00,41.48,41.57,41.34,41.38,486789.0,41.48,41.57,41.34,41.38,486789.0
2022-07-20 14:00:00,41.38,41.69,41.38,41.61,387765.0,41.38,41.69,41.38,41.61,387765.0
2022-07-20 14:30:00,41.62,41.72,41.53,41.61,469774.0,41.62,41.72,41.53,41.61,469774.0
2022-07-20 15:00:00,41.61,41.91,41.6,41.91,602291.0,41.61,41.91,41.6,41.91,602291.0
2022-07-20 15:30:00,41.9,41.95,41.68,41.68,1550258.0,41.9,41.95,41.68,41.68,1550258.0
2022-07-21 09:30:00,38.81,38.97,37.47,38.76,6673816.0,38.81,38.97,37.47,38.76,6673816.0
2022-07-21 10:00:00,38.76,38.93,37.71,37.75,2748514.0,38.76,38.93,37.71,37.75,2748514.0
2022-07-21 10:30:00,37.74,38.07,37.61,37.99,2013434.0,37.74,38.07,37.61,37.99,2013434.0
2022-07-21 11:00:00,37.98,38.09,37.78,37.97,1226230.0,37.98,38.09,37.78,37.97,1226230.0
2022-07-21 11:30:00,37.97,38.16,37.67,37.75,1367885.0,37.97,38.16,37.67,37.75,1367885.0
2022-07-21 12:00:00,37.75,37.84,37.7,37.79,1147513.0,37.75,37.84,37.7,37.79,1147513.0
2022-07-21 12:30:00,37.79,37.81,37.65,37.69,1012703.0,37.79,37.81,37.65,37.69,1012703.0
2022-07-21 13:00:00,37.69,37.69,37.52,37.57,1163933.0,37.69,37.69,37.52,37.57,1163933.0
2022-07-21 13:30:00,37.57,37.57,37.23,37.3,1652798.0,37.57,37.57,37.23,37.3,1652798.0
2022-07-21 14:00:00,37.3,37.59,37.28,37.53,1040088.0,37.3,37.59,37.28,37.53,1040088.0
2022-07-21 14:30:00,37.53,37.53,37.35,37.36,838382.0,37.53,37.53,37.35,37.36,838382.0
2022-07-21 15:00:00,37.35,37.38,37.25,37.34,1135676.0,37.35,37.38,37.25,37.34,1135676.0
2022-07-21 15:30:00,37.34,37.48,37.26,37.44,2836171.0,37.34,37.48,37.26,37.44,2836171.0
2022-07-22 09:30:00,37.81,38.25,37.37,37.4,2479684.0,37.81,38.25,37.37,37.4,2479684.0
2022-07-22 10:00:00,37.4,37.54,37.1,37.45,1205096.0,37.4,37.54,37.1,37.45,1205096.0
2022-07-22 10:30:00,37.44,37.68,37.32,37.53,613637.0,37.44,37.68,37.32,37.53,613637.0
2022-07-22 11:00:00,37.54,37.6,37.1,37.12,602873.0,37.54,37.6,37.1,37.12,602873.0
2022-07-22 11:30:00,37.12,37.14,36.72,36.84,1048869.0,37.12,37.14,36.72,36.84,1048869.0
2022-07-22 12:00:00,36.84,36.89,36.51,36.59,766860.0,36.84,36.89,36.51,36.59,766860.0
2022-07-22 12:30:00,36.59,36.75,36.5,36.51,565347.0,36.59,36.75,36.5,36.51,565347.0
2022-07-22 13:00:00,36.51,36.52,36.02,36.23,941501.0,36.51,36.52,36.02,36.23,941501.0
2022-07-22 13:30:00,36.22,36.39,36.18,36.33,419408.0,36.22,36.39,36.18,36.33,419408.0
2022-07-22 14:00:00,36.33,36.49,36.22,36.26,537478.0,36.33,36.49,36.22,36.26,537478.0
2022-07-22 14:30:00,36.26,36.55,36.2,36.52,504236.0,36.26,36.55,36.2,36.52,504236.0
2022-07-22 15:00:00,36.51,36.61,36.49,36.58,583564.0,36.51,36.61,36.49,36.58,583564.0
2022-07-22 15:30:00,36.58,36.6,36.24,36.32,1454298.0,36.58,36.6,36.24,36.32,1454298.0
2022-07-25 09:30:00,36.03,36.3,35.19,35.93,1811113.0,36.03,36.3,35.19,35.93,1811113.0
2022-07-25 10:00:00,35.92,36.09,35.51,35.63,826331.0,35.92,36.09,35.51,35.63,826331.0
2022-07-25 10:30:00,35.64,35.88,35.55,35.64,755689.0,35.64,35.88,35.55,35.64,755689.0
2022-07-25 11:00:00,35.64,35.72,35.51,35.72,725257.0,35.64,35.72,35.51,35.72,725257.0
2022-07-25 11:30:00,35.71,36.14,35.68,36.08,529183.0,35.71,36.14,35.68,36.08,529183.0
2022-07-25 12:00:00,36.09,36.1,35.76,35.9,386725.0,36.09,36.1,35.76,35.9,386725.0
2022-07-25 12:30:00,35.89,36.25,35.87,36.11,303906.0,35.89,36.25,35.87,36.11,303906.0
2022-07-25 13:00:00,36.12,36.28,36.07,36.09,342678.0,36.12,36.28,36.07,36.09,342678.0
2022-07-25 13:30:00,36.09,36.2,35.93,35.94,323365.0,36.09,36.2,35.93,35.94,323365.0
2022-07-25 14:00:00,35.94,36.03,35.88,36.01,255328.0,35.94,36.03,35.88,36.01,255328.0
2022-07-25 14:30:00,36.01,36.2,35.99,36.05,331744.0,36.01,36.2,35.99,36.05,331744.0
2022-07-25 15:00:00,36.05,36.18,35.98,36.13,373869.0,36.05,36.18,35.98,36.13,373869.0
2022-07-25 15:30:00,36.13,36.41,36.09,36.32,1200495.0,36.13,36.41,36.09,36.32,1200495.0
2022-07-26 09:30:00,35.76,36.05,35.47,35.76,1270563.0,35.76,36.05,35.47,35.76,1270563.0
2022-07-26 10:00:00,35.75,35.87,35.46,35.73,680158.0,35.75,35.87,35.46,35.73,680158.0
2022-07-26 10:30:00,35.73,36.0,35.67,36.0,437382.0,35.73,36.0,35.67,36.0,437382.0
2022-07-26 11:00:00,36.0,36.14,35.83,35.83,362419.0,36.0,36.14,35.83,35.83,362419.0
2022-07-26 11:30:00,35.83,35.84,35.63,35.7,278564.0,35.83,35.84,35.63,35.7,278564.0
2022-07-26 12:00:00,35.7,35.91,35.7,35.87,371468.0,35.7,35.91,35.7,35.87,371468.0
2022-07-26 12:30:00,35.88,36.05,35.85,36.04,298344.0,35.88,36.05,35.85,36.04,298344.0
2022-07-26 13:00:00,36.03,36.05,35.87,35.95,226690.0,36.03,36.05,35.87,35.95,226690.0
2022-07-26 13:30:00,35.95,35.96,35.77,35.77,275573.0,35.95,35.96,35.77,35.77,275573.0
2022-07-26 14:00:00,35.77,35.91,35.61,35.61,261929.0,35.77,35.91,35.61,35.61,261929.0
2022-07-26 14:30:00,35.61,35.64,35.48,35.54,296502.0,35.61,35.64,35.48,35.54,296502.0
2022-07-26 15:00:00,35.54,35.54,35.36,35.45,500638.0,35.54,35.54,35.36,35.45,500638.0
2022-07-26 15:30:00,35.45,35.49,35.27,35.34,1170275.0,35.45,35.49,35.27,35.34,1170275.0
2022-07-27 09:30:00,36.18,36.32,35.52,35.68,1226840.0,36.18,36.32,35.52,35.68,1226840.0
2022-07-27 10:00:00,35.68,35.74,35.29,35.43,816709.0,35.68,35.74,35.29,35.43,816709.0
2022-07-27 10:30:00,35.43,35.65,35.4,35.63,469792.0,35.43,35.65,35.4,35.63,469792.0
2022-07-27 11:00:00,35.63,35.66,35.33,35.46,443756.0,35.63,35.66,35.33,35.46,443756.0
2022-07-27 11:30:00,35.46,35.75,35.46,35.72,513600.0,35.46,35.75,35.46,35.72,513600.0
2022-07-27 12:00:00,35.73,35.82,35.66,35.81,375384.0,35.73,35.82,35.66,35.81,375384.0
2022-07-27 12:30:00,35.8,35.83,35.71,35.72,258179.0,35.8,35.83,35.71,35.72,258179.0
2022-07-27 13:00:00,35.73,35.83,35.64,35.81,208165.0,35.73,35.83,35.64,35.81,208165.0
2022-07-27 13:30:00,35.82,35.93,35.71,35.9,306408.0,35.82,35.93,35.71,35.9,306408.0
2022-07-27 14:00:00,35.9,36.22,35.79,36.12,672421.0,35.9,36.22,35.79,36.12,672421.0
2022-07-27 14:30:00,36.12,36.49,35.94,36.34,1088660.0,36.12,36.49,35.94,36.34,1088660.0
2022-07-27 15:00:00,36.34,36.64,36.27,36.64,673162.0,36.34,36.64,36.27,36.64,673162.0
2022-07-27 15:30:00,36.64,36.74,36.38,36.4,1438970.0,36.64,36.74,36.38,36.4,1438970.0
2022-07-28 09:30:00,35.86,36.84,35.78,36.01,1645511.0,35.86,36.84,35.78,36.01,1645511.0
2022-07-28 10:00:00,36.02,36.09,35.43,35.57,911733.0,36.02,36.09,35.43,35.57,911733.0
2022-07-28 10:30:00,35.57,35.96,35.4,35.96,620685.0,35.57,35.96,35.4,35.96,620685.0
2022-07-28 11:00:00,35.96,36.29,35.93,36.27,601087.0,35.96,36.29,35.93,36.27,601087.0
2022-07-28 11:30:00,36.27,36.47,36.19,36.29,441471.0,36.27,36.47,36.19,36.29,441471.0
2022-07-28 12:00:00,36.3,36.43,36.16,36.42,278153.0,36.3,36.43,36.16,36.42,278153.0
2022-07-28 12:30:00,36.43,36.49,36.22,36.28,296420.0,36.43,36.49,36.22,36.28,296420.0
2022-07-28 13:00:00,36.29,36.46,36.15,36.39,298907.0,36.29,36.46,36.15,36.39,298907.0
2022-07-28 13:30:00,36.39,36.47,36.25,36.29,304362.0,36.39,36.47,36.25,36.29,304362.0
2022-07-28 14:00:00,36.3,36.32,36.18,36.27,289954.0,36.3,36.32,36.18,36.27,289954.0
2022-07-28 14:30:00,36.27,36.5,36.26,36.5,340862.0,36.27,36.5,36.26,36.5,340862.0
2022-07-28 15:00:00,36.5,36.74,36.48,36.73,575275.0,36.5,36.74,36.48,36.73,575275.0
2022-07-28 15:30:00,36.73,36.85,36.63,36.74,1439756.0,36.73,36.85,36.63,36.74,1439756.0
2022-07-29 09:30:00,36.52,36.78,36.24,36.72,1000396.0,36.52,36.78,36.24,36.72,1000396.0
2022-07-29 10:00:00,36.71,37.0,36.69,36.89,732757.0,36.71,37.0,36.69,36.89,732757.0
2022-07-29 10:30:00,36.9,37.12,36.79,36.94,547049.0,36.9,37.12,36.79,36.94,547049.0
2022-07-29 11:00:00,36.94,37.01,36.52,36.56,419789.0,36.94,37.01,36.52,36.56,419789.0
2022-07-29 11:30:00,36.55,36.75,36.44,36.53,381345.0,36.55,36.75,36.44,36.53,381345.0
2022-07-29 12:00:00,36.53,36.58,36.44,36.52,324651.0,36.53,36.58,36.44,36.52,324651.0
2022-07-29 12:30:00,36.53,36.76,36.52,36.71,242031.0,36.53,36.76,36.52,36.71,242031.0
2022-07-29 13:00:00,36.7,36.76,36.66,36.66,189734.0,36.7,36.76,36.66,36.66,189734.0
2022-07-29 13:30:00,36.66,36.79,36.65,36.76,243803.0,36.66,36.79,36.65,36.76,243803.0
2022-07-29 14:00:00,36.75,36.9,36.7,36.88,244447.0,36.75,36.9,36.7,36.88,244447.0
2022-07-29 14:30:00,36.88,36.94,36.79,36.82,339659.0,36.88,36.94,36.79,36.82,339659.0
2022-07-29 15:00:00,36.82,36.92,36.8,36.91,265945.0,36.82,36.92,36.8,36.91,265945.0
2022-07-29 15:30:00,36.91,36.96,36.74,36.75,1040438.0,36.91,36.96,36.74,36.75,1040438.0
2022-08-01 09:30:00,36.69,37.09,36.36,37.06,1254671.0,36.69,37.09,36.36,37.06,1254671.0
2022-08-01 10:00:00,37.05,37.77,37.01,37.32,1285175.0,37.05,37.77,37.01,37.32,1285175.0
2022-08-01 10:30:00,37.33,37.74,37.22,37.66,676280.0,37.33,37.74,37.22,37.66,676280.0
2022-08-01 11:00:00,37.66,37.95,37.48,37.66,707522.0,37.66,37.95,37.48,37.66,707522.0
2022-08-01 11:30:00,37.66,37.67,37.5,37.53,279787.0,37.66,37.67,37.5,37.53,279787.0
2022-08-01 12:00:00,37.53,37.54,37.28,37.38,220622.0,37.53,37.54,37.28,37.38,220622.0
2022-08-01 12:30:00,37.37,37.54,37.33,37.41,229926.0,37.37,37.54,37.33,37.41,229926.0
2022-08-01 13:00:00,37.42,37.43,37.05,37.06,320247.0,37.42,37.43,37.05,37.06,320247.0
2022-08-01 13:30:00,37.06,37.14,36.93,37.13,365899.0,37.06,37.14,36.93,37.13,365899.0
2022-08-01 14:00:00,37.13,37.5,37.09,37.43,466914.0,37.13,37.5,37.09,37.43,466914.0
2022-08-01 14:30:00,37.43,37.63,37.33,37.59,259699.0,37.43,37.63,37.33,37.59,259699.0
2022-08-01 15:00:00,37.6,37.73,37.52,37.55,375355.0,37.6,37.73,37.52,37.55,375355.0
2022-08-01 15:30:00,37.55,37.8,37.51,37.69,1002106.0,37.55,37.8,37.51,37.69,1002106.0
2022-08-02 09:30:00,37.22,37.63,36.76,37.02,1355900.0,37.22,37.63,36.76,37.02,1355900.0
2022-08-02 10:00:00,37.03,37.27,36.95,37.18,640183.0,37.03,37.27,36.95,37.18,640183.0
2022-08-02 10:30:00,37.19,37.47,37.03,37.24,494472.0,37.19,37.47,37.03,37.24,494472.0
2022-08-02 11:00:00,37.24,37.73,37.23,37.72,427982.0,37.24,37.73,37.23,37.72,427982.0
2022-08-02 11:30:00,37.73,37.8,37.59,37.73,541711.0,37.73,37.8,37.59,37.73,541711.0
2022-08-02 12:00:00,37.73,38.12,37.72,38.05,772252.0,37.73,38.12,37.72,38.05,772252.0
2022-08-02 12:30:00,38.05,38.1,37.87,37.91,463068.0,38.05,38.1,37.87,37.91,463068.0
2022-08-02 13:00:00,37.9,37.92,37.56,37.59,329329.0,37.9,37.92,37.56,37.59,329329.0
2022-08-02 13:30:00,37.58,37.58,37.37,37.51,322549.0,37.58,37.58,37.37,37.51,322549.0
2022-08-02 14:00:00,37.5,37.62,37.44,37.57,243131.0,37.5,37.62,37.44,37.57,243131.0
2022-08-02 14:30:00,37.57,37.63,37.42,37.44,299198.0,37.57,37.63,37.42,37.44,299198.0
2022-08-02 15:00:00,37.44,37.56,37.33,37.49,322720.0,37.44,37.56,37.33,37.49,322720.0
2022-08-02 15:30:00,37.48,37.49,37.21,37.24,734238.0,37.48,37.49,37.21,37.24,734238.0
2022-08-03 09:30:00,37.68,38.05,37.5,37.94,903235.0,37.68,38.05,37.5,37.94,903235.0
2022-08-03 10:00:00,37.92,38.37,37.85,38.34,923062.0,37.92,38.37,37.85,38.34,923062.0
2022-08-03 10:30:00,38.34,38.42,38.0,38.02,589995.0,38.34,38.42,38.0,38.02,589995.0
2022-08-03 11:00:00,38.02,38.36,37.98,38.3,441547.0,38.02,38.36,37.98,38.3,441547.0
2022-08-03 11:30:00,38.3,38.43,38.16,38.38,361474.0,38.3,38.43,38.16,38.38,361474.0
2022-08-03 12:00:00,38.38,38.39,38.15,38.27,384093.0,38.38,38.39,38.15,38.27,384093.0
2022-08-03 12:30:00,38.27,38.51,38.24,38.45,822957.0,38.27,38.51,38.24,38.45,822957.0
2022-08-03 13:00:00,38.46,38.54,38.35,38.45,427951.0,38.46,38.54,38.35,38.45,427951.0
2022-08-03 13:30:00,38.46,38.52,38.34,38.42,250868.0,38.46,38.52,38.34,38.42,250868.0
2022-08-03 14:00:00,38.42,38.57,38.38,38.52,540200.0,38.42,38.57,38.38,38.52,540200.0
2022-08-03 14:30:00,38.51,38.53,38.36,38.38,356977.0,38.51,38.53,38.36,38.38,356977.0
2022-08-03 15:00:00,38.37,38.48,38.33,38.45,294252.0,38.37,38.48,38.33,38.45,294252.0
2022-08-03 15:30:00,38.44,38.72,38.42,38.63,1381045.0,38.44,38.72,38.42,38.63,1381045.0
2022-08-04 09:30:00,38.62,39.06,38.28,38.32,1514031.0,38.62,39.06,38.28,38.32,1514031.0
2022-08-04 10:00:00,38.32,38.35,37.99,38.05,939978.0,38.32,38.35,37.99,38.05,939978.0
2022-08-04 10:30:00,38.06,38.27,37.85,38.26,675356.0,38.06,38.27,37.85,38.26,675356.0
2022-08-04 11:00:00,38.26,38.81,38.26,38.52,828123.0,38.26,38.81,38.26,38.52,828123.0
2022-08-04 11:30:00,38.54,38.7,38.3,38.66,354645.0,38.54,38.7,38.3,38.66,354645.0
2022-08-04 12:00:00,38.67,38.8,38.61,38.74,271725.0,38.67,38.8,38.61,38.74,271725.0
2022-08-04 12:30:00,38.74,38.76,38.56,38.7,296662.0,38.74,38.76,38.56,38.7,296662.0
2022-08-04 13:00:00,38.7,38.83,38.66,38.81,374548.0,38.7,38.83,38.66,38.81,374548.0
2022-08-04 13:30:00,38.8,38.86,38.74,38.79,249232.0,38.8,38.86,38.74,38.79,249232.0
2022-08-04 14:00:00,38.79,38.8,38.62,38.75,265622.0,38.79,38.8,38.62,38.75,265622.0
2022-08-04 14:30:00,38.76,38.79,38.63,38.68,234629.0,38.76,38.79,38.63,38.68,234629.0
2022-08-04 15:00:00,38.67,38.79,38.64,38.71,339716.0,38.67,38.79,38.64,38.71,339716.0
2022-08-04 15:30:00,38.71,38.74,38.54,38.64,975179.0,38.71,38.74,38.54,38.64,975179.0
2022-08-05 09:30:00,38.03,38.69,38.01,38.68,739998.0,38.03,38.69,38.01,38.68,739998.0
2022-08-05 10:00:00,38.68,38.79,38.54,38.59,434706.0,38.68,38.79,38.54,38.59,434706.0
2022-08-05 10:30:00,38.59,38.61,38.25,38.26,458576.0,38.59,38.61,38.25,38.26,458576.0
2022-08-05 11:00:00,38.27,38.29,37.87,37.88,479417.0,38.27,38.29,37.87,37.88,479417.0
2022-08-05 11:30:00,37.88,38.15,37.87,38.03,361490.0,37.88,38.15,37.87,38.03,361490.0
2022-08-05 12:00:00,38.04,38.3,38.04,38.12,313873.0,38.04,38.3,38.04,38.12,313873.0
2022-08-05 12:30:00,38.12,38.23,38.04,38.19,200052.0,38.12,38.23,38.04,38.19,200052.0
2022-08-05 13:00:00,38.2,38.28,38.12,38.16,244097.0,38.2,38.28,38.12,38.16,244097.0
2022-08-05 13:30:00,38.16,38.26,38.06,38.11,181254.0,38.16,38.26,38.06,38.11,181254.0
2022-08-05 14:00:00,38.1,38.16,37.94,37.94,235968.0,38.1,38.16,37.94,37.94,235968.0
2022-08-05 14:30:00,37.94,38.04,37.88,37.94,306933.0,37.94,38.04,37.88,37.94,306933.0
2022-08-05 15:00:00,37.94,37.95,37.79,37.94,384230.0,37.94,37.95,37.79,37.94,384230.0
2022-08-05 15:30:00,37.94,37.98,37.76,37.82,1251708.0,37.94,37.98,37.76,37.82,1251708.0
2022-08-08 09:30:00,38.01,39.02,38.01,38.88,1188900.0,38.01,39.02,38.01,38.88,1188900.0
2022-08-08 10:00:00,38.88,39.28,38.85,39.15,696189.0,38.88,39.28,38.85,39.15,696189.0
2022-08-08 10:30:00,39.15,39.41,39.14,39.31,473111.0,39.15,39.41,39.14,39.31,473111.0
2022-08-08 11:00:00,39.32,39.36,38.91,38.93,407628.0,39.32,39.36,38.91,38.93,407628.0
2022-08-08 11:30:00,38.93,38.93,38.46,38.76,666874.0,38.93,38.93,38.46,38.76,666874.0
2022-08-08 12:00:00,38.76,38.83,38.41,38.46,262713.0,38.76,38.83,38.41,38.46,262713.0
2022-08-08 12:30:00,38.46,38.71,38.38,38.63,188096.0,38.46,38.71,38.38,38.63,188096.0
2022-08-08 13:00:00,38.63,38.77,38.58,38.64,226994.0,38.63,38.77,38.58,38.64,226994.0
2022-08-08 13:30:00,38.64,38.93,38.61,38.88,220364.0,38.64,38.93,38.61,38.88,220364.0
2022-08-08 14:00:00,38.87,38.9,38.69,38.73,231239.0,38.87,38.9,38.69,38.73,231239.0
2022-08-08 14:30:00,38.73,38.76,38.6,38.71,298558.0,38.73,38.76,38.6,38.71,298558.0
2022-08-08 15:00:00,38.71,38.85,38.56,38.81,318748.0,38.71,38.85,38.56,38.81,318748.0
2022-08-08 15:30:00,38.81,38.93,38.65,38.65,701037.0,38.81,38.93,38.65,38.65,701037.0
2022-08-09 09:30:00,38.21,38.35,37.79,37.84,923416.0,38.21,38.35,37.79,37.84,923416.0
2022-08-09 10:00:00,37.82,37.89,37.53,37.63,735223.0,37.82,37.89,37.53,37.63,735223.0
2022-08-09 10:30:00,37.61,37.69,37.45,37.55,441810.0,37.61,37.69,37.45,37.55,441810.0
2022-08-09 11:00:00,37.54,37.55,37.35,37.5,441012.0,37.54,37.55,37.35,37.5,441012.0
2022-08-09 11:30:00,37.5,37.53,37.29,37.31,331883.0,37.5,37.53,37.29,37.31,331883.0
2022-08-09 12:00:00,37.31,37.38,37.24,37.28,272327.0,37.31,37.38,37.24,37.28,272327.0
2022-08-09 12:30:00,37.27,37.4,37.25,37.39,221486.0,37.27,37.4,37.25,37.39,221486.0
2022-08-09 13:00:00,37.38,37.4,37.25,37.35,227355.0,37.38,37.4,37.25,37.35,227355.0
2022-08-09 13:30:00,37.35,37.48,37.25,37.46,223323.0,37.35,37.48,37.25,37.46,223323.0
2022-08-09 14:00:00,37.46,37.51,37.32,37.36,210811.0,37.46,37.51,37.32,37.36,210811.0
2022-08-09 14:30:00,37.35,37.48,37.32,37.45,274155.0,37.35,37.48,37.32,37.45,274155.0
2022-08-09 15:00:00,37.45,37.51,37.33,37.47,257028.0,37.45,37.51,37.33,37.47,257028.0
2022-08-09 15:30:00,37.46,37.86,37.42,37.8,1433315.0,37.46,37.86,37.42,37.8,1433315.0
2022-08-10 09:30:00,38.84,39.44,38.65,38.78,1693979.0,38.84,39.44,38.65,38.78,1693979.0
2022-08-10 10:00:00,38.78,39.08,38.63,39.0,599026.0,38.78,39.08,38.63,39.0,599026.0
2022-08-10 10:30:00,38.98,39.43,38.93,39.41,525221.0,38.98,39.43,38.93,39.41,525221.0
2022-08-10 11:00:00,39.42,39.55,39.23,39.34,563116.0,39.42,39.55,39.23,39.34,563116.0
2022-08-10 11:30:00,39.34,39.35,39.18,39.29,271150.0,39.34,39.35,39.18,39.29,271150.0
2022-08-10 12:00:00,39.29,39.33,39.04,39.13,287276.0,39.29,39.33,39.04,39.13,287276.0
2022-08-10 12:30:00,39.13,39.21,39.09,39.19,187872.0,39.13,39.21,39.09,39.19,187872.0
2022-08-10 13:00:00,39.18,39.28,39.12,39.19,186614.0,39.18,39.28,39.12,39.19,186614.0
2022-08-10 13:30:00,39.2,39.33,39.13,39.22,246754.0,39.2,39.33,39.13,39.22,246754.0
2022-08-10 14:00:00,39.23,39.28,39.07,39.09,244462.0,39.23,39.28,39.07,39.09,244462.0
2022-08-10 14:30:00,39.08,39.12,38.83,38.88,528432.0,39.08,39.12,38.83,38.88,528432.0
2022-08-10 15:00:00,38.88,38.92,38.74,38.75,454271.0,38.88,38.92,38.74,38.75,454271.0
2022-08-10 15:30:00,38.75,38.78,38.61,38.68,1043845.0,38.75,38.78,38.61,38.68,1043845.0
2022-08-11 09:30:00,39.46,39.73,39.13,39.51,1216019.0,39.46,39.73,39.13,39.51,1216019.0
2022-08-11 10:00:00,39.52,39.86,39.45,39.57,847751.0,39.52,39.86,39.45,39.57,847751.0
2022-08-11 10:30:00,39.58,39.77,39.28,39.39,518593.0,39.58,39.77,39.28,39.39,518593.0
2022-08-11 11:00:00,39.38,39.39,39.03,39.12,466669.0,39.38,39.39,39.03,39.12,466669.0
2022-08-11 11:30:00,39.12,39.23,38.89,38.89,434829.0,39.12,39.23,38.89,38.89,434829.0
2022-08-11 12:00:00,38.9,39.01,38.71,38.94,359673.0,38.9,39.01,38.71,38.94,359673.0
2022-08-11 12:30:00,38.94,39.1,38.77,38.95,451872.0,38.94,39.1,38.77,38.95,451872.0
2022-08-11 13:00:00,38.94,38.95,38.81,38.91,308998.0,38.94,38.95,38.81,38.91,308998.0
2022-08-11 13:30:00,38.9,38.93,38.78,38.87,264908.0,38.9,38.93,38.78,38.87,264908.0
2022-08-11 14:00:00,38.87,38.96,38.75,38.87,313504.0,38.87,38.96,38.75,38.87,313504.0
2022-08-11 14:30:00,38.86,38.86,38.63,38.71,296630.0,38.86,38.86,38.63,38.71,296630.0
2022-08-11 15:00:00,38.71,38.74,38.58,38.63,331773.0,38.71,38.74,38.58,38.63,331773.0
2022-08-11 15:30:00,38.63,38.71,38.49,38.68,968454.0,38.63,38.71,38.49,38.68,968454.0
2022-08-12 09:30:00,39.09,39.42,38.96,39.05,1132346.0,39.09,39.42,38.96,39.05,1132346.0
2022-08-12 10:00:00,39.05,39.08,38.85,38.96,525877.0,39.05,39.08,38.85,38.96,525877.0
2022-08-12 10:30:00,38.96,39.0,38.67,38.89,378802.0,38.96,39.0,38.67,38.89,378802.0
2022-08-12 11:00:00,38.88,39.05,38.85,38.99,279624.0,38.88,39.05,38.85,38.99,279624.0
2022-08-12 11:30:00,39.01,39.24,38.91,39.16,400717.0,39.01,39.24,38.91,39.16,400717.0
2022-08-12 12:00:00,39.16,39.26,39.14,39.19,364529.0,39.16,39.26,39.14,39.19,364529.0
2022-08-12 12:30:00,39.19,39.26,39.11,39.13,298118.0,39.19,39.26,39.11,39.13,298118.0
2022-08-12 13:00:00,39.14,39.26,39.11,39.25,222108.0,39.14,39.26,39.11,39.25,222108.0
2022-08-12 13:30:00,39.26,39.4,39.21,39.3,184253.0,39.26,39.4,39.21,39.3,184253.0
2022-08-12 14:00:00,39.3,39.43,39.29,39.39,284063.0,39.3,39.43,39.29,39.39,284063.0
2022-08-12 14:30:00,39.4,39.49,39.34,39.38,352953.0,39.4,39.49,39.34,39.38,352953.0
2022-08-12 15:00:00,39.37,39.37,39.26,39.28,294980.0,39.37,39.37,39.26,39.28,294980.0
2022-08-12 15:30:00,39.28,39.35,39.19,39.35,856819.0,39.28,39.35,39.19,39.35,856819.0
2022-08-15 09:30:00,39.42,40.09,39.4,40.0,1625117.0,39.42,40.09,39.4,40.0,1625117.0
2022-08-15 10:00:00,40.01,40.14,39.74,39.75,548790.0,40.01,40.14,39.74,39.75,548790.0
2022-08-15 10:30:00,39.76,40.03,39.71,39.87,492166.0,39.76,40.03,39.71,39.87,492166.0
2022-08-15 11:00:00,39.86,39.92,39.74,39.84,208646.0,39.86,39.92,39.74,39.84,208646.0
2022-08-15 11:30:00,39.86,40.32,39.82,40.19,471006.0,39.86,40.32,39.82,40.19,471006.0
2022-08-15 12:00:00,40.19,40.24,40.05,40.19,293152.0,40.19,40.24,40.05,40.19,293152.0
2022-08-15 12:30:00,40.18,40.26,40.04,40.14,238295.0,40.18,40.26,40.04,40.14,238295.0
2022-08-15 13:00:00,40.13,40.17,40.04,40.07,177437.0,40.13,40.17,40.04,40.07,177437.0
2022-08-15 13:30:00,40.08,40.13,39.93,39.98,177257.0,40.08,40.13,39.93,39.98,177257.0
2022-08-15 14:00:00,39.98,40.0,39.79,39.89,330452.0,39.98,40.0,39.79,39.89,330452.0
2022-08-15 14:30:00,39.89,39.94,39.77,39.79,208505.0,39.89,39.94,39.77,39.79,208505.0
2022-08-15 15:00:00,39.79,39.99,39.71,39.93,343632.0,39.79,39.99,39.71,39.93,343632.0
2022-08-15 15:30:00,39.93,40.0,39.8,39.85,835947.0,39.93,40.0,39.8,39.85,835947.0
2022-08-16 09:30:00,39.79,39.86,39.44,39.72,761141.0,39.79,39.86,39.44,39.72,761141.0
2022-08-16 10:00:00,39.72,39.88,39.53,39.64,528583.0,39.72,39.88,39.53,39.64,528583.0
2022-08-16 10:30:00,39.63,39.85,39.49,39.71,450180.0,39.63,39.85,39.49,39.71,450180.0
2022-08-16 11:00:00,39.71,40.04,39.66,40.01,357312.0,39.71,40.04,39.66,40.01,357312.0
2022-08-16 11:30:00,40.0,40.26,39.93,40.24,352530.0,40.0,40.26,39.93,40.24,352530.0
2022-08-16 12:00:00,40.23,40.49,40.23,40.35,350741.0,40.23,40.49,40.23,40.35,350741.0
2022-08-16 12:30:00,40.34,40.35,40.15,40.22,261617.0,40.34,40.35,40.15,40.22,261617.0
2022-08-16 13:00:00,40.22,40.48,40.19,40.46,230827.0,40.22,40.48,40.19,40.46,230827.0
2022-08-16 13:30:00,40.45,40.77,40.45,40.76,400048.0,40.45,40.77,40.45,40.76,400048.0
2022-08-16 14:00:00,40.76,40.77,40.5,40.54,344373.0,40.76,40.77,40.5,40.54,344373.0
2022-08-16 14:30:00,40.53,40.6,40.09,40.27,472958.0,40.53,40.6,40.09,40.27,472958.0
2022-08-16 15:00:00,40.27,40.37,40.18,40.33,243707.0,40.27,40.37,40.18,40.33,243707.0
2022-08-16 15:30:00,40.33,40.43,40.26,40.29,555818.0,40.33,40.43,40.26,40.29,555818.0
2022-08-17 09:30:00,39.57,39.69,39.27,39.44,893032.0,39.57,39.69,39.27,39.44,893032.0
2022-08-17 10:00:00,39.45,39.53,39.26,39.32,483962.0,39.45,39.53,39.26,39.32,483962.0
2022-08-17 10:30:00,39.32,39.32,39.03,39.08,371041.0,39.32,39.32,39.03,39.08,371041.0
2022-08-17 11:00:00,39.09,39.17,38.7,38.76,510687.0,39.09,39.17,38.7,38.76,510687.0
2022-08-17 11:30:00,38.77,38.82,38.42,38.46,618283.0,38.77,38.82,38.42,38.46,618283.0
2022-08-17 12:00:00,38.46,38.68,38.44,38.68,366239.0,38.46,38.68,38.44,38.68,366239.0
2022-08-17 12:30:00,38.68,38.8,38.65,38.77,289274.0,38.68,38.8,38.65,38.77,289274.0
2022-08-17 13:00:00,38.77,39.13,38.73,39.12,334236.0,38.77,39.13,38.73,39.12,334236.0
2022-08-17 13:30:00,39.12,39.2,39.03,39.16,321582.0,39.12,39.2,39.03,39.16,321582.0
2022-08-17 14:00:00,39.16,39.52,39.12,39.41,606380.0,39.16,39.52,39.12,39.41,606380.0
2022-08-17 14:30:00,39.42,39.53,39.17,39.18,443443.0,39.42,39.53,39.17,39.18,443443.0
2022-08-17 15:00:00,39.18,39.29,38.99,39.05,565674.0,39.18,39.29,38.99,39.05,565674.0
2022-08-17 15:30:00,39.04,39.08,38.88,38.96,994702.0,39.04,39.08,38.88,38.96,994702.0
2022-08-18 09:30:00,38.96,39.03,38.41,38.62,646484.0,38.96,39.03,38.41,38.62,646484.0
2022-08-18 10:00:00,38.61,38.72,38.38,38.66,372868.0,38.61,38.72,38.38,38.66,372868.0
2022-08-18 10:30:00,38.65,38.91,38.58,38.8,323279.0,38.65,38.91,38.58,38.8,323279.0
2022-08-18 11:00:00,38.8,38.87,38.65,38.75,295928.0,38.8,38.87,38.65,38.75,295928.0
2022-08-18 11:30:00,38.75,38.96,38.73,38.91,330653.0,38.75,38.96,38.73,38.91,330653.0
2022-08-18 12:00:00,38.91,38.97,38.8,38.8,355042.0,38.91,38.97,38.8,38.8,355042.0
2022-08-18 12:30:00,38.8,38.81,38.47,38.62,477398.0,38.8,38.81,38.47,38.62,477398.0
2022-08-18 13:00:00,38.62,38.73,38.57,38.73,373547.0,38.62,38.73,38.57,38.73,373547.0
2022-08-18 13:30:00,38.73,38.8,38.66,38.75,271230.0,38.73,38.8,38.66,38.75,271230.0
2022-08-18 14:00:00,38.75,38.91,38.71,38.86,286710.0,38.75,38.91,38.71,38.86,286710.0
2022-08-18 14:30:00,38.86,38.95,38.79,38.88,438189.0,38.86,38.95,38.79,38.88,438189.0
2022-08-18 15:00:00,38.88,39.05,38.88,39.04,322368.0,38.88,39.05,38.88,39.04,322368.0
2022-08-18 15:30:00,39.04,39.15,39.01,39.05,989228.0,39.04,39.15,39.01,39.05,989228.0
2022-08-19 09:30:00,38.21,38.6,37.67,37.75,1606003.0,38.21,38.6,37.67,37.75,1606003.0
2022-08-19 10:00:00,37.74,37.96,37.64,37.87,582379.0,37.74,37.96,37.64,37.87,582379.0
2022-08-19 10:30:00,37.88,37.9,37.58,37.59,418609.0,37.88,37.9,37.58,37.59,418609.0
2022-08-19 11:00:00,37.58,37.66,37.46,37.6,494204.0,37.58,37.66,37.46,37.6,494204.0
2022-08-19 11:30:00,37.59,37.64,37.4,37.41,450727.0,37.59,37.64,37.4,37.41,450727.0
2022-08-19 12:00:00,37.41,37.46,37.3,37.38,494368.0,37.41,37.46,37.3,37.38,494368.0
2022-08-19 12:30:00,37.38,37.52,37.33,37.44,300868.0,37.38,37.52,37.33,37.44,300868.0
2022-08-19 13:00:00,37.44,37.44,37.26,37.33,223818.0,37.44,37.44,37.26,37.33,223818.0
2022-08-19 13:30:00,37.33,37.36,37.23,37.33,240698.0,37.33,37.36,37.23,37.33,240698.0
2022-08-19 14:00:00,37.32,37.41,37.27,37.39,218657.0,37.32,37.41,37.27,37.39,218657.0
2022-08-19 14:30:00,37.38,37.41,37.27,37.29,230885.0,37.38,37.41,37.27,37.29,230885.0
2022-08-19 15:00:00,37.29,37.51,37.22,37.5,355602.0,37.29,37.51,37.22,37.5,355602.0
2022-08-19 15:30:00,37.5,37.57,37.41,37.49,923402.0,37.5,37.57,37.41,37.49,923402.0
2022-08-22 09:30:00,36.47,36.53,36.05,36.18,1061069.0,36.47,36.53,36.05,36.18,1061069.0
2022-08-22 10:00:00,36.17,36.18,35.63,35.73,1207674.0,36.17,36.18,35.63,35.73,1207674.0
2022-08-22 10:30:00,35.74,36.02,35.68,35.78,731205.0,35.74,36.02,35.68,35.78,731205.0
2022-08-22 11:00:00,35.78,36.2,35.77,36.15,638248.0,35.78,36.2,35.77,36.15,638248.0
2022-08-22 11:30:00,36.15,36.29,36.12,36.23,378977.0,36.15,36.29,36.12,36.23,378977.0
2022-08-22 12:00:00,36.23,36.25,36.05,36.06,226609.0,36.23,36.25,36.05,36.06,226609.0
2022-08-22 12:30:00,36.06,36.17,36.02,36.16,289618.0,36.06,36.17,36.02,36.16,289618.0
2022-08-22 13:00:00,36.16,36.24,36.06,36.11,223833.0,36.16,36.24,36.06,36.11,223833.0
2022-08-22 13:30:00,36.1,36.3,36.09,36.17,338218.0,36.1,36.3,36.09,36.17,338218.0
2022-08-22 14:00:00,36.17,36.28,36.15,36.25,243707.0,36.17,36.28,36.15,36.25,243707.0
2022-08-22 14:30:00,36.25,36.28,36.11,36.16,251927.0,36.25,36.28,36.11,36.16,251927.0
2022-08-22 15:00:00,36.16,36.31,36.15,36.27,210680.0,36.16,36.31,36.15,36.27,210680.0
2022-08-22 15:30:00,36.27,36.37,36.18,36.36,880695.0,36.27,36.37,36.18,36.36,880695.0
2022-08-23 09:30:00,36.46,36.9,36.46,36.79,800749.0,36.46,36.9,36.46,36.79,800749.0
2022-08-23 10:00:00,36.8,37.06,36.71,36.75,475882.0,36.8,37.06,36.71,36.75,475882.0
2022-08-23 10:30:00,36.76,36.96,36.67,36.68,423286.0,36.76,36.96,36.67,36.68,423286.0
2022-08-23 11:00:00,36.66,36.73,36.49,36.56,376692.0,36.66,36.73,36.49,36.56,376692.0
2022-08-23 11:30:00,36.57,36.71,36.55,36.59,223627.0,36.57,36.71,36.55,36.59,223627.0
2022-08-23 12:00:00,36.59,36.64,36.4,36.5,420098.0,36.59,36.64,36.4,36.5,420098.0
2022-08-23 12:30:00,36.5,36.63,36.47,36.62,313924.0,36.5,36.63,36.47,36.62,313924.0
2022-08-23 13:00:00,36.62,36.65,36.5,36.64,249820.0,36.62,36.65,36.5,36.64,249820.0
2022-08-23 13:30:00,36.65,36.71,36.58,36.7,154958.0,36.65,36.71,36.58,36.7,154958.0
2022-08-23 14:00:00,36.69,37.0,36.67,36.98,383495.0,36.69,37.0,36.67,36.98,383495.0
2022-08-23 14:30:00,36.97,37.04,36.89,37.02,350815.0,36.97,37.04,36.89,37.02,350815.0
2022-08-23 15:00:00,37.02,37.12,36.94,36.96,475694.0,37.02,37.12,36.94,36.96,475694.0
2022-08-23 15:30:00,36.97,37.01,36.9,36.9,693250.0,36.97,37.01,36.9,36.9,693250.0
2022-08-24 09:30:00,36.95,37.27,36.61,37.08,740380.0,36.95,37.27,36.61,37.08,740380.0
2022-08-24 10:00:00,37.1,37.24,37.04,37.23,471904.0,37.1,37.24,37.04,37.23,471904.0
2022-08-24 10:30:00,37.24,37.35,37.08,37.23,333163.0,37.24,37.35,37.08,37.23,333163.0
2022-08-24 11:00:00,37.23,37.48,37.2,37.41,262196.0,37.23,37.48,37.2,37.41,262196.0
2022-08-24 11:30:00,37.41,37.6,37.31,37.56,395748.0,37.41,37.6,37.31,37.56,395748.0
2022-08-24 12:00:00,37.56,37.7,37.45,37.48,361655.0,37.56,37.7,37.45,37.48,361655.0
2022-08-24 12:30:00,37.47,37.49,37.18,37.25,285268.0,37.47,37.49,37.18,37.25,285268.0
2022-08-24 13:00:00,37.23,37.34,37.15,37.18,213784.0,37.23,37.34,37.15,37.18,213784.0
2022-08-24 13:30:00,37.17,37.29,37.15,37.25,198835.0,37.17,37.29,37.15,37.25,198835.0
2022-08-24 14:00:00,37.26,37.32,37.22,37.23,153703.0,37.26,37.32,37.22,37.23,153703.0
2022-08-24 14:30:00,37.23,37.27,37.13,37.21,183359.0,37.23,37.27,37.13,37.21,183359.0
2022-08-24 15:00:00,37.21,37.31,37.17,37.22,175432.0,37.21,37.31,37.17,37.22,175432.0
2022-08-24 15:30:00,37.22,37.46,37.19,37.38,585545.0,37.22,37.46,37.19,37.38,585545.0
2022-08-25 09:30:00,37.63,38.51,37.51,38.44,910090.0,37.63,38.51,37.51,38.44,910090.0
2022-08-25 10:00:00,38.44,38.52,38.19,38.34,832755.0,38.44,38.52,38.19,38.34,832755.0
2022-08-25 10:30:00,38.35,38.42,38.13,38.19,542372.0,38.35,38.42,38.13,38.19,542372.0
2022-08-25 11:00:00,38.2,38.2,37.85,37.94,367081.0,38.2,38.2,37.85,37.94,367081.0
2022-08-25 11:30:00,37.93,38.03,37.82,38.02,230006.0,37.93,38.03,37.82,38.02,230006.0
2022-08-25 12:00:00,38.02,38.08,37.81,37.94,297844.0,38.02,38.08,37.81,37.94,297844.0
2022-08-25 12:30:00,37.94,38.06,37.82,38.06,152451.0,37.94,38.06,37.82,38.06,152451.0
2022-08-25 13:00:00,38.05,38.19,38.02,38.15,218148.0,38.05,38.19,38.02,38.15,218148.0
2022-08-25 13:30:00,38.16,38.22,38.13,38.14,166072.0,38.16,38.22,38.13,38.14,166072.0
2022-08-25 14:00:00,38.14,38.16,38.05,38.09,136898.0,38.14,38.16,38.05,38.09,136898.0
2022-08-25 14:30:00,38.1,38.1,37.94,38.05,508469.0,38.1,38.1,37.94,38.05,508469.0
2022-08-25 15:00:00,38.04,38.08,37.9,38.02,214568.0,38.04,38.08,37.9,38.02,214568.0
2022-08-25 15:30:00,38.02,38.28,37.97,38.28,574970.0,38.02,38.28,37.97,38.28,574970.0
2022-08-26 09:30:00,38.26,38.62,38.2,38.38,549251.0,38.26,38.62,38.2,38.38,549251.0
2022-08-26 10:00:00,38.36,38.49,37.56,37.62,545701.0,38.36,38.49,37.56,37.62,545701.0
2022-08-26 10:30:00,37.6,37.6,37.31,37.34,473720.0,37.6,37.6,37.31,37.34,473720.0
2022-08-26 11:00:00,37.32,37.35,37.05,37.19,381700.0,37.32,37.35,37.05,37.19,381700.0
2022-08-26 11:30:00,37.2,37.3,37.16,37.23,200926.0,37.2,37.3,37.16,37.23,200926.0
2022-08-26 12:00:00,37.25,37.28,37.07,37.15,293553.0,37.25,37.28,37.07,37.15,293553.0
2022-08-26 12:30:00,37.16,37.28,37.03,37.22,173319.0,37.16,37.28,37.03,37.22,173319.0
2022-08-26 13:00:00,37.22,37.27,37.16,37.16,124823.0,37.22,37.27,37.16,37.16,124823.0
2022-08-26 13:30:00,37.16,37.16,36.95,36.97,257872.0,37.16,37.16,36.95,36.97,257872.0
2022-08-26 14:00:00,36.96,37.02,36.89,37.02,244333.0,36.96,37.02,36.89,37.02,244333.0
2022-08-26 14:30:00,37.0,37.05,36.8,36.83,253437.0,37.0,37.05,36.8,36.83,253437.0
2022-08-26 15:00:00,36.82,36.93,36.78,36.87,221170.0,36.82,36.93,36.78,36.87,221170.0
2022-08-26 15:30:00,36.87,36.89,36.56,36.58,880967.0,36.87,36.89,36.56,36.58,880967.0
2022-08-29 09:30:00,35.95,36.46,35.85,36.21,1316292.0,35.95,36.46,35.85,36.21,1316292.0
2022-08-29 10:00:00,36.21,36.59,36.1,36.25,572626.0,36.21,36.59,36.1,36.25,572626.0
2022-08-29 10:30:00,36.24,36.31,36.01,36.03,350276.0,36.24,36.31,36.01,36.03,350276.0
2022-08-29 11:00:00,36.04,36.22,35.94,36.15,379989.0,36.04,36.22,35.94,36.15,379989.0
2022-08-29 11:30:00,36.15,36.34,36.04,36.25,224555.0,36.15,36.34,36.04,36.25,224555.0
2022-08-29 12:00:00,36.25,36.37,36.24,36.26,190035.0,36.25,36.37,36.24,36.26,190035.0
2022-08-29 12:30:00,36.26,36.44,36.18,36.37,138156.0,36.26,36.44,36.18,36.37,138156.0
2022-08-29 13:00:00,36.38,36.46,36.26,36.34,168071.0,36.38,36.46,36.26,36.34,168071.0
2022-08-29 13:30:00,36.34,36.51,36.32,36.45,199886.0,36.34,36.51,36.32,36.45,199886.0
2022-08-29 14:00:00,36.43,36.43,36.22,36.25,203425.0,36.43,36.43,36.22,36.25,203425.0
2022-08-29 14:30:00,36.25,36.3,36.05,36.13,240848.0,36.25,36.3,36.05,36.13,240848.0
2022-08-29 15:00:00,36.14,36.22,36.06,36.11,287493.0,36.14,36.22,36.06,36.11,287493.0
2022-08-29 15:30:00,36.1,36.15,36.0,36.01,677988.0,36.1,36.15,36.0,36.01,677988.0
2022-08-30 09:30:00,36.49,36.71,36.02,36.04,836322.0,36.49,36.71,36.02,36.04,836322.0
2022-08-30 10:00:00,36.04,36.12,35.62,35.9,502258.0,36.04,36.12,35.62,35.9,502258.0
2022-08-30 10:30:00,35.89,35.98,35.61,35.97,473112.0,35.89,35.98,35.61,35.97,473112.0
2022-08-30 11:00:00,35.97,36.01,35.76,35.86,435368.0,35.97,36.01,35.76,35.86,435368.0
2022-08-30 11:30:00,35.85,36.07,35.82,36.01,337726.0,35.85,36.07,35.82,36.01,337726.0
2022-08-30 12:00:00,36.0,36.07,35.73,35.88,406732.0,36.0,36.07,35.73,35.88,406732.0
2022-08-30 12:30:00,35.87,35.91,35.67,35.7,229417.0,35.87,35.91,35.67,35.7,229417.0
2022-08-30 13:00:00,35.7,35.74,35.57,35.68,299535.0,35.7,35.74,35.57,35.68,299535.0
2022-08-30 13:30:00,35.68,35.78,35.56,35.68,388521.0,35.68,35.78,35.56,35.68,388521.0
2022-08-30 14:00:00,35.67,35.87,35.64,35.75,168240.0,35.67,35.87,35.64,35.75,168240.0
2022-08-30 14:30:00,35.73,35.89,35.72,35.85,147361.0,35.73,35.89,35.72,35.85,147361.0
2022-08-30 15:00:00,35.85,36.13,35.85,36.07,286890.0,35.85,36.13,35.85,36.07,286890.0
2022-08-30 15:30:00,36.08,36.08,35.88,35.95,609685.0,36.08,36.08,35.88,35.95,609685.0
2022-08-31 09:30:00,36.26,36.33,35.78,35.82,619802.0,36.26,36.33,35.78,35.82,619802.0
2022-08-31 10:00:00,35.82,36.01,35.62,35.76,527118.0,35.82,36.01,35.62,35.76,527118.0
2022-08-31 10:30:00,35.75,36.0,35.7,35.75,285360.0,35.75,36.0,35.7,35.75,285360.0
2022-08-31 11:00:00,35.74,35.83,35.57,35.67,321113.0,35.74,35.83,35.57,35.67,321113.0
2022-08-31 11:30:00,35.64,35.78,35.56,35.74,448158.0,35.64,35.78,35.56,35.74,448158.0
2022-08-31 12:00:00,35.73,35.78,35.57,35.63,187596.0,35.73,35.78,35.57,35.63,187596.0
2022-08-31 12:30:00,35.63,35.69,35.47,35.53,330723.0,35.63,35.69,35.47,35.53,330723.0
2022-08-31 13:00:00,35.53,35.62,35.32,35.4,304903.0,35.53,35.62,35.32,35.4,304903.0
2022-08-31 13:30:00,35.41,35.46,35.31,35.44,265801.0,35.41,35.46,35.31,35.44,265801.0
2022-08-31 14:00:00,35.44,35.46,35.29,35.29,258748.0,35.44,35.46,35.29,35.29,258748.0
2022-08-31 14:30:00,35.3,35.3,34.97,35.02,599314.0,35.3,35.3,34.97,35.02,599314.0
2022-08-31 15:00:00,35.02,35.23,35.01,35.18,635438.0,35.02,35.23,35.01,35.18,635438.0
2022-08-31 15:30:00,35.18,35.36,34.98,34.99,1224802.0,35.18,35.36,34.98,34.99,1224802.0
2022-09-01 09:30:00,34.67,34.67,34.06,34.11,1108110.0,34.67,34.67,34.06,34.11,1108110.0
2022-09-01 10:00:00,34.1,34.39,33.74,34.37,1081654.0,34.1,34.39,33.74,34.37,1081654.0
2022-09-01 10:30:00,34.37,34.4,34.07,34.19,541016.0,34.37,34.4,34.07,34.19,541016.0
2022-09-01 11:00:00,34.2,34.23,33.98,34.07,505102.0,34.2,34.23,33.98,34.07,505102.0
2022-09-01 11:30:00,34.09,34.28,34.01,34.07,322425.0,34.09,34.28,34.01,34.07,322425.0
2022-09-01 12:00:00,34.07,34.4,34.06,34.32,346570.0,34.07,34.4,34.06,34.32,346570.0
2022-09-01 12:30:00,34.31,34.44,34.15,34.44,461335.0,34.31,34.44,34.15,34.44,461335.0
2022-09-01 13:00:00,34.45,34.78,34.39,34.76,457641.0,34.45,34.78,34.39,34.76,457641.0
2022-09-01 13:30:00,34.76,34.83,34.44,34.5,391300.0,34.76,34.83,34.44,34.5,391300.0
2022-09-01 14:00:00,34.5,34.82,34.48,34.8,403098.0,34.5,34.82,34.48,34.8,403098.0
2022-09-01 14:30:00,34.8,34.98,34.78,34.89,452600.0,34.8,34.98,34.78,34.89,452600.0
2022-09-01 15:00:00,34.89,35.18,34.87,35.01,438672.0,34.89,35.18,34.87,35.01,438672.0
2022-09-01 15:30:00,35.0,35.22,34.89,35.18,997507.0,35.0,35.22,34.89,35.18,997507.0
2022-09-02 09:30:00,35.68,35.96,34.96,35.24,1332206.0,35.68,35.96,34.96,35.24,1332206.0
2022-09-02 10:00:00,35.26,35.75,35.13,35.69,765012.0,35.26,35.75,35.13,35.69,765012.0
2022-09-02 10:30:00,35.7,36.0,35.68,35.95,754017.0,35.7,36.0,35.68,35.95,754017.0
2022-09-02 11:00:00,35.95,36.08,35.9,35.99,438636.0,35.95,36.08,35.9,35.99,438636.0
2022-09-02 11:30:00,36.0,36.14,35.8,36.05,585078.0,36.0,36.14,35.8,36.05,585078.0
2022-09-02 12:00:00,36.06,36.08,35.6,35.62,431988.0,36.06,36.08,35.6,35.62,431988.0
2022-09-02 12:30:00,35.62,35.65,35.26,35.36,509104.0,35.62,35.65,35.26,35.36,509104.0
2022-09-02 13:00:00,35.35,35.35,35.02,35.08,444000.0,35.35,35.35,35.02,35.08,444000.0
2022-09-02 13:30:00,35.09,35.32,35.04,35.16,471933.0,35.09,35.32,35.04,35.16,471933.0
2022-09-02 14:00:00,35.18,35.4,35.16,35.38,372117.0,35.18,35.4,35.16,35.38,372117.0
2022-09-02 14:30:00,35.37,35.51,35.25,35.27,459862.0,35.37,35.51,35.25,35.27,459862.0
2022-09-02 15:00:00,35.26,35.49,35.22,35.32,347952.0,35.26,35.49,35.22,35.32,347952.0
2022-09-02 15:30:00,35.32,35.36,35.05,35.31,875815.0,35.32,35.36,35.05,35.31,875815.0
2022-09-06 09:30:00,35.78,36.38,35.49,35.66,1443174.0,35.78,36.38,35.49,35.66,1443174.0
2022-09-06 10:00:00,35.65,35.65,35.28,35.6,589942.0,35.65,35.65,35.28,35.6,589942.0
2022-09-06 10:30:00,35.61,35.79,35.37,35.63,497581.0,35.61,35.79,35.37,35.63,497581.0
2022-09-06 11:00:00,35.63,35.8,35.59,35.63,407927.0,35.63,35.8,35.59,35.63,407927.0
2022-09-06 11:30:00,35.63,36.08,35.61,36.02,403076.0,35.63,36.08,35.61,36.02,403076.0
2022-09-06 12:00:00,36.02,36.14,35.75,35.89,415615.0,36.02,36.14,35.75,35.89,415615.0
2022-09-06 12:30:00,35.88,36.15,35.87,36.08,311653.0,35.88,36.15,35.87,36.08,311653.0
2022-09-06 13:00:00,36.07,36.22,35.97,36.14,526775.0,36.07,36.22,35.97,36.14,526775.0
2022-09-06 13:30:00,36.14,36.49,36.13,36.47,495730.0,36.14,36.49,36.13,36.47,495730.0
2022-09-06 14:00:00,36.47,36.63,36.43,36.5,448973.0,36.47,36.63,36.43,36.5,448973.0
2022-09-06 14:30:00,36.5,36.56,36.38,36.45,368710.0,36.5,36.56,36.38,36.45,368710.0
2022-09-06 15:00:00,36.46,36.64,36.38,36.57,518230.0,36.46,36.64,36.38,36.57,518230.0
2022-09-06 15:30:00,36.56,36.73,36.44,36.59,1679426.0,36.56,36.73,36.44,36.59,1679426.0
2022-09-07 09:30:00,36.85,37.53,36.75,37.32,1429255.0,36.85,37.53,36.75,37.32,1429255.0
2022-09-07 10:00:00,37.32,37.51,37.08,37.34,946575.0,37.32,37.51,37.08,37.34,946575.0
2022-09-07 10:30:00,37.34,37.45,37.11,37.34,506910.0,37.34,37.45,37.11,37.34,506910.0
2022-09-07 11:00:00,37.33,37.51,37.23,37.37,683361.0,37.33,37.51,37.23,37.37,683361.0
2022-09-07 11:30:00,37.37,37.44,37.18,37.35,314756.0,37.37,37.44,37.18,37.35,314756.0
2022-09-07 12:00:00,37.35,37.43,37.26,37.41,244454.0,37.35,37.43,37.26,37.41,244454.0
2022-09-07 12:30:00,37.41,37.65,37.36,37.63,368319.0,37.41,37.65,37.36,37.63,368319.0
2022-09-07 13:00:00,37.64,37.85,37.62,37.75,546253.0,37.64,37.85,37.62,37.75,546253.0
2022-09-07 13:30:00,37.76,38.06,37.75,38.02,601500.0,37.76,38.06,37.75,38.02,601500.0
2022-09-07 14:00:00,38.02,38.23,37.95,38.23,444762.0,38.02,38.23,37.95,38.23,444762.0
2022-09-07 14:30:00,38.23,38.57,38.18,38.55,927054.0,38.23,38.57,38.18,38.55,927054.0
2022-09-07 15:00:00,38.54,38.65,38.48,38.63,749605.0,38.54,38.65,38.48,38.63,749605.0
2022-09-07 15:30:00,38.64,38.72,38.47,38.6,1770633.0,38.64,38.72,38.47,38.6,1770633.0
2022-09-08 09:30:00,38.1,39.54,37.93,39.27,1793925.0,38.1,39.54,37.93,39.27,1793925.0
2022-09-08 10:00:00,39.3,39.38,38.98,39.07,956650.0,39.3,39.38,38.98,39.07,956650.0
2022-09-08 10:30:00,39.05,39.3,39.03,39.16,554175.0,39.05,39.3,39.03,39.16,554175.0
2022-09-08 11:00:00,39.15,39.44,39.0,39.0,448629.0,39.15,39.44,39.0,39.0,448629.0
2022-09-08 11:30:00,39.01,39.02,38.72,38.75,461380.0,39.01,39.02,38.72,38.75,461380.0
2022-09-08 12:00:00,38.76,38.77,38.26,38.46,610016.0,38.76,38.77,38.26,38.46,610016.0
2022-09-08 12:30:00,38.45,38.86,38.43,38.79,406896.0,38.45,38.86,38.43,38.79,406896.0
2022-09-08 13:00:00,38.79,39.06,38.69,39.02,438660.0,38.79,39.06,38.69,39.02,438660.0
2022-09-08 13:30:00,39.03,39.09,38.72,38.82,535656.0,39.03,39.09,38.72,38.82,535656.0
2022-09-08 14:00:00,38.81,38.99,38.76,38.83,306989.0,38.81,38.99,38.76,38.83,306989.0
2022-09-08 14:30:00,38.83,38.9,38.61,38.65,333063.0,38.83,38.9,38.61,38.65,333063.0
2022-09-08 15:00:00,38.64,38.88,38.58,38.84,358266.0,38.64,38.88,38.58,38.84,358266.0
2022-09-08 15:30:00,38.85,38.9,38.63,38.88,941158.0,38.85,38.9,38.63,38.88,941158.0
2022-09-09 09:30:00,39.36,39.52,39.04,39.36,829110.0,39.36,39.52,39.04,39.36,829110.0
2022-09-09 10:00:00,39.36,39.61,39.21,39.31,564793.0,39.36,39.61,39.21,39.31,564793.0
2022-09-09 10:30:00,39.32,39.38,39.13,39.21,386981.0,39.32,39.38,39.13,39.21,386981.0
2022-09-09 11:00:00,39.21,39.34,39.06,39.3,327770.0,39.21,39.34,39.06,39.3,327770.0
2022-09-09 11:30:00,39.3,39.34,39.12,39.24,214468.0,39.3,39.34,39.12,39.24,214468.0
2022-09-09 12:00:00,39.24,39.25,39.03,39.21,249891.0,39.24,39.25,39.03,39.21,249891.0
2022-09-09 12:30:00,39.2,39.31,39.16,39.28,253476.0,39.2,39.31,39.16,39.28,253476.0
2022-09-09 13:00:00,39.28,39.34,39.19,39.29,193504.0,39.28,39.34,39.19,39.29,193504.0
2022-09-09 13:30:00,39.29,39.35,39.21,39.32,277195.0,39.29,39.35,39.21,39.32,277195.0
2022-09-09 14:00:00,39.32,39.5,39.23,39.49,365870.0,39.32,39.5,39.23,39.49,365870.0
2022-09-09 14:30:00,39.49,39.51,39.31,39.44,373166.0,39.49,39.51,39.31,39.44,373166.0
2022-09-09 15:00:00,39.44,39.46,39.25,39.33,255998.0,39.44,39.46,39.25,39.33,255998.0
2022-09-09 15:30:00,39.33,39.39,39.24,39.27,1027074.0,39.33,39.39,39.24,39.27,1027074.0
2022-09-12 09:30:00,39.6,40.26,39.6,40.13,1146639.0,39.6,40.26,39.6,40.13,1146639.0
2022-09-12 10:00:00,40.12,40.12,39.61,39.75,808981.0,40.12,40.12,39.61,39.75,808981.0
2022-09-12 10:30:00,39.76,39.79,39.33,39.35,547898.0,39.76,39.79,39.33,39.35,547898.0
2022-09-12 11:00:00,39.35,39.59,39.2,39.59,283183.0,39.35,39.59,39.2,39.59,283183.0
2022-09-12 11:30:00,39.59,39.59,39.23,39.32,365893.0,39.59,39.59,39.23,39.32,365893.0
2022-09-12 12:00:00,39.32,39.36,39.18,39.31,249346.0,39.32,39.36,39.18,39.31,249346.0
2022-09-12 12:30:00,39.32,39.45,39.22,39.43,331609.0,39.32,39.45,39.22,39.43,331609.0
2022-09-12 13:00:00,39.43,39.51,39.33,39.45,255716.0,39.43,39.51,39.33,39.45,255716.0
2022-09-12 13:30:00,39.46,39.48,39.36,39.46,162544.0,39.46,39.48,39.36,39.46,162544.0
2022-09-12 14:00:00,39.46,39.5,39.29,39.32,202339.0,39.46,39.5,39.29,39.32,202339.0
2022-09-12 14:30:00,39.31,39.41,39.24,39.29,269270.0,39.31,39.41,39.24,39.29,269270.0
2022-09-12 15:00:00,39.29,39.35,39.24,39.25,304810.0,39.29,39.35,39.24,39.25,304810.0
2022-09-12 15:30:00,39.24,39.29,39.11,39.23,978802.0,39.24,39.29,39.11,39.23,978802.0
2022-09-13 09:30:00,37.75,38.52,37.68,38.35,944990.0,37.75,38.52,37.68,38.35,944990.0
2022-09-13 10:00:00,38.35,38.52,38.18,38.26,436571.0,38.35,38.52,38.18,38.26,436571.0
2022-09-13 10:30:00,38.27,38.36,37.84,38.05,592742.0,38.27,38.36,37.84,38.05,592742.0
2022-09-13 11:00:00,38.06,38.13,37.95,38.1,325995.0,38.06,38.13,37.95,38.1,325995.0
2022-09-13 11:30:00,38.09,38.28,38.01,38.13,281236.0,38.09,38.28,38.01,38.13,281236.0
2022-09-13 12:00:00,38.12,38.27,38.09,38.14,184117.0,38.12,38.27,38.09,38.14,184117.0
2022-09-13 12:30:00,38.13,38.39,38.12,38.3,174773.0,38.13,38.39,38.12,38.3,174773.0
2022-09-13 13:00:00,38.29,38.5,38.25,38.45,172993.0,38.29,38.5,38.25,38.45,172993.0
2022-09-13 13:30:00,38.44,38.5,38.3,38.35,231849.0,38.44,38.5,38.3,38.35,231849.0
2022-09-13 14:00:00,38.34,38.4,38.17,38.18,166108.0,38.34,38.4,38.17,38.18,166108.0
2022-09-13 14:30:00,38.18,38.18,37.82,37.94,486319.0,38.18,38.18,37.82,37.94,486319.0
2022-09-13 15:00:00,37.94,37.98,37.72,37.73,326322.0,37.94,37.98,37.72,37.73,326322.0
2022-09-13 15:30:00,37.73,37.94,37.62,37.81,1399936.0,37.73,37.94,37.62,37.81,1399936.0
2022-09-14 09:30:00,37.57,37.6,37.04,37.3,785152.0,37.57,37.6,37.04,37.3,785152.0
2022-09-14 10:00:00,37.3,37.35,36.75,36.75,597489.0,37.3,37.35,36.75,36.75,597489.0
2022-09-14 10:30:00,36.75,37.37,36.71,37.36,674312.0,36.75,37.37,36.71,37.36,674312.0
2022-09-14 11:00:00,37.35,37.75,37.25,37.7,743106.0,37.35,37.75,37.25,37.7,743106.0
2022-09-14 11:30:00,37.7,38.03,37.61,37.91,528598.0,37.7,38.03,37.61,37.91,528598.0
2022-09-14 12:00:00,37.91,38.11,37.81,38.05,269894.0,37.91,38.11,37.81,38.05,269894.0
2022-09-14 12:30:00,38.07,38.27,37.98,38.21,317030.0,38.07,38.27,37.98,38.21,317030.0
2022-09-14 13:00:00,38.23,38.38,38.2,38.29,368776.0,38.23,38.38,38.2,38.29,368776.0
2022-09-14 13:30:00,38.29,38.32,37.95,37.98,461834.0,38.29,38.32,37.95,37.98,461834.0
2022-09-14 14:00:00,37.98,38.18,37.96,38.15,288672.0,37.98,38.18,37.96,38.15,288672.0
2022-09-14 14:30:00,38.15,38.3,38.12,38.17,239408.0,38.15,38.3,38.12,38.17,239408.0
2022-09-14 15:00:00,38.17,38.25,38.04,38.16,256465.0,38.17,38.25,38.04,38.16,256465.0
2022-09-14 15:30:00,38.15,38.47,38.05,38.44,662817.0,38.15,38.47,38.05,38.44,662817.0
2022-09-15 09:30:00,38.2,39.11,38.15,38.94,1042996.0,38.2,39.11,38.15,38.94,1042996.0
2022-09-15 10:00:00,38.95,39.33,38.87,38.89,643489.0,38.95,39.33,38.87,38.89,643489.0
2022-09-15 10:30:00,38.9,39.25,38.79,38.87,480570.0,38.9,39.25,38.79,38.87,480570.0
2022-09-15 11:00:00,38.87,39.04,38.72,39.01,347371.0,38.87,39.04,38.72,39.01,347371.0
2022-09-15 11:30:00,39.01,39.11,38.76,38.83,296931.0,39.01,39.11,38.76,38.83,296931.0
2022-09-15 12:00:00,38.83,38.94,38.74,38.77,320728.0,38.83,38.94,38.74,38.77,320728.0
2022-09-15 12:30:00,38.76,39.14,38.76,39.14,244820.0,38.76,39.14,38.76,39.14,244820.0
2022-09-15 13:00:00,39.14,39.56,39.14,39.54,445231.0,39.14,39.56,39.14,39.54,445231.0
2022-09-15 13:30:00,39.53,39.62,39.45,39.48,307603.0,39.53,39.62,39.45,39.48,307603.0
2022-09-15 14:00:00,39.48,39.58,39.23,39.57,447552.0,39.48,39.58,39.23,39.57,447552.0
2022-09-15 14:30:00,39.57,39.67,39.38,39.4,460593.0,39.57,39.67,39.38,39.4,460593.0
2022-09-15 15:00:00,39.4,39.43,39.07,39.08,401296.0,39.4,39.43,39.07,39.08,401296.0
2022-09-15 15:30:00,39.07,39.12,38.83,38.9,1177151.0,39.07,39.12,38.83,38.9,1177151.0
2022-09-16 09:30:00,37.93,37.99,37.06,37.27,1399063.0,37.93,37.99,37.06,37.27,1399063.0
2022-09-16 10:00:00,37.27,37.74,37.24,37.59,482190.0,37.27,37.74,37.24,37.59,482190.0
2022-09-16 10:30:00,37.59,37.98,37.59,37.8,472634.0,37.59,37.98,37.59,37.8,472634.0
2022-09-16 11:00:00,37.79,37.85,37.57,37.6,263250.0,37.79,37.85,37.57,37.6,263250.0
2022-09-16 11:30:00,37.59,37.66,37.41,37.58,409006.0,37.59,37.66,37.41,37.58,409006.0
2022-09-16 12:00:00,37.58,37.6,37.26,37.28,211731.0,37.58,37.6,37.26,37.28,211731.0
2022-09-16 12:30:00,37.29,37.49,37.21,37.48,298633.0,37.29,37.49,37.21,37.48,298633.0
2022-09-16 13:00:00,37.49,37.52,37.31,37.36,204128.0,37.49,37.52,37.31,37.36,204128.0
2022-09-16 13:30:00,37.36,37.48,37.31,37.37,256246.0,37.36,37.48,37.31,37.37,256246.0
2022-09-16 14:00:00,37.36,37.38,37.12,37.19,559135.0,37.36,37.38,37.12,37.19,559135.0
2022-09-16 14:30:00,37.2,37.31,37.07,37.09,570710.0,37.2,37.31,37.07,37.09,570710.0
2022-09-16 15:00:00,37.09,37.31,37.07,37.12,537356.0,37.09,37.31,37.07,37.12,537356.0
2022-09-16 15:30:00,37.12,37.54,37.0,37.48,2133828.0,37.12,37.54,37.0,37.48,2133828.0
2022-09-19 09:30:00,37.2,38.33,37.18,38.3,849544.0,37.2,38.33,37.18,38.3,849544.0
2022-09-19 10:00:00,38.29,38.48,38.16,38.42,523337.0,38.29,38.48,38.16,38.42,523337.0
2022-09-19 10:30:00,38.42,38.7,38.27,38.48,650568.0,38.42,38.7,38.27,38.48,650568.0
2022-09-19 11:00:00,38.48,38.91,38.45,38.75,415288.0,38.48,38.91,38.45,38.75,415288.0
2022-09-19 11:30:00,38.74,39.02,38.63,38.79,533823.0,38.74,39.02,38.63,38.79,533823.0
2022-09-19 12:00:00,38.78,38.85,38.5,38.54,509582.0,38.78,38.85,38.5,38.54,509582.0
2022-09-19 12:30:00,38.54,38.84,38.5,38.79,316445.0,38.54,38.84,38.5,38.79,316445.0
2022-09-19 13:00:00,38.79,38.84,38.6,38.73,271684.0,38.79,38.84,38.6,38.73,271684.0
2022-09-19 13:30:00,38.73,38.74,38.5,38.58,232578.0,38.73,38.74,38.5,38.58,232578.0
2022-09-19 14:00:00,38.58,38.64,38.46,38.5,290761.0,38.58,38.64,38.46,38.5,290761.0
2022-09-19 14:30:00,38.51,38.64,38.5,38.53,286573.0,38.51,38.64,38.5,38.53,286573.0
2022-09-19 15:00:00,38.52,38.76,38.51,38.73,495218.0,38.52,38.76,38.51,38.73,495218.0
2022-09-19 15:30:00,38.73,38.77,38.62,38.7,966185.0,38.73,38.77,38.62,38.7,966185.0
2022-09-20 09:30:00,38.83,39.16,38.6,39.1,1118287.0,38.83,39.16,38.6,39.1,1118287.0
2022-09-20 10:00:00,39.09,39.33,39.0,39.05,470283.0,39.09,39.33,39.0,39.05,470283.0
2022-09-20 10:30:00,39.05,39.26,38.96,39.25,492371.0,39.05,39.26,38.96,39.25,492371.0
2022-09-20 11:00:00,39.25,39.37,39.14,39.33,375740.0,39.25,39.37,39.14,39.33,375740.0
2022-09-20 11:30:00,39.34,39.39,39.08,39.16,523149.0,39.34,39.39,39.08,39.16,523149.0
2022-09-20 12:00:00,39.18,39.26,38.89,38.92,376070.0,39.18,39.26,38.89,38.92,376070.0
2022-09-20 12:30:00,38.92,38.93,38.35,38.42,924561.0,38.92,38.93,38.35,38.42,924561.0
2022-09-20 13:00:00,38.41,38.42,37.77,37.79,926882.0,38.41,38.42,37.77,37.79,926882.0
2022-09-20 13:30:00,37.79,37.85,37.62,37.73,478863.0,37.79,37.85,37.62,37.73,478863.0
2022-09-20 14:00:00,37.72,38.0,37.72,37.95,465217.0,37.72,38.0,37.72,37.95,465217.0
2022-09-20 14:30:00,37.94,38.07,37.81,37.91,344546.0,37.94,38.07,37.81,37.91,344546.0
2022-09-20 15:00:00,37.9,38.29,37.89,38.2,352935.0,37.9,38.29,37.89,38.2,352935.0
2022-09-20 15:30:00,38.2,38.38,38.14,38.16,924239.0,38.2,38.38,38.14,38.16,924239.0
2022-09-21 09:30:00,37.46,37.55,36.21,36.24,1547943.0,37.46,37.55,36.21,36.24,1547943.0
2022-09-21 10:00:00,36.24,36.42,36.08,36.4,1695075.0,36.24,36.42,36.08,36.4,1695075.0
2022-09-21 10:30:00,36.41,36.69,36.23,36.63,956614.0,36.41,36.69,36.23,36.63,956614.0
2022-09-21 11:00:00,36.64,36.8,36.45,36.62,623052.0,36.64,36.8,36.45,36.62,623052.0
2022-09-21 11:30:00,36.63,36.94,36.61,36.92,463464.0,36.63,36.94,36.61,36.92,463464.0
2022-09-21 12:00:00,36.91,37.27,36.9,37.17,551570.0,36.91,37.27,36.9,37.17,551570.0
2022-09-21 12:30:00,37.16,37.22,36.94,36.94,318177.0,37.16,37.22,36.94,36.94,318177.0
2022-09-21 13:00:00,36.94,37.22,36.91,37.21,276379.0,36.94,37.22,36.91,37.21,276379.0
2022-09-21 13:30:00,37.22,37.22,36.99,37.17,272083.0,37.22,37.22,36.99,37.17,272083.0
2022-09-21 14:00:00,37.18,37.19,36.51,36.79,1059396.0,37.18,37.19,36.51,36.79,1059396.0
2022-09-21 14:30:00,36.76,37.74,36.67,37.49,1184768.0,36.76,37.74,36.67,37.49,1184768.0
2022-09-21 15:00:00,37.49,37.54,36.66,36.68,665678.0,37.49,37.54,36.66,36.68,665678.0
2022-09-21 15:30:00,36.65,36.66,36.1,36.11,2073471.0,36.65,36.66,36.1,36.11,2073471.0
2022-09-22 09:30:00,36.26,36.3,34.85,34.93,1492558.0,36.26,36.3,34.85,34.93,1492558.0
2022-09-22 10:00:00,34.92,35.1,34.76,34.96,752748.0,34.92,35.1,34.76,34.96,752748.0
2022-09-22 10:30:00,34.95,35.13,34.81,34.98,466892.0,34.95,35.13,34.81,34.98,466892.0
2022-09-22 11:00:00,34.98,35.01,34.66,34.8,628042.0,34.98,35.01,34.66,34.8,628042.0
2022-09-22 11:30:00,34.8,35.0,34.68,34.7,855380.0,34.8,35.0,34.68,34.7,855380.0
2022-09-22 12:00:00,34.7,34.8,34.42,34.55,552565.0,34.7,34.8,34.42,34.55,552565.0
2022-09-22 12:30:00,34.55,34.56,34.37,34.42,479637.0,34.55,34.56,34.37,34.42,479637.0
2022-09-22 13:00:00,34.41,34.43,34.19,34.31,403407.0,34.41,34.43,34.19,34.31,403407.0
2022-09-22 13:30:00,34.31,34.44,34.21,34.35,376372.0,34.31,34.44,34.21,34.35,376372.0
2022-09-22 14:00:00,34.34,34.36,34.01,34.17,528826.0,34.34,34.36,34.01,34.17,528826.0
2022-09-22 14:30:00,34.17,34.33,34.1,34.27,555422.0,34.17,34.33,34.1,34.27,555422.0
2022-09-22 15:00:00,34.28,34.54,34.27,34.45,500420.0,34.28,34.54,34.27,34.45,500420.0
2022-09-22 15:30:00,34.46,34.68,34.39,34.45,1759227.0,34.46,34.68,34.39,34.45,1759227.0
2022-09-23 09:30:00,33.59,33.92,32.89,32.92,1522130.0,33.59,33.92,32.89,32.92,1522130.0
2022-09-23 10:00:00,32.91,33.15,32.7,32.96,1015489.0,32.91,33.15,32.7,32.96,1015489.0
2022-09-23 10:30:00,32.96,32.96,32.34,32.35,1048203.0,32.96,32.96,32.34,32.35,1048203.0
2022-09-23 11:00:00,32.34,32.96,32.34,32.84,1015667.0,32.34,32.96,32.34,32.84,1015667.0
2022-09-23 11:30:00,32.87,33.08,32.61,32.68,736047.0,32.87,33.08,32.61,32.68,736047.0
2022-09-23 12:00:00,32.66,32.67,32.36,32.38,589420.0,32.66,32.67,32.36,32.38,589420.0
2022-09-23 12:30:00,32.39,32.65,32.27,32.64,621657.0,32.39,32.65,32.27,32.64,621657.0
2022-09-23 13:00:00,32.64,32.85,32.61,32.62,636405.0,32.64,32.85,32.61,32.62,636405.0
2022-09-23 13:30:00,32.62,32.81,32.6,32.77,506288.0,32.62,32.81,32.6,32.77,506288.0
2022-09-23 14:00:00,32.76,32.82,32.45,32.63,438151.0,32.76,32.82,32.45,32.63,438151.0
2022-09-23 14:30:00,32.63,32.64,32.41,32.45,398828.0,32.63,32.64,32.41,32.45,398828.0
2022-09-23 15:00:00,32.46,32.85,32.46,32.84,650659.0,32.46,32.85,32.46,32.84,650659.0
2022-09-23 15:30:00,32.85,33.09,32.78,33.07,1369730.0,32.85,33.09,32.78,33.07,1369730.0
2022-09-26 09:30:00,32.84,33.18,32.54,33.11,989296.0,32.84,33.18,32.54,33.11,989296.0
2022-09-26 10:00:00,33.11,33.21,32.72,32.93,758668.0,33.11,33.21,32.72,32.93,758668.0
2022-09-26 10:30:00,32.93,32.93,32.49,32.61,630720.0,32.93,32.93,32.49,32.61,630720.0
2022-09-26 11:00:00,32.6,32.62,32.25,32.29,560043.0,32.6,32.62,32.25,32.29,560043.0
2022-09-26 11:30:00,32.29,32.46,32.23,32.32,447632.0,32.29,32.46,32.23,32.32,447632.0
2022-09-26 12:00:00,32.31,32.42,32.15,32.19,448234.0,32.31,32.42,32.15,32.19,448234.0
2022-09-26 12:30:00,32.19,32.27,32.01,32.22,486957.0,32.19,32.27,32.01,32.22,486957.0
2022-09-26 13:00:00,32.21,32.23,31.93,32.04,475995.0,32.21,32.23,31.93,32.04,475995.0
2022-09-26 13:30:00,32.03,32.19,31.98,32.0,473964.0,32.03,32.19,31.98,32.0,473964.0
2022-09-26 14:00:00,32.0,32.12,31.87,31.87,477781.0,32.0,32.12,31.87,31.87,477781.0
2022-09-26 14:30:00,31.87,32.17,31.8,32.13,779630.0,31.87,32.17,31.8,32.13,779630.0
2022-09-26 15:00:00,32.13,32.19,32.0,32.07,519789.0,32.13,32.19,32.0,32.07,519789.0
2022-09-26 15:30:00,32.07,32.15,31.85,31.9,1582070.0,32.07,32.15,31.85,31.9,1582070.0
2022-09-27 09:30:00,32.66,33.14,32.33,33.05,1776109.0,32.66,33.14,32.33,33.05,1776109.0
2022-09-27 10:00:00,33.06,33.08,32.53,32.76,1013962.0,33.06,33.08,32.53,32.76,1013962.0
2022-09-27 10:30:00,32.78,33.25,32.78,33.18,964878.0,32.78,33.25,32.78,33.18,964878.0
2022-09-27 11:00:00,33.19,33.22,32.66,32.7,561560.0,33.19,33.22,32.66,32.7,561560.0
2022-09-27 11:30:00,32.69,32.79,32.47,32.47,472820.0,32.69,32.79,32.47,32.47,472820.0
2022-09-27 12:00:00,32.46,32.46,32.0,32.11,618101.0,32.46,32.46,32.0,32.11,618101.0
2022-09-27 12:30:00,32.11,32.23,31.99,32.16,473259.0,32.11,32.23,31.99,32.16,473259.0
2022-09-27 13:00:00,32.15,32.16,31.95,32.0,531982.0,32.15,32.16,31.95,32.0,531982.0
2022-09-27 13:30:00,31.99,32.14,31.91,32.13,446683.0,31.99,32.14,31.91,32.13,446683.0
2022-09-27 14:00:00,32.13,32.27,32.02,32.2,421583.0,32.13,32.27,32.02,32.2,421583.0
2022-09-27 14:30:00,32.2,32.58,32.1,32.55,512862.0,32.2,32.58,32.1,32.55,512862.0
2022-09-27 15:00:00,32.55,32.69,32.44,32.64,551773.0,32.55,32.69,32.44,32.64,551773.0
2022-09-27 15:30:00,32.66,32.86,32.49,32.83,1644345.0,32.66,32.86,32.49,32.83,1644345.0
2022-09-28 09:30:00,32.59,33.17,32.17,33.13,1246406.0,32.59,33.17,32.17,33.13,1246406.0
2022-09-28 10:00:00,33.14,33.33,32.82,33.25,822660.0,33.14,33.33,32.82,33.25,822660.0
2022-09-28 10:30:00,33.24,33.54,33.18,33.29,520912.0,33.24,33.54,33.18,33.29,520912.0
2022-09-28 11:00:00,33.28,33.64,33.24,33.55,398878.0,33.28,33.64,33.24,33.55,398878.0
2022-09-28 11:30:00,33.55,33.74,33.38,33.62,540285.0,33.55,33.74,33.38,33.62,540285.0
2022-09-28 12:00:00,33.63,33.76,33.43,33.45,518469.0,33.63,33.76,33.43,33.45,518469.0
2022-09-28 12:30:00,33.45,33.62,33.41,33.57,401538.0,33.45,33.62,33.41,33.57,401538.0
2022-09-28 13:00:00,33.59,33.82,33.57,33.75,416702.0,33.59,33.82,33.57,33.75,416702.0
2022-09-28 13:30:00,33.76,33.77,33.62,33.69,286503.0,33.76,33.77,33.62,33.69,286503.0
2022-09-28 14:00:00,33.7,33.85,33.66,33.73,368725.0,33.7,33.85,33.66,33.73,368725.0
2022-09-28 14:30:00,33.73,33.81,33.62,33.75,406578.0,33.73,33.81,33.62,33.75,406578.0
2022-09-28 15:00:00,33.75,33.95,33.72,33.9,711836.0,33.75,33.95,33.72,33.9,711836.0
2022-09-28 15:30:00,33.9,34.09,33.88,33.92,1259846.0,33.9,34.09,33.88,33.92,1259846.0
2022-09-29 09:30:00,33.34,33.45,32.45,32.73,1267996.0,33.34,33.45,32.45,32.73,1267996.0
2022-09-29 10:00:00,32.73,33.01,32.57,32.71,771081.0,32.73,33.01,32.57,32.71,771081.0
2022-09-29 10:30:00,32.7,33.0,32.55,32.9,504509.0,32.7,33.0,32.55,32.9,504509.0
2022-09-29 11:00:00,32.89,33.22,32.82,33.02,608302.0,32.89,33.22,32.82,33.02,608302.0
2022-09-29 11:30:00,33.03,33.27,33.0,33.09,445853.0,33.03,33.27,33.0,33.09,445853.0
2022-09-29 12:00:00,33.08,33.17,32.83,32.9,453058.0,33.08,33.17,32.83,32.9,453058.0
2022-09-29 12:30:00,32.9,33.01,32.77,32.8,250491.0,32.9,33.01,32.77,32.8,250491.0
2022-09-29 13:00:00,32.8,32.81,32.62,32.7,260480.0,32.8,32.81,32.62,32.7,260480.0
2022-09-29 13:30:00,32.69,32.77,32.42,32.46,282359.0,32.69,32.77,32.42,32.46,282359.0
2022-09-29 14:00:00,32.46,32.57,32.42,32.5,420163.0,32.46,32.57,32.42,32.5,420163.0
2022-09-29 14:30:00,32.5,32.58,32.4,32.41,337143.0,32.5,32.58,32.4,32.41,337143.0
2022-09-29 15:00:00,32.41,32.65,32.4,32.51,548681.0,32.41,32.65,32.4,32.51,548681.0
2022-09-29 15:30:00,32.51,32.97,32.49,32.91,1263900.0,32.51,32.97,32.49,32.91,1263900.0
2022-09-30 09:30:00,32.72,33.06,32.32,32.89,1008003.0,32.72,33.06,32.32,32.89,1008003.0
2022-09-30 10:00:00,32.91,32.99,32.51,32.81,702901.0,32.91,32.99,32.51,32.81,702901.0
2022-09-30 10:30:00,32.81,33.04,32.59,32.87,753411.0,32.81,33.04,32.59,32.87,753411.0
2022-09-30 11:00:00,32.88,33.07,32.66,32.95,563635.0,32.88,33.07,32.66,32.95,563635.0
2022-09-30 11:30:00,32.95,33.04,32.73,32.76,311889.0,32.95,33.04,32.73,32.76,311889.0
2022-09-30 12:00:00,32.75,32.82,32.63,32.69,381756.0,32.75,32.82,32.63,32.69,381756.0
2022-09-30 12:30:00,32.68,33.02,32.64,33.0,309676.0,32.68,33.02,32.64,33.0,309676.0
2022-09-30 13:00:00,33.0,33.13,32.93,33.13,327763.0,33.0,33.13,32.93,33.13,327763.0
2022-09-30 13:30:00,33.13,33.14,32.73,32.74,446686.0,33.13,33.14,32.73,32.74,446686.0
2022-09-30 14:00:00,32.74,32.93,32.69,32.85,285761.0,32.74,32.93,32.69,32.85,285761.0
2022-09-30 14:30:00,32.86,32.89,32.64,32.67,292512.0,32.86,32.89,32.64,32.67,292512.0
2022-09-30 15:00:00,32.68,32.85,32.66,32.77,377011.0,32.68,32.85,32.66,32.77,377011.0
2022-09-30 15:30:00,32.76,32.84,32.46,32.53,1331375.0,32.76,32.84,32.46,32.53,1331375.0
2022-10-03 09:30:00,32.36,32.69,31.58,32.19,1261848.0,32.36,32.69,31.58,32.19,1261848.0
2022-10-03 10:00:00,32.21,32.93,32.19,32.89,949469.0,32.21,32.93,32.19,32.89,949469.0
2022-10-03 10:30:00,32.9,32.95,32.5,32.81,670065.0,32.9,32.95,32.5,32.81,670065.0
2022-10-03 11:00:00,32.83,33.1,32.79,32.96,617625.0,32.83,33.1,32.79,32.96,617625.0
2022-10-03 11:30:00,32.97,33.04,32.71,32.76,382775.0,32.97,33.04,32.71,32.76,382775.0
2022-10-03 12:00:00,32.76,33.0,32.76,32.87,253857.0,32.76,33.0,32.76,32.87,253857.0
2022-10-03 12:30:00,32.87,32.95,32.76,32.85,225742.0,32.87,32.95,32.76,32.85,225742.0
2022-10-03 13:00:00,32.85,33.01,32.75,33.0,305835.0,32.85,33.01,32.75,33.0,305835.0
2022-10-03 13:30:00,33.0,33.08,32.82,32.83,242857.0,33.0,33.08,32.82,32.83,242857.0
2022-10-03 14:00:00,32.83,33.07,32.81,33.06,299195.0,32.83,33.07,32.81,33.06,299195.0
2022-10-03 14:30:00,33.05,33.08,32.93,33.03,296126.0,33.05,33.08,32.93,33.03,296126.0
2022-10-03 15:00:00,33.03,33.04,32.8,32.96,508231.0,33.03,33.04,32.8,32.96,508231.0
2022-10-03 15:30:00,32.96,33.0,32.68,32.81,968876.0,32.96,33.0,32.68,32.81,968876.0
2022-10-04 09:30:00,33.99,35.2,33.95,35.11,2334981.0,33.99,35.2,33.95,35.11,2334981.0
2022-10-04 10:00:00,35.13,35.21,34.83,34.91,737495.0,35.13,35.21,34.83,34.91,737495.0
2022-10-04 10:30:00,34.92,35.4,34.88,35.23,954572.0,34.92,35.4,34.88,35.23,954572.0
2022-10-04 11:00:00,35.23,35.41,35.13,35.41,652758.0,35.23,35.41,35.13,35.41,652758.0
2022-10-04 11:30:00,35.41,35.42,35.15,35.38,579691.0,35.41,35.42,35.15,35.38,579691.0
2022-10-04 12:00:00,35.38,35.38,35.0,35.1,358779.0,35.38,35.38,35.0,35.1,358779.0
2022-10-04 12:30:00,35.08,35.18,34.94,35.03,306477.0,35.08,35.18,34.94,35.03,306477.0
2022-10-04 13:00:00,35.02,35.09,34.75,34.98,449380.0,35.02,35.09,34.75,34.98,449380.0
2022-10-04 13:30:00,34.97,35.28,34.94,35.22,430832.0,34.97,35.28,34.94,35.22,430832.0
2022-10-04 14:00:00,35.23,35.32,35.14,35.21,498907.0,35.23,35.32,35.14,35.21,498907.0
2022-10-04 14:30:00,35.21,35.43,35.19,35.35,379269.0,35.21,35.43,35.19,35.35,379269.0
2022-10-04 15:00:00,35.36,35.36,35.11,35.22,466574.0,35.36,35.36,35.11,35.22,466574.0
2022-10-04 15:30:00,35.22,35.34,35.15,35.34,1313054.0,35.22,35.34,35.15,35.34,1313054.0
2022-10-05 09:30:00,34.59,35.29,34.31,34.98,989557.0,34.59,35.29,34.31,34.98,989557.0
2022-10-05 10:00:00,34.96,34.98,34.57,34.65,618335.0,34.96,34.98,34.57,34.65,618335.0
2022-10-05 10:30:00,34.62,34.8,34.51,34.52,413223.0,34.62,34.8,34.51,34.52,413223.0
2022-10-05 11:00:00,34.51,34.77,34.5,34.74,425071.0,34.51,34.77,34.5,34.74,425071.0
2022-10-05 11:30:00,34.75,34.9,34.68,34.8,255091.0,34.75,34.9,34.68,34.8,255091.0
2022-10-05 12:00:00,34.81,35.1,34.66,35.01,411231.0,34.81,35.1,34.66,35.01,411231.0
2022-10-05 12:30:00,34.98,35.22,34.95,35.11,290391.0,34.98,35.22,34.95,35.11,290391.0
2022-10-05 13:00:00,35.09,35.37,35.06,35.25,481700.0,35.09,35.37,35.06,35.25,481700.0
2022-10-05 13:30:00,35.24,35.32,35.13,35.14,274086.0,35.24,35.32,35.13,35.14,274086.0
2022-10-05 14:00:00,35.13,35.27,35.1,35.18,334776.0,35.13,35.27,35.1,35.18,334776.0
2022-10-05 14:30:00,35.2,35.33,35.12,35.31,348528.0,35.2,35.33,35.12,35.31,348528.0
2022-10-05 15:00:00,35.32,35.55,35.32,35.43,467504.0,35.32,35.55,35.32,35.43,467504.0
2022-10-05 15:30:00,35.43,35.62,35.38,35.44,1200036.0,35.43,35.62,35.38,35.44,1200036.0
2022-10-06 09:30:00,35.26,35.68,34.97,34.98,1019485.0,35.26,35.68,34.97,34.98,1019485.0
2022-10-06 10:00:00,34.97,34.97,34.43,34.47,745557.0,34.97,34.97,34.43,34.47,745557.0
2022-10-06 10:30:00,34.46,34.57,34.25,34.52,696187.0,34.46,34.57,34.25,34.52,696187.0
2022-10-06 11:00:00,34.55,34.81,34.4,34.79,523322.0,34.55,34.81,34.4,34.79,523322.0
2022-10-06 11:30:00,34.79,34.81,34.49,34.52,489809.0,34.79,34.81,34.49,34.52,489809.0
2022-10-06 12:00:00,34.51,34.85,34.42,34.85,344630.0,34.51,34.85,34.42,34.85,344630.0
2022-10-06 12:30:00,34.85,35.28,34.75,35.07,960171.0,34.85,35.28,34.75,35.07,960171.0
2022-10-06 13:00:00,35.07,35.25,35.04,35.17,328518.0,35.07,35.25,35.04,35.17,328518.0
2022-10-06 13:30:00,35.15,35.27,34.98,35.23,285725.0,35.15,35.27,34.98,35.23,285725.0
2022-10-06 14:00:00,35.24,35.24,35.04,35.08,285615.0,35.24,35.24,35.04,35.08,285615.0
2022-10-06 14:30:00,35.08,35.16,34.95,35.09,354824.0,35.08,35.16,34.95,35.09,354824.0
2022-10-06 15:00:00,35.09,35.14,34.98,35.05,579654.0,35.09,35.14,34.98,35.05,579654.0
2022-10-06 15:30:00,35.05,35.12,34.93,34.96,1076430.0,35.05,35.12,34.93,34.96,1076430.0
2022-10-07 09:30:00,34.77,34.77,33.54,33.6,1467673.0,34.77,34.77,33.54,33.6,1467673.0
2022-10-07 10:00:00,33.58,34.07,33.52,33.97,666486.0,33.58,34.07,33.52,33.97,666486.0
2022-10-07 10:30:00,33.98,34.28,33.88,34.19,660657.0,33.98,34.28,33.88,34.19,660657.0
2022-10-07 11:00:00,34.19,34.34,33.82,33.94,438989.0,34.19,34.34,33.82,33.94,438989.0
2022-10-07 11:30:00,33.94,33.98,33.68,33.82,580093.0,33.94,33.98,33.68,33.82,580093.0
2022-10-07 12:00:00,33.82,33.97,33.51,33.52,430855.0,33.82,33.97,33.51,33.52,430855.0
2022-10-07 12:30:00,33.51,33.71,33.44,33.66,541732.0,33.51,33.71,33.44,33.66,541732.0
2022-10-07 13:00:00,33.64,33.7,33.49,33.51,358955.0,33.64,33.7,33.49,33.51,358955.0
2022-10-07 13:30:00,33.51,33.61,33.45,33.48,257238.0,33.51,33.61,33.45,33.48,257238.0
2022-10-07 14:00:00,33.48,33.56,33.43,33.48,359833.0,33.48,33.56,33.43,33.48,359833.0
2022-10-07 14:30:00,33.48,33.67,33.43,33.66,331018.0,33.48,33.67,33.43,33.66,331018.0
2022-10-07 15:00:00,33.66,33.82,33.66,33.73,416198.0,33.66,33.82,33.66,33.73,416198.0
2022-10-07 15:30:00,33.75,33.95,33.7,33.86,1158273.0,33.75,33.95,33.7,33.86,1158273.0
2022-10-10 09:30:00,34.23,34.52,33.7,34.1,816768.0,34.23,34.52,33.7,34.1,816768.0
2022-10-10 10:00:00,34.09,34.15,33.73,33.91,899362.0,34.09,34.15,33.73,33.91,899362.0
2022-10-10 10:30:00,33.91,34.07,33.69,33.94,583678.0,33.91,34.07,33.69,33.94,583678.0
2022-10-10 11:00:00,33.93,34.19,33.77,34.09,731708.0,33.93,34.19,33.77,34.09,731708.0
2022-10-10 11:30:00,34.09,34.24,33.95,34.19,482406.0,34.09,34.24,33.95,34.19,482406.0
2022-10-10 12:00:00,34.18,34.27,33.87,33.9,399666.0,34.18,34.27,33.87,33.9,399666.0
2022-10-10 12:30:00,33.9,33.93,33.78,33.8,378791.0,33.9,33.93,33.78,33.8,378791.0
2022-10-10 13:00:00,33.8,33.96,33.65,33.93,465638.0,33.8,33.96,33.65,33.93,465638.0
2022-10-10 13:30:00,33.92,34.29,33.92,34.11,490357.0,33.92,34.29,33.92,34.11,490357.0
2022-10-10 14:00:00,34.11,34.12,33.92,34.0,370638.0,34.11,34.12,33.92,34.0,370638.0
2022-10-10 14:30:00,34.0,34.18,33.98,34.09,317481.0,34.0,34.18,33.98,34.09,317481.0
2022-10-10 15:00:00,34.09,34.28,34.0,34.08,640332.0,34.09,34.28,34.0,34.08,640332.0
2022-10-10 15:30:00,34.08,34.34,34.03,34.21,979407.0,34.08,34.34,34.03,34.21,979407.0
2022-10-11 09:30:00,35.61,35.87,33.56,33.73,2229293.0,35.61,35.87,33.56,33.73,2229293.0
2022-10-11 10:00:00,33.72,33.77,32.97,32.98,1375888.0,33.72,33.77,32.97,32.98,1375888.0
2022-10-11 10:30:00,32.98,33.08,32.71,32.75,1083463.0,32.98,33.08,32.71,32.75,1083463.0
2022-10-11 11:00:00,32.75,33.43,32.73,33.39,656284.0,32.75,33.43,32.73,33.39,656284.0
2022-10-11 11:30:00,33.39,34.19,33.38,34.07,812552.0,33.39,34.19,33.38,34.07,812552.0
2022-10-11 12:00:00,34.07,34.22,33.8,34.13,368950.0,34.07,34.22,33.8,34.13,368950.0
2022-10-11 12:30:00,34.14,34.43,34.13,34.25,471742.0,34.14,34.43,34.13,34.25,471742.0
2022-10-11 13:00:00,34.27,34.35,34.13,34.16,324484.0,34.27,34.35,34.13,34.16,324484.0
2022-10-11 13:30:00,34.14,34.43,34.05,34.28,487039.0,34.14,34.43,34.05,34.28,487039.0
2022-10-11 14:00:00,34.27,34.36,34.12,34.26,275180.0,34.27,34.36,34.12,34.26,275180.0
2022-10-11 14:30:00,34.26,34.36,33.82,33.85,288406.0,34.26,34.36,33.82,33.85,288406.0
2022-10-11 15:00:00,33.84,33.98,33.7,33.95,405512.0,33.84,33.98,33.7,33.95,405512.0
2022-10-11 15:30:00,33.95,34.02,33.83,33.93,766082.0,33.95,34.02,33.83,33.93,766082.0
2022-10-12 09:30:00,33.51,34.3,33.05,34.14,1376143.0,33.51,34.3,33.05,34.14,1376143.0
2022-10-12 10:00:00,34.15,34.42,33.7,33.9,614438.0,34.15,34.42,33.7,33.9,614438.0
2022-10-12 10:30:00,33.89,34.03,33.64,33.89,554538.0,33.89,34.03,33.64,33.89,554538.0
2022-10-12 11:00:00,33.91,34.23,33.85,34.09,497474.0,33.91,34.23,33.85,34.09,497474.0
2022-10-12 11:30:00,34.11,34.27,33.98,34.25,332774.0,34.11,34.27,33.98,34.25,332774.0
2022-10-12 12:00:00,34.27,34.28,34.01,34.02,299947.0,34.27,34.28,34.01,34.02,299947.0
2022-10-12 12:30:00,34.02,34.22,33.96,34.15,224753.0,34.02,34.22,33.96,34.15,224753.0
2022-10-12 13:00:00,34.15,34.23,34.07,34.17,292895.0,34.15,34.23,34.07,34.17,292895.0
2022-10-12 13:30:00,34.17,34.17,34.01,34.11,321808.0,34.17,34.17,34.01,34.11,321808.0
2022-10-12 14:00:00,34.1,34.42,34.05,34.42,594014.0,34.1,34.42,34.05,34.42,594014.0
2022-10-12 14:30:00,34.41,34.44,34.23,34.36,352433.0,34.41,34.44,34.23,34.36,352433.0
2022-10-12 15:00:00,34.36,34.5,34.28,34.41,367144.0,34.36,34.5,34.28,34.41,367144.0
2022-10-12 15:30:00,34.4,34.46,34.22,34.23,1074487.0,34.4,34.46,34.22,34.23,1074487.0
2022-10-13 09:30:00,34.16,35.04,33.08,34.72,1857589.0,34.16,35.04,33.08,34.72,1857589.0
2022-10-13 10:00:00,34.73,34.98,34.19,34.33,904646.0,34.73,34.98,34.19,34.33,904646.0
2022-10-13 10:30:00,34.3,34.74,34.03,34.65,924161.0,34.3,34.74,34.03,34.65,924161.0
2022-10-13 11:00:00,34.66,35.88,34.54,35.44,1091778.0,34.66,35.88,34.54,35.44,1091778.0
2022-10-13 11:30:00,35.44,35.81,35.26,35.43,996837.0,35.44,35.81,35.26,35.43,996837.0
2022-10-13 12:00:00,35.44,35.58,35.0,35.22,635435.0,35.44,35.58,35.0,35.22,635435.0
2022-10-13 12:30:00,35.23,35.48,35.13,35.39,382247.0,35.23,35.48,35.13,35.39,382247.0
2022-10-13 13:00:00,35.4,35.76,35.36,35.67,473584.0,35.4,35.76,35.36,35.67,473584.0
2022-10-13 13:30:00,35.69,35.8,35.48,35.59,526441.0,35.69,35.8,35.48,35.59,526441.0
2022-10-13 14:00:00,35.59,35.64,35.36,35.38,456032.0,35.59,35.64,35.36,35.38,456032.0
2022-10-13 14:30:00,35.37,35.7,35.37,35.67,337062.0,35.37,35.7,35.37,35.67,337062.0
2022-10-13 15:00:00,35.67,35.67,35.51,35.55,761604.0,35.67,35.67,35.51,35.55,761604.0
2022-10-13 15:30:00,35.56,35.69,35.37,35.41,1261161.0,35.56,35.69,35.37,35.41,1261161.0
2022-10-14 09:30:00,36.46,36.83,35.94,36.37,2122372.0,36.46,36.83,35.94,36.37,2122372.0
2022-10-14 10:00:00,36.37,36.38,35.33,35.63,1434680.0,36.37,36.38,35.33,35.63,1434680.0
2022-10-14 10:30:00,35.59,35.98,35.53,35.81,517099.0,35.59,35.98,35.53,35.81,517099.0
2022-10-14 11:00:00,35.82,36.06,35.62,35.89,599562.0,35.82,36.06,35.62,35.89,599562.0
2022-10-14 11:30:00,35.87,35.88,35.59,35.69,397995.0,35.87,35.88,35.59,35.69,397995.0
2022-10-14 12:00:00,35.68,35.89,35.51,35.75,524105.0,35.68,35.89,35.51,35.75,524105.0
2022-10-14 12:30:00,35.74,36.01,35.7,35.81,314313.0,35.74,36.01,35.7,35.81,314313.0
2022-10-14 13:00:00,35.8,35.92,35.63,35.69,283156.0,35.8,35.92,35.63,35.69,283156.0
2022-10-14 13:30:00,35.69,35.83,35.61,35.83,274643.0,35.69,35.83,35.61,35.83,274643.0
2022-10-14 14:00:00,35.83,35.99,35.67,35.75,594093.0,35.83,35.99,35.67,35.75,594093.0
2022-10-14 14:30:00,35.74,35.79,35.67,35.75,203237.0,35.74,35.79,35.67,35.75,203237.0
2022-10-14 15:00:00,35.75,35.84,35.6,35.68,417197.0,35.75,35.84,35.6,35.68,417197.0
2022-10-14 15:30:00,35.67,35.77,35.41,35.49,1239152.0,35.67,35.77,35.41,35.49,1239152.0
2022-10-17 09:30:00,36.5,36.68,35.79,35.83,1423327.0,36.5,36.68,35.79,35.83,1423327.0
2022-10-17 10:00:00,35.83,36.12,35.6,35.94,777279.0,35.83,36.12,35.6,35.94,777279.0
2022-10-17 10:30:00,35.93,36.04,35.25,35.37,713988.0,35.93,36.04,35.25,35.37,713988.0
2022-10-17 11:00:00,35.36,35.85,35.36,35.84,464733.0,35.36,35.85,35.36,35.84,464733.0
2022-10-17 11:30:00,35.83,35.88,35.69,35.75,386999.0,35.83,35.88,35.69,35.75,386999.0
2022-10-17 12:00:00,35.75,35.89,35.66,35.8,360499.0,35.75,35.89,35.66,35.8,360499.0
2022-10-17 12:30:00,35.81,35.94,35.73,35.76,326448.0,35.81,35.94,35.73,35.76,326448.0
2022-10-17 13:00:00,35.76,35.88,35.65,35.87,275702.0,35.76,35.88,35.65,35.87,275702.0
2022-10-17 13:30:00,35.87,36.04,35.86,35.89,331918.0,35.87,36.04,35.86,35.89,331918.0
2022-10-17 14:00:00,35.89,36.1,35.82,36.1,421776.0,35.89,36.1,35.82,36.1,421776.0
2022-10-17 14:30:00,36.11,36.27,36.03,36.13,336859.0,36.11,36.27,36.03,36.13,336859.0
2022-10-17 15:00:00,36.13,36.15,35.97,36.03,560024.0,36.13,36.15,35.97,36.03,560024.0
2022-10-17 15:30:00,36.02,36.19,36.01,36.09,1228509.0,36.02,36.19,36.01,36.09,1228509.0
2022-10-18 09:30:00,37.18,37.43,36.74,36.96,1477776.0,37.18,37.43,36.74,36.96,1477776.0
2022-10-18 10:00:00,36.99,37.31,36.69,36.71,836450.0,36.99,37.31,36.69,36.71,836450.0
2022-10-18 10:30:00,36.7,36.84,36.58,36.69,537452.0,36.7,36.84,36.58,36.69,537452.0
2022-10-18 11:00:00,36.65,36.83,36.37,36.43,510513.0,36.65,36.83,36.37,36.43,510513.0
2022-10-18 11:30:00,36.42,36.92,36.4,36.89,627126.0,36.42,36.92,36.4,36.89,627126.0
2022-10-18 12:00:00,36.88,37.06,36.74,36.92,450548.0,36.88,37.06,36.74,36.92,450548.0
2022-10-18 12:30:00,36.91,37.15,36.89,37.02,347372.0,36.91,37.15,36.89,37.02,347372.0
2022-10-18 13:00:00,37.02,37.2,37.0,37.19,412278.0,37.02,37.2,37.0,37.19,412278.0
2022-10-18 13:30:00,37.19,37.27,37.11,37.16,417446.0,37.19,37.27,37.11,37.16,417446.0
2022-10-18 14:00:00,37.16,37.2,36.91,37.09,588632.0,37.16,37.2,36.91,37.09,588632.0
2022-10-18 14:30:00,37.09,37.1,36.71,36.93,473704.0,37.09,37.1,36.71,36.93,473704.0
2022-10-18 15:00:00,36.92,37.04,36.79,36.98,619031.0,36.92,37.04,36.79,36.98,619031.0
2022-10-18 15:30:00,36.98,37.39,36.93,37.35,2366465.0,36.98,37.39,36.93,37.35,2366465.0
2022-10-19 09:30:00,39.32,40.14,38.41,39.41,7564348.0,39.32,40.14,38.41,39.41,7564348.0
2022-10-19 10:00:00,39.41,40.19,39.28,40.13,2776553.0,39.41,40.19,39.28,40.13,2776553.0
2022-10-19 10:30:00,40.13,40.35,39.85,39.99,2212849.0,40.13,40.35,39.85,39.99,2212849.0
2022-10-19 11:00:00,39.98,39.98,39.5,39.63,1329848.0,39.98,39.98,39.5,39.63,1329848.0
2022-10-19 11:30:00,39.63,40.0,39.33,39.92,1199735.0,39.63,40.0,39.33,39.92,1199735.0
2022-10-19 12:00:00,39.92,40.18,39.83,40.05,1155449.0,39.92,40.18,39.83,40.05,1155449.0
2022-10-19 12:30:00,40.04,40.25,39.84,39.9,1012364.0,40.04,40.25,39.84,39.9,1012364.0
2022-10-19 13:00:00,39.9,39.96,39.55,39.87,1162305.0,39.9,39.96,39.55,39.87,1162305.0
2022-10-19 13:30:00,39.87,39.95,39.6,39.67,539846.0,39.87,39.95,39.6,39.67,539846.0
2022-10-19 14:00:00,39.67,39.97,39.63,39.79,665506.0,39.67,39.97,39.63,39.79,665506.0
2022-10-19 14:30:00,39.79,39.79,39.34,39.4,929768.0,39.79,39.79,39.34,39.4,929768.0
2022-10-19 15:00:00,39.4,39.5,39.15,39.2,927661.0,39.4,39.5,39.15,39.2,927661.0
2022-10-19 15:30:00,39.2,39.26,38.75,39.1,3036672.0,39.2,39.26,38.75,39.1,3036672.0
2022-10-20 09:30:00,39.32,40.19,39.18,39.43,2301345.0,39.32,40.19,39.18,39.43,2301345.0
2022-10-20 10:00:00,39.43,40.1,39.33,39.87,1272792.0,39.43,40.1,39.33,39.87,1272792.0
2022-10-20 10:30:00,39.87,39.91,39.33,39.83,759860.0,39.87,39.91,39.33,39.83,759860.0
2022-10-20 11:00:00,39.83,39.88,39.28,39.34,661739.0,39.83,39.88,39.28,39.34,661739.0
2022-10-20 11:30:00,39.34,39.99,39.3,39.77,932520.0,39.34,39.99,39.3,39.77,932520.0
2022-10-20 12:00:00,39.77,39.86,39.43,39.45,567520.0,39.77,39.86,39.43,39.45,567520.0
2022-10-20 12:30:00,39.44,39.53,39.2,39.28,472326.0,39.44,39.53,39.2,39.28,472326.0
2022-10-20 13:00:00,39.28,39.51,39.11,39.34,504601.0,39.28,39.51,39.11,39.34,504601.0
2022-10-20 13:30:00,39.33,39.4,39.06,39.17,393661.0,39.33,39.4,39.06,39.17,393661.0
2022-10-20 14:00:00,39.17,39.28,39.01,39.07,338616.0,39.17,39.28,39.01,39.07,338616.0
2022-10-20 14:30:00,39.07,39.2,38.95,39.13,435890.0,39.07,39.2,38.95,39.13,435890.0
2022-10-20 15:00:00,39.13,39.32,39.03,39.19,465344.0,39.13,39.32,39.03,39.19,465344.0
2022-10-20 15:30:00,39.18,39.32,39.0,39.04,1341052.0,39.18,39.32,39.0,39.04,1341052.0
2022-10-21 09:30:00,38.95,39.81,38.6,39.75,1435279.0,38.95,39.81,38.6,39.75,1435279.0
2022-10-21 10:00:00,39.75,40.03,39.53,39.54,1076215.0,39.75,40.03,39.53,39.54,1076215.0
2022-10-21 10:30:00,39.55,40.01,39.5,39.75,773567.0,39.55,40.01,39.5,39.75,773567.0
2022-10-21 11:00:00,39.75,40.16,39.72,40.02,811943.0,39.75,40.16,39.72,40.02,811943.0
2022-10-21 11:30:00,40.03,40.45,40.0,40.44,1074630.0,40.03,40.45,40.0,40.44,1074630.0
2022-10-21 12:00:00,40.45,40.64,40.4,40.52,879205.0,40.45,40.64,40.4,40.52,879205.0
2022-10-21 12:30:00,40.52,40.92,40.44,40.85,909651.0,40.52,40.92,40.44,40.85,909651.0
2022-10-21 13:00:00,40.87,40.97,40.49,40.6,733985.0,40.87,40.97,40.49,40.6,733985.0
2022-10-21 13:30:00,40.61,40.75,40.49,40.55,486165.0,40.61,40.75,40.49,40.55,486165.0
2022-10-21 14:00:00,40.57,40.59,40.33,40.46,461064.0,40.57,40.59,40.33,40.46,461064.0
2022-10-21 14:30:00,40.47,40.54,40.23,40.33,389831.0,40.47,40.54,40.23,40.33,389831.0
2022-10-21 15:00:00,40.32,40.5,40.24,40.48,480697.0,40.32,40.5,40.24,40.48,480697.0
2022-10-21 15:30:00,40.48,40.5,40.35,40.44,1273728.0,40.48,40.5,40.35,40.44,1273728.0
2022-10-24 09:30:00,40.59,41.65,40.22,40.93,1949002.0,40.59,41.65,40.22,40.93,1949002.0
2022-10-24 10:00:00,40.95,41.26,40.65,40.93,1092034.0,40.95,41.26,40.65,40.93,1092034.0
2022-10-24 10:30:00,40.93,41.22,40.55,40.84,649111.0,40.93,41.22,40.55,40.84,649111.0
2022-10-24 11:00:00,40.85,41.27,40.76,41.25,565390.0,40.85,41.27,40.76,41.25,565390.0
2022-10-24 11:30:00,41.24,41.5,41.06,41.47,596379.0,41.24,41.5,41.06,41.47,596379.0
2022-10-24 12:00:00,41.47,41.73,41.44,41.55,670786.0,41.47,41.73,41.44,41.55,670786.0
2022-10-24 12:30:00,41.56,41.67,41.44,41.51,465451.0,41.56,41.67,41.44,41.51,465451.0
2022-10-24 13:00:00,41.52,41.59,41.32,41.43,336217.0,41.52,41.59,41.32,41.43,336217.0
2022-10-24 13:30:00,41.41,41.56,41.32,41.52,243816.0,41.41,41.56,41.32,41.52,243816.0
2022-10-24 14:00:00,41.53,41.92,41.5,41.85,639809.0,41.53,41.92,41.5,41.85,639809.0
2022-10-24 14:30:00,41.84,41.96,41.79,41.95,377120.0,41.84,41.96,41.79,41.95,377120.0
2022-10-24 15:00:00,41.96,42.02,41.92,41.97,752495.0,41.96,42.02,41.92,41.97,752495.0
2022-10-24 15:30:00,41.97,42.01,41.82,41.88,1344767.0,41.97,42.01,41.82,41.88,1344767.0
2022-10-25 09:30:00,41.74,42.12,41.4,41.85,1089429.0,41.74,42.12,41.4,41.85,1089429.0
2022-10-25 10:00:00,41.86,42.18,41.71,42.12,652092.0,41.86,42.18,41.71,42.12,652092.0
2022-10-25 10:30:00,42.13,42.3,41.83,42.22,736202.0,42.13,42.3,41.83,42.22,736202.0
2022-10-25 11:00:00,42.23,42.35,42.11,42.3,565445.0,42.23,42.35,42.11,42.3,565445.0
2022-10-25 11:30:00,42.3,42.47,42.26,42.35,341849.0,42.3,42.47,42.26,42.35,341849.0
2022-10-25 12:00:00,42.36,42.72,42.36,42.43,607251.0,42.36,42.72,42.36,42.43,607251.0
2022-10-25 12:30:00,42.42,42.5,42.29,42.45,396628.0,42.42,42.5,42.29,42.45,396628.0
2022-10-25 13:00:00,42.46,42.59,42.21,42.22,348049.0,42.46,42.59,42.21,42.22,348049.0
2022-10-25 13:30:00,42.22,42.33,42.15,42.28,251912.0,42.22,42.33,42.15,42.28,251912.0
2022-10-25 14:00:00,42.28,42.37,42.25,42.34,202017.0,42.28,42.37,42.25,42.34,202017.0
2022-10-25 14:30:00,42.34,42.54,42.3,42.53,244733.0,42.34,42.54,42.3,42.53,244733.0
2022-10-25 15:00:00,42.53,42.71,42.52,42.69,334978.0,42.53,42.71,42.52,42.69,334978.0
2022-10-25 15:30:00,42.69,42.74,42.56,42.61,958454.0,42.69,42.74,42.56,42.61,958454.0
2022-10-26 09:30:00,42.38,43.34,42.35,43.09,1437391.0,42.38,43.34,42.35,43.09,1437391.0
2022-10-26 10:00:00,43.1,43.47,43.0,43.41,679448.0,43.1,43.47,43.0,43.41,679448.0
2022-10-26 10:30:00,43.4,43.51,43.16,43.21,531823.0,43.4,43.51,43.16,43.21,531823.0
2022-10-26 11:00:00,43.22,43.6,43.22,43.41,652492.0,43.22,43.6,43.22,43.41,652492.0
2022-10-26 11:30:00,43.41,43.43,43.09,43.18,375709.0,43.41,43.43,43.09,43.18,375709.0
2022-10-26 12:00:00,43.17,43.22,42.89,42.9,403465.0,43.17,43.22,42.89,42.9,403465.0
2022-10-26 12:30:00,42.9,42.92,42.56,42.62,452169.0,42.9,42.92,42.56,42.62,452169.0
2022-10-26 13:00:00,42.61,42.67,42.34,42.58,608171.0,42.61,42.67,42.34,42.58,608171.0
2022-10-26 13:30:00,42.57,42.79,42.46,42.74,386774.0,42.57,42.79,42.46,42.74,386774.0
2022-10-26 14:00:00,42.74,42.83,42.51,42.54,320805.0,42.74,42.83,42.51,42.54,320805.0
2022-10-26 14:30:00,42.53,42.63,42.47,42.54,276092.0,42.53,42.63,42.47,42.54,276092.0
2022-10-26 15:00:00,42.53,42.63,42.4,42.54,381085.0,42.53,42.63,42.4,42.54,381085.0
2022-10-26 15:30:00,42.54,42.58,42.38,42.44,1189595.0,42.54,42.58,42.38,42.44,1189595.0
2022-10-27 09:30:00,42.87,43.96,42.87,43.58,1366724.0,42.87,43.96,42.87,43.58,1366724.0
2022-10-27 10:00:00,43.59,43.91,43.45,43.69,796525.0,43.59,43.91,43.45,43.69,796525.0
2022-10-27 10:30:00,43.69,43.77,43.17,43.19,430349.0,43.69,43.77,43.17,43.19,430349.0
2022-10-27 11:00:00,43.2,43.5,43.16,43.31,295694.0,43.2,43.5,43.16,43.31,295694.0
2022-10-27 11:30:00,43.32,43.4,43.06,43.12,250462.0,43.32,43.4,43.06,43.12,250462.0
2022-10-27 12:00:00,43.11,43.35,43.06,43.08,244098.0,43.11,43.35,43.06,43.08,244098.0
2022-10-27 12:30:00,43.08,43.29,43.07,43.24,180640.0,43.08,43.29,43.07,43.24,180640.0
2022-10-27 13:00:00,43.25,43.37,43.17,43.19,259705.0,43.25,43.37,43.17,43.19,259705.0
2022-10-27 13:30:00,43.19,43.33,43.12,43.15,327411.0,43.19,43.33,43.12,43.15,327411.0
2022-10-27 14:00:00,43.15,43.42,43.08,43.4,253063.0,43.15,43.42,43.08,43.4,253063.0
2022-10-27 14:30:00,43.4,43.5,43.1,43.16,342796.0,43.4,43.5,43.1,43.16,342796.0
2022-10-27 15:00:00,43.15,43.22,43.04,43.12,349751.0,43.15,43.22,43.04,43.12,349751.0
2022-10-27 15:30:00,43.12,43.18,42.93,43.01,852140.0,43.12,43.18,42.93,43.01,852140.0
2022-10-28 09:30:00,43.27,43.52,42.9,43.17,781589.0,43.27,43.52,42.9,43.17,781589.0
2022-10-28 10:00:00,43.16,43.29,42.81,43.2,657805.0,43.16,43.29,42.81,43.2,657805.0
2022-10-28 10:30:00,43.2,43.27,42.96,43.26,346637.0,43.2,43.27,42.96,43.26,346637.0
2022-10-28 11:00:00,43.26,43.39,43.18,43.39,282972.0,43.26,43.39,43.18,43.39,282972.0
2022-10-28 11:30:00,43.39,43.64,43.26,43.5,284589.0,43.39,43.64,43.26,43.5,284589.0
2022-10-28 12:00:00,43.51,43.68,43.43,43.66,314698.0,43.51,43.68,43.43,43.66,314698.0
2022-10-28 12:30:00,43.67,43.68,43.45,43.51,410550.0,43.67,43.68,43.45,43.51,410550.0
2022-10-28 13:00:00,43.51,43.65,43.47,43.49,326282.0,43.51,43.65,43.47,43.49,326282.0
2022-10-28 13:30:00,43.5,43.65,43.48,43.55,349693.0,43.5,43.65,43.48,43.55,349693.0
2022-10-28 14:00:00,43.55,43.59,43.43,43.43,310957.0,43.55,43.59,43.43,43.43,310957.0
2022-10-28 14:30:00,43.43,43.6,43.43,43.58,316286.0,43.43,43.6,43.43,43.58,316286.0
2022-10-28 15:00:00,43.59,43.65,43.48,43.6,447230.0,43.59,43.65,43.48,43.6,447230.0
2022-10-28 15:30:00,43.6,43.77,43.53,43.73,972132.0,43.6,43.77,43.53,43.73,972132.0
2022-10-31 09:30:00,43.6,44.17,43.32,43.33,1423981.0,43.6,44.17,43.32,43.33,1423981.0
2022-10-31 10:00:00,43.35,43.81,43.33,43.66,426728.0,43.35,43.81,43.33,43.66,426728.0
2022-10-31 10:30:00,43.65,43.81,43.43,43.66,354763.0,43.65,43.81,43.43,43.66,354763.0
2022-10-31 11:00:00,43.65,43.85,43.62,43.77,256740.0,43.65,43.85,43.62,43.77,256740.0
2022-10-31 11:30:00,43.76,43.99,43.69,43.88,410377.0,43.76,43.99,43.69,43.88,410377.0
2022-10-31 12:00:00,43.88,43.89,43.6,43.62,261879.0,43.88,43.89,43.6,43.62,261879.0
2022-10-31 12:30:00,43.62,43.65,43.41,43.58,306283.0,43.62,43.65,43.41,43.58,306283.0
2022-10-31 13:00:00,43.6,43.75,43.49,43.67,205652.0,43.6,43.75,43.49,43.67,205652.0
2022-10-31 13:30:00,43.66,43.72,43.53,43.63,206333.0,43.66,43.72,43.53,43.63,206333.0
2022-10-31 14:00:00,43.62,43.68,43.48,43.48,204735.0,43.62,43.68,43.48,43.48,204735.0
2022-10-31 14:30:00,43.49,43.58,43.36,43.39,193528.0,43.49,43.58,43.36,43.39,193528.0
2022-10-31 15:00:00,43.4,43.46,43.31,43.43,316897.0,43.4,43.46,43.31,43.43,316897.0
2022-10-31 15:30:00,43.44,43.53,43.06,43.07,1542934.0,43.44,43.53,43.06,43.07,1542934.0
2022-11-01 09:30:00,43.6,43.87,43.19,43.52,807526.0,43.6,43.87,43.19,43.52,807526.0
2022-11-01 10:00:00,43.53,43.57,43.12,43.4,430987.0,43.53,43.57,43.12,43.4,430987.0
2022-11-01 10:30:00,43.4,43.41,43.05,43.2,406301.0,43.4,43.41,43.05,43.2,406301.0
2022-11-01 11:00:00,43.19,43.29,42.92,43.05,378895.0,43.19,43.29,42.92,43.05,378895.0
2022-11-01 11:30:00,43.05,43.13,42.8,43.11,337412.0,43.05,43.13,42.8,43.11,337412.0
2022-11-01 12:00:00,43.1,43.31,43.09,43.2,252666.0,43.1,43.31,43.09,43.2,252666.0
2022-11-01 12:30:00,43.21,43.37,43.16,43.33,210968.0,43.21,43.37,43.16,43.33,210968.0
2022-11-01 13:00:00,43.33,43.35,43.04,43.12,445354.0,43.33,43.35,43.04,43.12,445354.0
2022-11-01 13:30:00,43.11,43.22,42.92,43.2,301645.0,43.11,43.22,42.92,43.2,301645.0
2022-11-01 14:00:00,43.21,43.24,42.95,43.01,320527.0,43.21,43.24,42.95,43.01,320527.0
2022-11-01 14:30:00,43.0,43.0,42.75,42.87,408138.0,43.0,43.0,42.75,42.87,408138.0
2022-11-01 15:00:00,42.87,42.91,42.63,42.65,417893.0,42.87,42.91,42.63,42.65,417893.0
2022-11-01 15:30:00,42.66,42.72,42.52,42.67,1724054.0,42.66,42.72,42.52,42.67,1724054.0
2022-11-02 09:30:00,42.13,42.49,41.93,41.95,799186.0,42.13,42.49,41.93,41.95,799186.0
2022-11-02 10:00:00,41.95,42.28,41.86,41.96,511414.0,41.95,42.28,41.86,41.96,511414.0
2022-11-02 10:30:00,41.96,42.13,41.71,41.86,608912.0,41.96,42.13,41.71,41.86,608912.0
2022-11-02 11:00:00,41.86,42.16,41.82,42.14,414694.0,41.86,42.16,41.82,42.14,414694.0
2022-11-02 11:30:00,42.14,42.29,42.12,42.24,257251.0,42.14,42.29,42.12,42.24,257251.0
2022-11-02 12:00:00,42.24,42.24,41.72,41.73,426881.0,42.24,42.24,41.72,41.73,426881.0
2022-11-02 12:30:00,41.73,41.86,41.45,41.78,812546.0,41.73,41.86,41.45,41.78,812546.0
2022-11-02 13:00:00,41.78,41.96,41.73,41.92,247954.0,41.78,41.96,41.73,41.92,247954.0
2022-11-02 13:30:00,41.92,42.1,41.82,42.05,233989.0,41.92,42.1,41.82,42.05,233989.0
2022-11-02 14:00:00,42.05,42.71,41.99,42.71,722626.0,42.05,42.71,41.99,42.71,722626.0
2022-11-02 14:30:00,42.71,42.78,41.62,41.9,1163906.0,42.71,42.78,41.62,41.9,1163906.0
2022-11-02 15:00:00,41.86,42.29,41.39,41.5,677354.0,41.86,42.29,41.39,41.5,677354.0
2022-11-02 15:30:00,41.5,41.59,41.07,41.11,1359780.0,41.5,41.59,41.07,41.11,1359780.0
2022-11-03 09:30:00,40.57,41.0,40.07,40.16,1002363.0,40.57,41.0,40.07,40.16,1002363.0
2022-11-03 10:00:00,40.17,41.13,40.07,40.97,946443.0,40.17,41.13,40.07,40.97,946443.0
2022-11-03 10:30:00,40.98,41.77,40.95,41.71,648785.0,40.98,41.77,40.95,41.71,648785.0
2022-11-03 11:00:00,41.71,41.77,41.35,41.62,358752.0,41.71,41.77,41.35,41.62,358752.0
2022-11-03 11:30:00,41.61,41.81,41.39,41.39,360718.0,41.61,41.81,41.39,41.39,360718.0
2022-11-03 12:00:00,41.39,41.75,41.37,41.66,286008.0,41.39,41.75,41.37,41.66,286008.0
2022-11-03 12:30:00,41.66,41.74,41.47,41.69,222756.0,41.66,41.74,41.47,41.69,222756.0
2022-11-03 13:00:00,41.7,41.76,41.5,41.55,230140.0,41.7,41.76,41.5,41.55,230140.0
2022-11-03 13:30:00,41.55,41.66,41.46,41.47,173738.0,41.55,41.66,41.46,41.47,173738.0
2022-11-03 14:00:00,41.48,41.63,41.46,41.55,274939.0,41.48,41.63,41.46,41.55,274939.0
2022-11-03 14:30:00,41.55,41.62,41.33,41.36,328583.0,41.55,41.62,41.33,41.36,328583.0
2022-11-03 15:00:00,41.36,41.54,41.33,41.41,224594.0,41.36,41.54,41.33,41.41,224594.0
2022-11-03 15:30:00,41.41,41.43,40.92,40.94,968724.0,41.41,41.43,40.92,40.94,968724.0
2022-11-04 09:30:00,41.8,43.04,41.79,42.12,1600417.0,41.8,43.04,41.79,42.12,1600417.0
2022-11-04 10:00:00,42.12,42.87,42.07,42.65,810072.0,42.12,42.87,42.07,42.65,810072.0
2022-11-04 10:30:00,42.66,42.78,42.42,42.78,464443.0,42.66,42.78,42.42,42.78,464443.0
2022-11-04 11:00:00,42.8,42.88,42.49,42.55,448379.0,42.8,42.88,42.49,42.55,448379.0
2022-11-04 11:30:00,42.54,42.67,41.98,42.0,725989.0,42.54,42.67,41.98,42.0,725989.0
2022-11-04 12:00:00,41.98,42.39,41.83,42.32,615223.0,41.98,42.39,41.83,42.32,615223.0
2022-11-04 12:30:00,42.32,42.38,42.05,42.23,491538.0,42.32,42.38,42.05,42.23,491538.0
2022-11-04 13:00:00,42.22,42.35,42.08,42.09,443695.0,42.22,42.35,42.08,42.09,443695.0
2022-11-04 13:30:00,42.1,42.15,41.93,42.06,407187.0,42.1,42.15,41.93,42.06,407187.0
2022-11-04 14:00:00,42.07,42.26,41.87,42.23,290269.0,42.07,42.26,41.87,42.23,290269.0
2022-11-04 14:30:00,42.22,42.37,42.08,42.28,237615.0,42.22,42.37,42.08,42.28,237615.0
2022-11-04 15:00:00,42.28,42.46,42.26,42.33,282941.0,42.28,42.46,42.26,42.33,282941.0
2022-11-04 15:30:00,42.32,42.65,42.26,42.63,925986.0,42.32,42.65,42.26,42.63,925986.0
2022-11-07 09:30:00,43.08,43.45,41.95,42.11,1169946.0,43.08,43.45,41.95,42.11,1169946.0
2022-11-07 10:00:00,42.11,42.6,42.06,42.3,669093.0,42.11,42.6,42.06,42.3,669093.0
2022-11-07 10:30:00,42.3,42.41,42.08,42.3,220751.0,42.3,42.41,42.08,42.3,220751.0
2022-11-07 11:00:00,42.31,42.31,42.04,42.2,254227.0,42.31,42.31,42.04,42.2,254227.0
2022-11-07 11:30:00,42.19,42.28,41.9,41.91,266637.0,42.19,42.28,41.9,41.91,266637.0
2022-11-07 12:00:00,41.91,42.39,41.86,42.37,224003.0,41.91,42.39,41.86,42.37,224003.0
2022-11-07 12:30:00,42.37,42.51,42.26,42.41,160297.0,42.37,42.51,42.26,42.41,160297.0
2022-11-07 13:00:00,42.41,42.5,42.32,42.39,177284.0,42.41,42.5,42.32,42.39,177284.0
2022-11-07 13:30:00,42.41,42.48,42.28,42.47,154064.0,42.41,42.48,42.28,42.47,154064.0
2022-11-07 14:00:00,42.48,42.6,42.39,42.58,261210.0,42.48,42.6,42.39,42.58,261210.0
2022-11-07 14:30:00,42.59,42.64,42.48,42.5,191000.0,42.59,42.64,42.48,42.5,191000.0
2022-11-07 15:00:00,42.5,42.77,42.49,42.75,177529.0,42.5,42.77,42.49,42.75,177529.0
2022-11-07 15:30:00,42.74,42.94,42.69,42.79,831618.0,42.74,42.94,42.69,42.79,831618.0
2022-11-08 09:30:00,42.68,43.01,42.35,42.57,570186.0,42.68,43.01,42.35,42.57,570186.0
2022-11-08 10:00:00,42.59,42.88,42.56,42.86,312266.0,42.59,42.88,42.56,42.86,312266.0
2022-11-08 10:30:00,42.86,43.03,42.75,42.78,497879.0,42.86,43.03,42.75,42.78,497879.0
2022-11-08 11:00:00,42.78,43.0,42.71,42.76,258707.0,42.78,43.0,42.71,42.76,258707.0
2022-11-08 11:30:00,42.77,42.95,42.65,42.72,234708.0,42.77,42.95,42.65,42.72,234708.0
2022-11-08 12:00:00,42.74,42.8,42.53,42.71,360918.0,42.74,42.8,42.53,42.71,360918.0
2022-11-08 12:30:00,42.7,42.7,42.47,42.51,422879.0,42.7,42.7,42.47,42.51,422879.0
2022-11-08 13:00:00,42.51,42.62,42.19,42.24,427672.0,42.51,42.62,42.19,42.24,427672.0
2022-11-08 13:30:00,42.23,42.5,42.14,42.27,321657.0,42.23,42.5,42.14,42.27,321657.0
2022-11-08 14:00:00,42.25,42.31,41.82,41.84,373781.0,42.25,42.31,41.82,41.84,373781.0
2022-11-08 14:30:00,41.84,42.35,41.72,42.27,337905.0,41.84,42.35,41.72,42.27,337905.0
2022-11-08 15:00:00,42.26,42.36,42.12,42.25,421687.0,42.26,42.36,42.12,42.25,421687.0
2022-11-08 15:30:00,42.24,42.41,42.14,42.18,1037541.0,42.24,42.41,42.14,42.18,1037541.0
2022-11-09 09:30:00,41.58,41.95,41.42,41.78,547820.0,41.58,41.95,41.42,41.78,547820.0
2022-11-09 10:00:00,41.77,42.58,41.75,42.24,731398.0,41.77,42.58,41.75,42.24,731398.0
2022-11-09 10:30:00,42.23,42.44,42.0,42.32,348450.0,42.23,42.44,42.0,42.32,348450.0
2022-11-09 11:00:00,42.32,42.68,42.28,42.53,341721.0,42.32,42.68,42.28,42.53,341721.0
2022-11-09 11:30:00,42.53,42.8,42.45,42.64,276037.0,42.53,42.8,42.45,42.64,276037.0
2022-11-09 12:00:00,42.65,42.66,42.46,42.52,183823.0,42.65,42.66,42.46,42.52,183823.0
2022-11-09 12:30:00,42.52,42.68,42.47,42.68,139453.0,42.52,42.68,42.47,42.68,139453.0
2022-11-09 13:00:00,42.68,42.72,42.56,42.59,221329.0,42.68,42.72,42.56,42.59,221329.0
2022-11-09 13:30:00,42.59,42.59,42.23,42.37,281314.0,42.59,42.59,42.23,42.37,281314.0
2022-11-09 14:00:00,42.38,42.5,42.33,42.45,217120.0,42.38,42.5,42.33,42.45,217120.0
2022-11-09 14:30:00,42.45,42.45,42.21,42.29,202745.0,42.45,42.45,42.21,42.29,202745.0
2022-11-09 15:00:00,42.3,42.53,42.28,42.52,457171.0,42.3,42.53,42.28,42.52,457171.0
2022-11-09 15:30:00,42.52,42.62,42.32,42.37,801718.0,42.52,42.62,42.32,42.37,801718.0
2022-11-10 09:30:00,43.9,43.99,43.02,43.43,1284369.0,43.9,43.99,43.02,43.43,1284369.0
2022-11-10 10:00:00,43.43,43.81,43.15,43.81,969857.0,43.43,43.81,43.15,43.81,969857.0
2022-11-10 10:30:00,43.81,44.06,43.59,44.01,637631.0,43.81,44.06,43.59,44.01,637631.0
2022-11-10 11:00:00,44.02,44.38,43.92,44.36,729090.0,44.02,44.38,43.92,44.36,729090.0
2022-11-10 11:30:00,44.37,44.49,44.23,44.49,359265.0,44.37,44.49,44.23,44.49,359265.0
2022-11-10 12:00:00,44.49,44.5,44.08,44.3,365591.0,44.49,44.5,44.08,44.3,365591.0
2022-11-10 12:30:00,44.29,44.43,44.06,44.25,334020.0,44.29,44.43,44.06,44.25,334020.0
2022-11-10 13:00:00,44.26,44.5,44.2,44.31,289208.0,44.26,44.5,44.2,44.31,289208.0
2022-11-10 13:30:00,44.32,44.39,44.19,44.3,184346.0,44.32,44.39,44.19,44.3,184346.0
2022-11-10 14:00:00,44.3,44.4,44.18,44.23,342063.0,44.3,44.4,44.18,44.23,342063.0
2022-11-10 14:30:00,44.23,44.39,44.19,44.38,248807.0,44.23,44.39,44.19,44.38,248807.0
2022-11-10 15:00:00,44.38,44.51,44.32,44.37,408000.0,44.38,44.51,44.32,44.37,408000.0
2022-11-10 15:30:00,44.37,44.44,44.25,44.33,1057538.0,44.37,44.44,44.25,44.33,1057538.0
2022-11-11 09:30:00,44.64,44.91,44.36,44.66,880388.0,44.64,44.91,44.36,44.66,880388.0
2022-11-11 10:00:00,44.66,45.03,44.21,44.98,1156795.0,44.66,45.03,44.21,44.98,1156795.0
2022-11-11 10:30:00,44.99,45.06,44.8,44.96,492247.0,44.99,45.06,44.8,44.96,492247.0
2022-11-11 11:00:00,44.96,45.04,44.55,44.63,435496.0,44.96,45.04,44.55,44.63,435496.0
2022-11-11 11:30:00,44.62,44.82,44.58,44.8,205398.0,44.62,44.82,44.58,44.8,205398.0
2022-11-11 12:00:00,44.8,44.96,44.71,44.9,234589.0,44.8,44.96,44.71,44.9,234589.0
2022-11-11 12:30:00,44.89,45.08,44.85,44.99,370503.0,44.89,45.08,44.85,44.99,370503.0
2022-11-11 13:00:00,45.0,45.41,44.98,45.33,385475.0,45.0,45.41,44.98,45.33,385475.0
2022-11-11 13:30:00,45.34,45.36,45.1,45.33,273812.0,45.34,45.36,45.1,45.33,273812.0
2022-11-11 14:00:00,45.32,45.38,45.1,45.27,253714.0,45.32,45.38,45.1,45.27,253714.0
2022-11-11 14:30:00,45.25,45.29,45.04,45.09,199642.0,45.25,45.29,45.04,45.09,199642.0
2022-11-11 15:00:00,45.1,45.1,44.7,44.71,273169.0,45.1,45.1,44.7,44.71,273169.0
2022-11-11 15:30:00,44.72,44.86,44.6,44.71,735845.0,44.72,44.86,44.6,44.71,735845.0
2022-11-14 09:30:00,44.13,44.89,44.09,44.65,665215.0,44.13,44.89,44.09,44.65,665215.0
2022-11-14 10:00:00,44.66,44.98,44.61,44.69,534910.0,44.66,44.98,44.61,44.69,534910.0
2022-11-14 10:30:00,44.69,44.79,44.5,44.59,324833.0,44.69,44.79,44.5,44.59,324833.0
2022-11-14 11:00:00,44.57,44.63,44.25,44.46,289138.0,44.57,44.63,44.25,44.46,289138.0
2022-11-14 11:30:00,44.43,44.57,44.3,44.34,241173.0,44.43,44.57,44.3,44.34,241173.0
2022-11-14 12:00:00,44.35,44.46,44.21,44.27,208203.0,44.35,44.46,44.21,44.27,208203.0
2022-11-14 12:30:00,44.27,44.41,44.19,44.19,175799.0,44.27,44.41,44.19,44.19,175799.0
2022-11-14 13:00:00,44.2,44.65,44.11,44.65,330088.0,44.2,44.65,44.11,44.65,330088.0
2022-11-14 13:30:00,44.64,44.8,44.61,44.64,295950.0,44.64,44.8,44.61,44.64,295950.0
2022-11-14 14:00:00,44.64,44.64,44.46,44.52,183366.0,44.64,44.64,44.46,44.52,183366.0
2022-11-14 14:30:00,44.53,44.53,44.34,44.36,129981.0,44.53,44.53,44.34,44.36,129981.0
2022-11-14 15:00:00,44.36,44.45,44.16,44.26,286127.0,44.36,44.45,44.16,44.26,286127.0
2022-11-14 15:30:00,44.26,44.32,44.0,44.03,775892.0,44.26,44.32,44.0,44.03,775892.0
2022-11-15 09:30:00,44.78,45.57,44.78,45.35,788291.0,44.78,45.57,44.78,45.35,788291.0
2022-11-15 10:00:00,45.36,45.48,45.1,45.43,351849.0,45.36,45.48,45.1,45.43,351849.0
2022-11-15 10:30:00,45.44,45.46,45.09,45.19,316947.0,45.44,45.46,45.09,45.19,316947.0
2022-11-15 11:00:00,45.19,45.29,44.94,44.97,257706.0,45.19,45.29,44.94,44.97,257706.0
2022-11-15 11:30:00,44.98,45.16,44.76,44.76,250468.0,44.98,45.16,44.76,44.76,250468.0
2022-11-15 12:00:00,44.76,44.86,44.55,44.62,274164.0,44.76,44.86,44.55,44.62,274164.0
2022-11-15 12:30:00,44.63,44.75,44.47,44.63,235078.0,44.63,44.75,44.47,44.63,235078.0
2022-11-15 13:00:00,44.64,44.7,43.98,44.09,507265.0,44.64,44.7,43.98,44.09,507265.0
2022-11-15 13:30:00,44.08,44.17,43.41,43.78,616259.0,44.08,44.17,43.41,43.78,616259.0
2022-11-15 14:00:00,43.79,44.38,43.51,44.21,590427.0,43.79,44.38,43.51,44.21,590427.0
2022-11-15 14:30:00,44.25,44.35,43.96,44.21,231750.0,44.25,44.35,43.96,44.21,231750.0
2022-11-15 15:00:00,44.2,44.24,43.95,44.0,222118.0,44.2,44.24,43.95,44.0,222118.0
2022-11-15 15:30:00,44.0,44.12,43.83,44.04,824649.0,44.0,44.12,43.83,44.04,824649.0
2022-11-16 09:30:00,43.5,43.9,43.13,43.7,670555.0,43.5,43.9,43.13,43.7,670555.0
2022-11-16 10:00:00,43.67,43.93,43.57,43.71,388818.0,43.67,43.93,43.57,43.71,388818.0
2022-11-16 10:30:00,43.71,43.84,43.22,43.28,248549.0,43.71,43.84,43.22,43.28,248549.0
2022-11-16 11:00:00,43.28,43.39,43.07,43.37,231439.0,43.28,43.39,43.07,43.37,231439.0
2022-11-16 11:30:00,43.4,43.47,43.2,43.3,135875.0,43.4,43.47,43.2,43.3,135875.0
2022-11-16 12:00:00,43.3,43.43,43.19,43.27,181051.0,43.3,43.43,43.19,43.27,181051.0
2022-11-16 12:30:00,43.27,43.49,43.24,43.41,192116.0,43.27,43.49,43.24,43.41,192116.0
2022-11-16 13:00:00,43.41,43.52,43.27,43.48,233856.0,43.41,43.52,43.27,43.48,233856.0
2022-11-16 13:30:00,43.49,43.54,43.26,43.27,149636.0,43.49,43.54,43.26,43.27,149636.0
2022-11-16 14:00:00,43.27,43.39,43.22,43.3,147273.0,43.27,43.39,43.22,43.3,147273.0
2022-11-16 14:30:00,43.31,43.34,43.17,43.34,133702.0,43.31,43.34,43.17,43.34,133702.0
2022-11-16 15:00:00,43.32,43.35,43.11,43.18,153392.0,43.32,43.35,43.11,43.18,153392.0
2022-11-16 15:30:00,43.18,43.34,43.15,43.29,583824.0,43.18,43.34,43.15,43.29,583824.0
2022-11-17 09:30:00,42.49,42.8,42.28,42.59,603172.0,42.49,42.8,42.28,42.59,603172.0
2022-11-17 10:00:00,42.59,42.79,42.44,42.77,239663.0,42.59,42.79,42.44,42.77,239663.0
2022-11-17 10:30:00,42.78,42.85,42.61,42.67,183509.0,42.78,42.85,42.61,42.67,183509.0
2022-11-17 11:00:00,42.67,42.81,42.66,42.77,120895.0,42.67,42.81,42.66,42.77,120895.0
2022-11-17 11:30:00,42.77,42.98,42.68,42.96,197466.0,42.77,42.98,42.68,42.96,197466.0
2022-11-17 12:00:00,42.97,43.14,42.95,43.12,156031.0,42.97,43.14,42.95,43.12,156031.0
2022-11-17 12:30:00,43.13,43.18,43.01,43.13,183981.0,43.13,43.18,43.01,43.13,183981.0
2022-11-17 13:00:00,43.13,43.35,43.12,43.18,129264.0,43.13,43.35,43.12,43.18,129264.0
2022-11-17 13:30:00,43.17,43.25,42.99,43.04,238224.0,43.17,43.25,42.99,43.04,238224.0
2022-11-17 14:00:00,43.05,43.09,42.83,42.93,129879.0,43.05,43.09,42.83,42.93,129879.0
2022-11-17 14:30:00,42.94,43.07,42.85,43.06,138804.0,42.94,43.07,42.85,43.06,138804.0
2022-11-17 15:00:00,43.06,43.2,43.04,43.08,167957.0,43.06,43.2,43.04,43.08,167957.0
2022-11-17 15:30:00,43.08,43.27,43.03,43.25,463932.0,43.08,43.27,43.03,43.25,463932.0
2022-11-18 09:30:00,43.94,44.81,43.71,43.9,722230.0,43.94,44.81,43.71,43.9,722230.0
2022-11-18 10:00:00,43.91,44.18,43.83,44.18,253786.0,43.91,44.18,43.83,44.18,253786.0
2022-11-18 10:30:00,44.17,44.31,43.95,44.06,224978.0,44.17,44.31,43.95,44.06,224978.0
2022-11-18 11:00:00,44.08,44.09,43.88,43.93,125452.0,44.08,44.09,43.88,43.93,125452.0
2022-11-18 11:30:00,43.93,43.99,43.85,43.94,119676.0,43.93,43.99,43.85,43.94,119676.0
2022-11-18 12:00:00,43.94,43.98,43.63,43.75,159878.0,43.94,43.98,43.63,43.75,159878.0
2022-11-18 12:30:00,43.75,43.83,43.63,43.69,108107.0,43.75,43.83,43.63,43.69,108107.0
2022-11-18 13:00:00,43.69,43.75,43.58,43.67,102557.0,43.69,43.75,43.58,43.67,102557.0
2022-11-18 13:30:00,43.68,43.69,43.28,43.36,163757.0,43.68,43.69,43.28,43.36,163757.0
2022-11-18 14:00:00,43.35,43.5,43.34,43.38,113950.0,43.35,43.5,43.34,43.38,113950.0
2022-11-18 14:30:00,43.38,43.48,43.32,43.46,155305.0,43.38,43.48,43.32,43.46,155305.0
2022-11-18 15:00:00,43.46,43.66,43.45,43.63,228568.0,43.46,43.66,43.45,43.63,228568.0
2022-11-18 15:30:00,43.63,43.84,43.55,43.82,814435.0,43.63,43.84,43.55,43.82,814435.0
2022-11-21 09:30:00,43.87,44.3,43.75,43.84,544106.0,43.87,44.3,43.75,43.84,544106.0
2022-11-21 10:00:00,43.84,44.05,43.5,43.55,363341.0,43.84,44.05,43.5,43.55,363341.0
2022-11-21 10:30:00,43.55,43.75,43.46,43.74,273418.0,43.55,43.75,43.46,43.74,273418.0
2022-11-21 11:00:00,43.75,43.78,43.51,43.66,129681.0,43.75,43.78,43.51,43.66,129681.0
2022-11-21 11:30:00,43.67,43.8,43.58,43.65,138071.0,43.67,43.8,43.58,43.65,138071.0
2022-11-21 12:00:00,43.67,43.73,43.49,43.61,137885.0,43.67,43.73,43.49,43.61,137885.0
2022-11-21 12:30:00,43.61,43.75,43.55,43.57,171627.0,43.61,43.75,43.55,43.57,171627.0
2022-11-21 13:00:00,43.58,43.64,43.44,43.45,144987.0,43.58,43.64,43.44,43.45,144987.0
2022-11-21 13:30:00,43.45,43.51,43.33,43.34,225438.0,43.45,43.51,43.33,43.34,225438.0
2022-11-21 14:00:00,43.34,43.37,43.25,43.3,178629.0,43.34,43.37,43.25,43.3,178629.0
2022-11-21 14:30:00,43.29,43.44,43.27,43.4,120298.0,43.29,43.44,43.27,43.4,120298.0
2022-11-21 15:00:00,43.41,43.45,43.22,43.32,139721.0,43.41,43.45,43.22,43.32,139721.0
2022-11-21 15:30:00,43.32,43.46,43.26,43.43,427778.0,43.32,43.46,43.26,43.43,427778.0
2022-11-22 09:30:00,43.56,43.62,42.83,43.52,386209.0,43.56,43.62,42.83,43.52,386209.0
2022-11-22 10:00:00,43.52,43.85,43.52,43.82,235317.0,43.52,43.85,43.52,43.82,235317.0
2022-11-22 10:30:00,43.82,43.91,43.65,43.65,198652.0,43.82,43.91,43.65,43.65,198652.0
2022-11-22 11:00:00,43.66,43.79,43.56,43.71,129890.0,43.66,43.79,43.56,43.71,129890.0
2022-11-22 11:30:00,43.7,43.75,43.55,43.59,86723.0,43.7,43.75,43.55,43.59,86723.0
2022-11-22 12:00:00,43.6,43.69,43.48,43.52,62732.0,43.6,43.69,43.48,43.52,62732.0
2022-11-22 12:30:00,43.53,43.56,43.43,43.47,71501.0,43.53,43.56,43.43,43.47,71501.0
2022-11-22 13:00:00,43.47,43.58,43.44,43.54,71928.0,43.47,43.58,43.44,43.54,71928.0
2022-11-22 13:30:00,43.54,43.55,43.42,43.49,105828.0,43.54,43.55,43.42,43.49,105828.0
2022-11-22 14:00:00,43.49,43.54,43.45,43.5,88613.0,43.49,43.54,43.45,43.5,88613.0
2022-11-22 14:30:00,43.5,43.5,43.39,43.43,81130.0,43.5,43.5,43.39,43.43,81130.0
2022-11-22 15:00:00,43.43,43.52,43.35,43.39,157555.0,43.43,43.52,43.35,43.39,157555.0
2022-11-22 15:30:00,43.38,43.45,43.3,43.44,471924.0,43.38,43.45,43.3,43.44,471924.0
2022-11-23 09:30:00,43.53,43.64,43.16,43.42,280871.0,43.53,43.64,43.16,43.42,280871.0
2022-11-23 10:00:00,43.42,43.76,43.42,43.76,264863.0,43.42,43.76,43.42,43.76,264863.0
2022-11-23 10:30:00,43.77,44.02,43.77,43.91,330699.0,43.77,44.02,43.77,43.91,330699.0
2022-11-23 11:00:00,43.92,43.97,43.78,43.79,169637.0,43.92,43.97,43.78,43.79,169637.0
2022-11-23 11:30:00,43.8,43.83,43.6,43.71,154859.0,43.8,43.83,43.6,43.71,154859.0
2022-11-23 12:00:00,43.7,43.8,43.65,43.7,133302.0,43.7,43.8,43.65,43.7,133302.0
2022-11-23 12:30:00,43.7,43.73,43.47,43.5,139525.0,43.7,43.73,43.47,43.5,139525.0
2022-11-23 13:00:00,43.5,43.58,43.45,43.58,104028.0,43.5,43.58,43.45,43.58,104028.0
2022-11-23 13:30:00,43.58,43.63,43.48,43.54,126020.0,43.58,43.63,43.48,43.54,126020.0
2022-11-23 14:00:00,43.54,43.9,43.45,43.79,218286.0,43.54,43.9,43.45,43.79,218286.0
2022-11-23 14:30:00,43.79,43.79,43.63,43.64,103007.0,43.79,43.79,43.63,43.64,103007.0
2022-11-23 15:00:00,43.65,43.83,43.62,43.79,101567.0,43.65,43.83,43.62,43.79,101567.0
2022-11-23 15:30:00,43.79,43.83,43.68,43.7,551530.0,43.79,43.83,43.68,43.7,551530.0
2022-11-25 09:30:00,43.6,44.04,43.54,43.94,340716.0,43.6,44.04,43.54,43.94,340716.0
2022-11-25 10:00:00,43.95,44.23,43.93,44.2,251455.0,43.95,44.23,43.93,44.2,251455.0
2022-11-25 10:30:00,44.2,44.48,44.18,44.43,281474.0,44.2,44.48,44.18,44.43,281474.0
2022-11-25 11:00:00,44.43,44.58,44.42,44.5,356826.0,44.43,44.58,44.42,44.5,356826.0
2022-11-25 11:30:00,44.52,44.6,44.46,44.48,170622.0,44.52,44.6,44.46,44.48,170622.0
2022-11-25 12:00:00,44.47,44.51,44.41,44.46,100087.0,44.47,44.51,44.41,44.46,100087.0
2022-11-25 12:30:00,44.46,44.46,44.2,44.4,388081.0,44.46,44.46,44.2,44.4,388081.0
2022-11-28 09:30:00,43.93,43.96,43.39,43.44,608312.0,43.93,43.96,43.39,43.44,608312.0
2022-11-28 10:00:00,43.44,43.87,43.42,43.71,313513.0,43.44,43.87,43.42,43.71,313513.0
2022-11-28 10:30:00,43.72,43.9,43.62,43.65,305647.0,43.72,43.9,43.62,43.65,305647.0
2022-11-28 11:00:00,43.65,43.72,43.57,43.62,160357.0,43.65,43.72,43.57,43.62,160357.0
2022-11-28 11:30:00,43.63,43.74,43.56,43.66,139179.0,43.63,43.74,43.56,43.66,139179.0
2022-11-28 12:00:00,43.66,43.7,43.44,43.5,142506.0,43.66,43.7,43.44,43.5,142506.0
2022-11-28 12:30:00,43.51,43.65,43.45,43.47,111380.0,43.51,43.65,43.45,43.47,111380.0
2022-11-28 13:00:00,43.47,43.55,43.45,43.5,99219.0,43.47,43.55,43.45,43.5,99219.0
2022-11-28 13:30:00,43.5,43.55,43.36,43.38,94366.0,43.5,43.55,43.36,43.38,94366.0
2022-11-28 14:00:00,43.38,43.42,43.31,43.34,83739.0,43.38,43.42,43.31,43.34,83739.0
2022-11-28 14:30:00,43.34,43.38,43.26,43.27,87098.0,43.34,43.38,43.26,43.27,87098.0
2022-11-28 15:00:00,43.27,43.31,43.15,43.18,261474.0,43.27,43.31,43.15,43.18,261474.0
2022-11-28 15:30:00,43.18,43.21,42.99,43.01,1172980.0,43.18,43.21,42.99,43.01,1172980.0
2022-11-29 09:30:00,42.98,43.34,42.98,43.29,301665.0,42.98,43.34,42.98,43.29,301665.0
2022-11-29 10:00:00,43.29,43.36,43.12,43.35,171438.0,43.29,43.36,43.12,43.35,171438.0
2022-11-29 10:30:00,43.35,43.41,43.14,43.31,200262.0,43.35,43.41,43.14,43.31,200262.0
2022-11-29 11:00:00,43.31,43.36,42.96,43.05,205647.0,43.31,43.36,42.96,43.05,205647.0
2022-11-29 11:30:00,43.05,43.27,43.01,43.27,94710.0,43.05,43.27,43.01,43.27,94710.0
2022-11-29 12:00:00,43.27,43.34,43.19,43.23,128881.0,43.27,43.34,43.19,43.23,128881.0
2022-11-29 12:30:00,43.23,43.38,43.22,43.33,87942.0,43.23,43.38,43.22,43.33,87942.0
2022-11-29 13:00:00,43.34,43.39,43.21,43.26,107056.0,43.34,43.39,43.21,43.26,107056.0
2022-11-29 13:30:00,43.26,43.46,43.26,43.4,129166.0,43.26,43.46,43.26,43.4,129166.0
2022-11-29 14:00:00,43.41,43.66,43.41,43.54,187540.0,43.41,43.66,43.41,43.54,187540.0
2022-11-29 14:30:00,43.54,43.68,43.5,43.68,142768.0,43.54,43.68,43.5,43.68,142768.0
2022-11-29 15:00:00,43.68,43.81,43.67,43.75,321072.0,43.68,43.81,43.67,43.75,321072.0
2022-11-29 15:30:00,43.76,43.84,43.65,43.68,948527.0,43.76,43.84,43.65,43.68,948527.0
2022-11-30 09:30:00,43.66,43.87,43.14,43.14,297215.0,43.66,43.87,43.14,43.14,297215.0
2022-11-30 10:00:00,43.13,43.39,43.08,43.22,203057.0,43.13,43.39,43.08,43.22,203057.0
2022-11-30 10:30:00,43.22,43.45,43.15,43.3,214776.0,43.22,43.45,43.15,43.3,214776.0
2022-11-30 11:00:00,43.31,43.56,43.24,43.46,146096.0,43.31,43.56,43.24,43.46,146096.0
2022-11-30 11:30:00,43.47,43.54,43.42,43.54,71505.0,43.47,43.54,43.42,43.54,71505.0
2022-11-30 12:00:00,43.54,43.62,43.33,43.4,135003.0,43.54,43.62,43.33,43.4,135003.0
2022-11-30 12:30:00,43.4,43.57,43.39,43.42,185960.0,43.4,43.57,43.39,43.42,185960.0
2022-11-30 13:00:00,43.41,43.46,43.32,43.36,84017.0,43.41,43.46,43.32,43.36,84017.0
2022-11-30 13:30:00,43.36,43.9,43.29,43.86,280700.0,43.36,43.9,43.29,43.86,280700.0
2022-11-30 14:00:00,43.87,44.1,43.86,43.98,307234.0,43.87,44.1,43.86,43.98,307234.0
2022-11-30 14:30:00,43.95,43.98,43.72,43.8,269050.0,43.95,43.98,43.72,43.8,269050.0
2022-11-30 15:00:00,43.8,44.02,43.77,43.99,232758.0,43.8,44.02,43.77,43.99,232758.0
2022-11-30 15:30:00,43.98,44.18,43.96,44.16,722262.0,43.98,44.18,43.96,44.16,722262.0
2022-12-01 09:30:00,44.3,44.63,44.11,44.26,506667.0,44.3,44.63,44.11,44.26,506667.0
2022-12-01 10:00:00,44.24,44.37,43.63,43.8,317015.0,44.24,44.37,43.63,43.8,317015.0
2022-12-01 10:30:00,43.79,44.1,43.68,44.0,355593.0,43.79,44.1,43.68,44.0,355593.0
2022-12-01 11:00:00,44.02,44.03,43.78,43.93,162042.0,44.02,44.03,43.78,43.93,162042.0
2022-12-01 11:30:00,43.94,44.07,43.83,43.88,157732.0,43.94,44.07,43.83,43.88,157732.0
2022-12-01 12:00:00,43.88,43.99,43.81,43.96,104639.0,43.88,43.99,43.81,43.96,104639.0
2022-12-01 12:30:00,43.95,44.02,43.78,43.86,261942.0,43.95,44.02,43.78,43.86,261942.0
2022-12-01 13:00:00,43.86,43.94,43.66,43.68,99095.0,43.86,43.94,43.66,43.68,99095.0
2022-12-01 13:30:00,43.68,43.8,43.66,43.74,98427.0,43.68,43.8,43.66,43.74,98427.0
2022-12-01 14:00:00,43.73,43.89,43.65,43.84,105016.0,43.73,43.89,43.65,43.84,105016.0
2022-12-01 14:30:00,43.84,43.93,43.8,43.9,76026.0,43.84,43.93,43.8,43.9,76026.0
2022-12-01 15:00:00,43.9,43.97,43.79,43.84,110575.0,43.9,43.97,43.79,43.84,110575.0
2022-12-01 15:30:00,43.83,43.94,43.8,43.89,503323.0,43.83,43.94,43.8,43.89,503323.0
2022-12-02 09:30:00,43.37,43.43,43.11,43.38,501596.0,43.37,43.43,43.11,43.38,501596.0
2022-12-02 10:00:00,43.37,43.44,43.19,43.23,223016.0,43.37,43.44,43.19,43.23,223016.0
2022-12-02 10:30:00,43.24,43.55,43.19,43.36,170324.0,43.24,43.55,43.19,43.36,170324.0
2022-12-02 11:00:00,43.36,43.58,43.33,43.58,144368.0,43.36,43.58,43.33,43.58,144368.0
2022-12-02 11:30:00,43.56,43.62,43.38,43.4,207969.0,43.56,43.62,43.38,43.4,207969.0
2022-12-02 12:00:00,43.4,44.27,43.37,43.55,462630.0,43.4,44.27,43.37,43.55,462630.0
2022-12-02 12:30:00,43.54,43.61,43.29,43.32,201115.0,43.54,43.61,43.29,43.32,201115.0
2022-12-02 13:00:00,43.31,43.35,43.21,43.28,145411.0,43.31,43.35,43.21,43.28,145411.0
2022-12-02 13:30:00,43.29,43.45,43.26,43.4,136600.0,43.29,43.45,43.26,43.4,136600.0
2022-12-02 14:00:00,43.4,43.48,43.36,43.47,117361.0,43.4,43.48,43.36,43.47,117361.0
2022-12-02 14:30:00,43.47,43.71,43.4,43.66,223360.0,43.47,43.71,43.4,43.66,223360.0
2022-12-02 15:00:00,43.66,43.86,43.64,43.82,263004.0,43.66,43.86,43.64,43.82,263004.0
2022-12-02 15:30:00,43.82,43.9,43.75,43.89,514981.0,43.82,43.9,43.75,43.89,514981.0
2022-12-05 09:30:00,44.48,44.83,44.29,44.59,977922.0,44.48,44.83,44.29,44.59,977922.0
2022-12-05 10:00:00,44.58,45.13,44.4,45.01,1273545.0,44.58,45.13,44.4,45.01,1273545.0
2022-12-05 10:30:00,45.02,45.65,44.98,45.42,1324290.0,45.02,45.65,44.98,45.42,1324290.0
2022-12-05 11:00:00,45.43,45.86,45.42,45.73,844976.0,45.43,45.86,45.42,45.73,844976.0
2022-12-05 11:30:00,45.73,45.84,45.11,45.11,698626.0,45.73,45.84,45.11,45.11,698626.0
2022-12-05 12:00:00,45.1,45.21,44.81,44.84,506957.0,45.1,45.21,44.81,44.84,506957.0
2022-12-05 12:30:00,44.84,44.88,44.58,44.61,469921.0,44.84,44.88,44.58,44.61,469921.0
2022-12-05 13:00:00,44.62,44.63,44.33,44.36,585375.0,44.62,44.63,44.33,44.36,585375.0
2022-12-05 13:30:00,44.35,44.65,44.29,44.57,318085.0,44.35,44.65,44.29,44.57,318085.0
2022-12-05 14:00:00,44.58,44.93,44.55,44.65,371141.0,44.58,44.93,44.55,44.65,371141.0
2022-12-05 14:30:00,44.65,44.89,44.56,44.89,236330.0,44.65,44.89,44.56,44.89,236330.0
2022-12-05 15:00:00,44.88,44.98,44.69,44.71,410669.0,44.88,44.98,44.69,44.71,410669.0
2022-12-05 15:30:00,44.71,45.11,44.7,45.02,1161566.0,44.71,45.11,44.7,45.02,1161566.0
2022-12-06 09:30:00,45.21,45.63,45.1,45.4,793213.0,45.21,45.63,45.1,45.4,793213.0
2022-12-06 10:00:00,45.39,45.43,44.92,45.29,540289.0,45.39,45.43,44.92,45.29,540289.0
2022-12-06 10:30:00,45.29,45.53,45.12,45.47,471614.0,45.29,45.53,45.12,45.47,471614.0
2022-12-06 11:00:00,45.47,45.47,45.11,45.2,439947.0,45.47,45.47,45.11,45.2,439947.0
2022-12-06 11:30:00,45.2,45.37,45.08,45.11,236217.0,45.2,45.37,45.08,45.11,236217.0
2022-12-06 12:00:00,45.11,45.25,45.02,45.22,234618.0,45.11,45.25,45.02,45.22,234618.0
2022-12-06 12:30:00,45.22,45.31,45.18,45.22,183181.0,45.22,45.31,45.18,45.22,183181.0
2022-12-06 13:00:00,45.21,45.24,44.95,45.1,284088.0,45.21,45.24,44.95,45.1,284088.0
2022-12-06 13:30:00,45.1,45.21,45.03,45.14,193089.0,45.1,45.21,45.03,45.14,193089.0
2022-12-06 14:00:00,45.14,45.24,45.01,45.15,258612.0,45.14,45.24,45.01,45.15,258612.0
2022-12-06 14:30:00,45.15,45.36,45.13,45.3,380499.0,45.15,45.36,45.13,45.3,380499.0
2022-12-06 15:00:00,45.3,45.81,45.3,45.75,791131.0,45.3,45.81,45.3,45.75,791131.0
2022-12-06 15:30:00,45.75,45.97,45.74,45.94,1088578.0,45.75,45.97,45.74,45.94,1088578.0
2022-12-07 09:30:00,45.69,45.69,44.44,44.69,1329534.0,45.69,45.69,44.44,44.69,1329534.0
2022-12-07 10:00:00,44.7,44.84,44.21,44.39,802364.0,44.7,44.84,44.21,44.39,802364.0
2022-12-07 10:30:00,44.41,44.56,44.3,44.43,634243.0,44.41,44.56,44.3,44.43,634243.0
2022-12-07 11:00:00,44.45,44.64,44.11,44.24,491602.0,44.45,44.64,44.11,44.24,491602.0
2022-12-07 11:30:00,44.24,44.36,44.05,44.1,359443.0,44.24,44.36,44.05,44.1,359443.0
2022-12-07 12:00:00,44.09,44.12,43.9,43.93,316045.0,44.09,44.12,43.9,43.93,316045.0
2022-12-07 12:30:00,43.94,44.22,43.9,44.14,210454.0,43.94,44.22,43.9,44.14,210454.0
2022-12-07 13:00:00,44.13,44.43,44.12,44.39,243597.0,44.13,44.43,44.12,44.39,243597.0
2022-12-07 13:30:00,44.39,44.56,44.39,44.54,330887.0,44.39,44.56,44.39,44.54,330887.0
2022-12-07 14:00:00,44.55,44.81,44.46,44.77,307686.0,44.55,44.81,44.46,44.77,307686.0
2022-12-07 14:30:00,44.76,44.85,44.61,44.68,356876.0,44.76,44.85,44.61,44.68,356876.0
2022-12-07 15:00:00,44.68,44.75,44.27,44.29,332243.0,44.68,44.75,44.27,44.29,332243.0
2022-12-07 15:30:00,44.29,44.33,43.98,44.07,904512.0,44.29,44.33,43.98,44.07,904512.0
2022-12-08 09:30:00,44.38,44.88,44.28,44.38,639225.0,44.38,44.88,44.28,44.38,639225.0
2022-12-08 10:00:00,44.39,44.51,44.09,44.11,336432.0,44.39,44.51,44.09,44.11,336432.0
2022-12-08 10:30:00,44.11,44.26,44.01,44.04,301516.0,44.11,44.26,44.01,44.04,301516.0
2022-12-08 11:00:00,44.04,44.05,43.7,43.77,399831.0,44.04,44.05,43.7,43.77,399831.0
2022-12-08 11:30:00,43.77,43.94,43.32,43.35,484407.0,43.77,43.94,43.32,43.35,484407.0
2022-12-08 12:00:00,43.35,43.43,43.08,43.08,431155.0,43.35,43.43,43.08,43.08,431155.0
2022-12-08 12:30:00,43.08,43.15,42.51,43.14,689096.0,43.08,43.15,42.51,43.14,689096.0
2022-12-08 13:00:00,43.15,43.51,43.1,43.16,520816.0,43.15,43.51,43.1,43.16,520816.0
2022-12-08 13:30:00,43.16,43.27,42.71,42.72,516123.0,43.16,43.27,42.71,42.72,516123.0
2022-12-08 14:00:00,42.71,42.78,42.54,42.72,583345.0,42.71,42.78,42.54,42.72,583345.0
2022-12-08 14:30:00,42.72,42.8,42.52,42.53,352456.0,42.72,42.8,42.52,42.53,352456.0
2022-12-08 15:00:00,42.52,42.78,42.29,42.75,706097.0,42.52,42.78,42.29,42.75,706097.0
2022-12-08 15:30:00,42.76,42.83,42.66,42.81,992964.0,42.76,42.83,42.66,42.81,992964.0
2022-12-09 09:30:00,42.3,42.61,42.2,42.34,722014.0,42.3,42.61,42.2,42.34,722014.0
2022-12-09 10:00:00,42.35,42.68,42.31,42.64,434952.0,42.35,42.68,42.31,42.64,434952.0
2022-12-09 10:30:00,42.64,42.79,42.55,42.7,268767.0,42.64,42.79,42.55,42.7,268767.0
2022-12-09 11:00:00,42.72,42.82,42.58,42.76,263752.0,42.72,42.82,42.58,42.76,263752.0
2022-12-09 11:30:00,42.77,42.86,42.67,42.72,228156.0,42.77,42.86,42.67,42.72,228156.0
2022-12-09 12:00:00,42.73,42.87,42.69,42.84,201871.0,42.73,42.87,42.69,42.84,201871.0
2022-12-09 12:30:00,42.83,42.96,42.82,42.87,152201.0,42.83,42.96,42.82,42.87,152201.0
2022-12-09 13:00:00,42.86,42.94,42.79,42.88,163444.0,42.86,42.94,42.79,42.88,163444.0
2022-12-09 13:30:00,42.87,42.99,42.87,42.91,156200.0,42.87,42.99,42.87,42.91,156200.0
2022-12-09 14:00:00,42.91,42.93,42.76,42.89,148525.0,42.91,42.93,42.76,42.89,148525.0
2022-12-09 14:30:00,42.89,43.0,42.86,42.94,189910.0,42.89,43.0,42.86,42.94,189910.0
2022-12-09 15:00:00,42.94,43.0,42.85,42.86,197986.0,42.94,43.0,42.85,42.86,197986.0
2022-12-09 15:30:00,42.85,43.11,42.84,43.04,1025502.0,42.85,43.11,42.84,43.04,1025502.0
2022-12-12 09:30:00,43.0,43.29,42.76,43.24,392227.0,43.0,43.29,42.76,43.24,392227.0
2022-12-12 10:00:00,43.25,43.46,43.11,43.33,329862.0,43.25,43.46,43.11,43.33,329862.0
2022-12-12 10:30:00,43.33,43.7,43.24,43.7,356299.0,43.33,43.7,43.24,43.7,356299.0
2022-12-12 11:00:00,43.71,43.75,43.53,43.65,198981.0,43.71,43.75,43.53,43.65,198981.0
2022-12-12 11:30:00,43.63,43.74,43.42,43.72,297027.0,43.63,43.74,43.42,43.72,297027.0
2022-12-12 12:00:00,43.72,43.84,43.65,43.73,206851.0,43.72,43.84,43.65,43.73,206851.0
2022-12-12 12:30:00,43.72,43.79,43.61,43.73,137620.0,43.72,43.79,43.61,43.73,137620.0
2022-12-12 13:00:00,43.73,43.75,43.53,43.54,142539.0,43.73,43.75,43.53,43.54,142539.0
2022-12-12 13:30:00,43.54,43.75,43.54,43.66,116114.0,43.54,43.75,43.54,43.66,116114.0
2022-12-12 14:00:00,43.66,43.71,43.61,43.68,144620.0,43.66,43.71,43.61,43.68,144620.0
2022-12-12 14:30:00,43.67,43.77,43.61,43.76,144170.0,43.67,43.77,43.61,43.76,144170.0
2022-12-12 15:00:00,43.76,44.08,43.75,44.04,337551.0,43.76,44.08,43.75,44.04,337551.0
2022-12-12 15:30:00,44.05,44.34,44.04,44.25,797176.0,44.05,44.34,44.04,44.25,797176.0
2022-12-13 09:30:00,45.5,45.58,41.72,42.55,3313951.0,45.5,45.58,41.72,42.55,3313951.0
2022-12-13 10:00:00,42.54,42.65,41.81,42.12,1886850.0,42.54,42.65,41.81,42.12,1886850.0
2022-12-13 10:30:00,42.13,42.24,41.33,41.41,1636169.0,42.13,42.24,41.33,41.41,1636169.0
2022-12-13 11:00:00,41.42,41.57,41.18,41.53,1075211.0,41.42,41.57,41.18,41.53,1075211.0
2022-12-13 11:30:00,41.53,41.93,41.25,41.27,960592.0,41.53,41.93,41.25,41.27,960592.0
2022-12-13 12:00:00,41.28,41.4,41.02,41.25,627937.0,41.28,41.4,41.02,41.25,627937.0
2022-12-13 12:30:00,41.23,41.38,41.06,41.24,517358.0,41.23,41.38,41.06,41.24,517358.0
2022-12-13 13:00:00,41.25,41.57,41.24,41.47,409659.0,41.25,41.57,41.24,41.47,409659.0
2022-12-13 13:30:00,41.47,41.53,40.92,41.11,781745.0,41.47,41.53,40.92,41.11,781745.0
2022-12-13 14:00:00,41.12,41.17,40.98,41.15,387452.0,41.12,41.17,40.98,41.15,387452.0
2022-12-13 14:30:00,41.16,41.47,41.06,41.21,439064.0,41.16,41.47,41.06,41.21,439064.0
2022-12-13 15:00:00,41.21,41.21,40.96,41.09,664716.0,41.21,41.21,40.96,41.09,664716.0
2022-12-13 15:30:00,41.09,41.36,41.03,41.18,1798557.0,41.09,41.36,41.03,41.18,1798557.0
2022-12-14 09:30:00,41.72,41.99,40.47,40.69,2027031.0,41.72,41.99,40.47,40.69,2027031.0
2022-12-14 10:00:00,40.69,41.09,40.54,40.8,906498.0,40.69,41.09,40.54,40.8,906498.0
2022-12-14 10:30:00,40.8,41.01,40.65,40.72,632480.0,40.8,41.01,40.65,40.72,632480.0
2022-12-14 11:00:00,40.73,40.94,40.51,40.63,646904.0,40.73,40.94,40.51,40.63,646904.0
2022-12-14 11:30:00,40.62,40.77,40.5,40.63,461812.0,40.62,40.77,40.5,40.63,461812.0
2022-12-14 12:00:00,40.63,40.81,40.51,40.59,343347.0,40.63,40.81,40.51,40.59,343347.0
2022-12-14 12:30:00,40.59,40.78,40.55,40.77,259778.0,40.59,40.78,40.55,40.77,259778.0
2022-12-14 13:00:00,40.77,40.9,40.67,40.72,398200.0,40.77,40.9,40.67,40.72,398200.0
2022-12-14 13:30:00,40.72,40.88,40.56,40.57,588553.0,40.72,40.88,40.56,40.57,588553.0
2022-12-14 14:00:00,40.57,40.57,40.13,40.27,847717.0,40.57,40.57,40.13,40.27,847717.0
2022-12-14 14:30:00,40.27,40.29,39.66,39.84,1086003.0,40.27,40.29,39.66,39.84,1086003.0
2022-12-14 15:00:00,39.85,40.2,39.7,39.71,974073.0,39.85,40.2,39.7,39.71,974073.0
2022-12-14 15:30:00,39.71,40.22,39.63,40.1,1853910.0,39.71,40.22,39.63,40.1,1853910.0
2022-12-15 09:30:00,39.64,40.07,38.82,38.85,1173442.0,39.64,40.07,38.82,38.85,1173442.0
2022-12-15 10:00:00,38.86,39.05,38.64,38.97,766944.0,38.86,39.05,38.64,38.97,766944.0
2022-12-15 10:30:00,38.96,39.19,38.84,38.98,615727.0,38.96,39.19,38.84,38.98,615727.0
2022-12-15 11:00:00,38.98,39.1,38.41,38.45,800625.0,38.98,39.1,38.41,38.45,800625.0
2022-12-15 11:30:00,38.45,38.49,38.15,38.37,967765.0,38.45,38.49,38.15,38.37,967765.0
2022-12-15 12:00:00,38.37,38.7,38.36,38.68,353868.0,38.37,38.7,38.36,38.68,353868.0
2022-12-15 12:30:00,38.68,38.74,38.43,38.5,385263.0,38.68,38.74,38.43,38.5,385263.0
2022-12-15 13:00:00,38.5,38.51,38.29,38.42,334757.0,38.5,38.51,38.29,38.42,334757.0
2022-12-15 13:30:00,38.41,38.73,38.36,38.63,323151.0,38.41,38.73,38.36,38.63,323151.0
2022-12-15 14:00:00,38.63,38.68,38.52,38.65,289648.0,38.63,38.68,38.52,38.65,289648.0
2022-12-15 14:30:00,38.65,38.84,38.63,38.82,438443.0,38.65,38.84,38.63,38.82,438443.0
2022-12-15 15:00:00,38.82,38.98,38.74,38.86,479071.0,38.82,38.98,38.74,38.86,479071.0
2022-12-15 15:30:00,38.87,38.87,38.45,38.55,1124809.0,38.87,38.87,38.45,38.55,1124809.0
2022-12-16 09:30:00,38.45,39.12,38.28,38.84,961324.0,38.45,39.12,38.28,38.84,961324.0
2022-12-16 10:00:00,38.85,38.85,38.21,38.24,930399.0,38.85,38.85,38.21,38.24,930399.0
2022-12-16 10:30:00,38.24,38.5,38.18,38.35,480707.0,38.24,38.5,38.18,38.35,480707.0
2022-12-16 11:00:00,38.35,38.46,38.05,38.1,457713.0,38.35,38.46,38.05,38.1,457713.0
2022-12-16 11:30:00,38.11,38.26,37.95,37.96,311673.0,38.11,38.26,37.95,37.96,311673.0
2022-12-16 12:00:00,37.95,38.25,37.84,38.14,749087.0,37.95,38.25,37.84,38.14,749087.0
2022-12-16 12:30:00,38.14,38.21,37.96,37.98,235541.0,38.14,38.21,37.96,37.98,235541.0
2022-12-16 13:00:00,37.98,38.1,37.95,38.01,250555.0,37.98,38.1,37.95,38.01,250555.0
2022-12-16 13:30:00,38.01,38.17,38.0,38.09,302329.0,38.01,38.17,38.0,38.09,302329.0
2022-12-16 14:00:00,38.09,38.28,38.07,38.08,231002.0,38.09,38.28,38.07,38.08,231002.0
2022-12-16 14:30:00,38.07,38.13,37.98,38.11,331623.0,38.07,38.13,37.98,38.11,331623.0
2022-12-16 15:00:00,38.1,38.36,38.07,38.27,557284.0,38.1,38.36,38.07,38.27,557284.0
2022-12-16 15:30:00,38.27,38.62,38.21,38.41,1429314.0,38.27,38.62,38.21,38.41,1429314.0
2022-12-19 09:30:00,38.67,38.82,38.43,38.65,503048.0,38.67,38.82,38.43,38.65,503048.0
2022-12-19 10:00:00,38.65,38.76,38.3,38.69,412485.0,38.65,38.76,38.3,38.69,412485.0
2022-12-19 10:30:00,38.69,38.86,38.37,38.38,361186.0,38.69,38.86,38.37,38.38,361186.0
2022-12-19 11:00:00,38.37,38.4,38.21,38.25,271178.0,38.37,38.4,38.21,38.25,271178.0
2022-12-19 11:30:00,38.25,38.28,38.15,38.15,217397.0,38.25,38.28,38.15,38.15,217397.0
2022-12-19 12:00:00,38.16,38.3,38.11,38.27,155310.0,38.16,38.3,38.11,38.27,155310.0
2022-12-19 12:30:00,38.27,38.36,38.15,38.29,136087.0,38.27,38.36,38.15,38.29,136087.0
2022-12-19 13:00:00,38.31,38.4,38.27,38.3,127877.0,38.31,38.4,38.27,38.3,127877.0
2022-12-19 13:30:00,38.3,38.3,38.16,38.16,150297.0,38.3,38.3,38.16,38.16,150297.0
2022-12-19 14:00:00,38.16,38.23,38.03,38.08,291380.0,38.16,38.23,38.03,38.08,291380.0
2022-12-19 14:30:00,38.07,38.11,37.91,37.98,231693.0,38.07,38.11,37.91,37.98,231693.0
2022-12-19 15:00:00,37.97,38.06,37.89,38.06,291972.0,37.97,38.06,37.89,38.06,291972.0
2022-12-19 15:30:00,38.06,38.14,37.93,37.98,900884.0,38.06,38.14,37.93,37.98,900884.0
2022-12-20 09:30:00,37.97,38.52,37.85,38.27,611669.0,37.97,38.52,37.85,38.27,611669.0
2022-12-20 10:00:00,38.27,38.38,38.12,38.36,235068.0,38.27,38.38,38.12,38.36,235068.0
2022-12-20 10:30:00,38.37,38.55,38.31,38.37,296333.0,38.37,38.55,38.31,38.37,296333.0
2022-12-20 11:00:00,38.38,38.46,38.12,38.2,278096.0,38.38,38.46,38.12,38.2,278096.0
2022-12-20 11:30:00,38.2,38.26,38.03,38.12,226679.0,38.2,38.26,38.03,38.12,226679.0
2022-12-20 12:00:00,38.12,38.29,38.11,38.14,154535.0,38.12,38.29,38.11,38.14,154535.0
2022-12-20 12:30:00,38.16,38.29,38.05,38.27,285213.0,38.16,38.29,38.05,38.27,285213.0
2022-12-20 13:00:00,38.27,38.4,38.25,38.36,190223.0,38.27,38.4,38.25,38.36,190223.0
2022-12-20 13:30:00,38.37,38.52,38.36,38.44,282906.0,38.37,38.52,38.36,38.44,282906.0
2022-12-20 14:00:00,38.44,38.62,38.39,38.44,310699.0,38.44,38.62,38.39,38.44,310699.0
2022-12-20 14:30:00,38.44,38.44,38.16,38.27,177302.0,38.44,38.44,38.16,38.27,177302.0
2022-12-20 15:00:00,38.28,38.39,38.25,38.34,218174.0,38.28,38.39,38.25,38.34,218174.0
2022-12-20 15:30:00,38.34,38.61,38.33,38.55,841811.0,38.34,38.61,38.33,38.55,841811.0
2022-12-21 09:30:00,38.59,39.07,38.59,38.85,692438.0,38.59,39.07,38.59,38.85,692438.0
2022-12-21 10:00:00,38.86,39.15,38.84,38.95,426108.0,38.86,39.15,38.84,38.95,426108.0
2022-12-21 10:30:00,38.95,39.3,38.88,39.16,278520.0,38.95,39.3,38.88,39.16,278520.0
2022-12-21 11:00:00,39.18,39.36,39.14,39.18,326883.0,39.18,39.36,39.14,39.18,326883.0
2022-12-21 11:30:00,39.19,39.32,39.12,39.28,217786.0,39.19,39.32,39.12,39.28,217786.0
2022-12-21 12:00:00,39.27,39.28,39.13,39.14,213790.0,39.27,39.28,39.13,39.14,213790.0
2022-12-21 12:30:00,39.14,39.32,39.13,39.25,166700.0,39.14,39.32,39.13,39.25,166700.0
2022-12-21 13:00:00,39.27,39.35,39.13,39.27,208035.0,39.27,39.35,39.13,39.27,208035.0
2022-12-21 13:30:00,39.29,39.42,39.26,39.37,230217.0,39.29,39.42,39.26,39.37,230217.0
2022-12-21 14:00:00,39.38,39.44,39.23,39.23,244979.0,39.38,39.44,39.23,39.23,244979.0
2022-12-21 14:30:00,39.23,39.36,39.21,39.27,235145.0,39.23,39.36,39.21,39.27,235145.0
2022-12-21 15:00:00,39.26,39.28,38.89,38.89,377236.0,39.26,39.28,38.89,38.89,377236.0
2022-12-21 15:30:00,38.89,39.02,38.88,39.0,741136.0,38.89,39.02,38.88,39.0,741136.0
2022-12-22 09:30:00,38.8,38.98,38.42,38.58,581695.0,38.8,38.98,38.42,38.58,581695.0
2022-12-22 10:00:00,38.58,38.62,38.16,38.34,451001.0,38.58,38.62,38.16,38.34,451001.0
2022-12-22 10:30:00,38.34,38.37,38.05,38.06,383099.0,38.34,38.37,38.05,38.06,383099.0
2022-12-22 11:00:00,38.05,38.16,37.87,37.95,432375.0,38.05,38.16,37.87,37.95,432375.0
2022-12-22 11:30:00,37.94,38.07,37.47,37.52,390342.0,37.94,38.07,37.47,37.52,390342.0
2022-12-22 12:00:00,37.51,37.51,37.22,37.23,376818.0,37.51,37.51,37.22,37.23,376818.0
2022-12-22 12:30:00,37.23,37.34,37.17,37.34,336330.0,37.23,37.34,37.17,37.34,336330.0
2022-12-22 13:00:00,37.33,37.46,37.25,37.42,267191.0,37.33,37.46,37.25,37.42,267191.0
2022-12-22 13:30:00,37.42,37.43,37.25,37.26,176053.0,37.42,37.43,37.25,37.26,176053.0
2022-12-22 14:00:00,37.26,37.6,37.25,37.59,402525.0,37.26,37.6,37.25,37.59,402525.0
2022-12-22 14:30:00,37.59,37.84,37.56,37.82,251350.0,37.59,37.84,37.56,37.82,251350.0
2022-12-22 15:00:00,37.82,38.19,37.78,38.12,484274.0,37.82,38.19,37.78,38.12,484274.0
2022-12-22 15:30:00,38.12,38.35,38.1,38.31,1068221.0,38.12,38.35,38.1,38.31,1068221.0
2022-12-23 09:30:00,38.36,38.48,37.77,37.96,443065.0,38.36,38.48,37.77,37.96,443065.0
2022-12-23 10:00:00,37.97,38.21,37.92,38.11,199260.0,37.97,38.21,37.92,38.11,199260.0
2022-12-23 10:30:00,38.11,38.35,37.97,37.97,267852.0,38.11,38.35,37.97,37.97,267852.0
2022-12-23 11:00:00,37.97,37.99,37.76,37.88,225490.0,37.97,37.99,37.76,37.88,225490.0
2022-12-23 11:30:00,37.89,37.97,37.82,37.93,191689.0,37.89,37.97,37.82,37.93,191689.0
2022-12-23 12:00:00,37.94,38.08,37.92,38.04,161565.0,37.94,38.08,37.92,38.04,161565.0
2022-12-23 12:30:00,38.04,38.14,37.96,37.98,151407.0,38.04,38.14,37.96,37.98,151407.0
2022-12-23 13:00:00,37.99,38.16,37.98,38.15,109206.0,37.99,38.16,37.98,38.15,109206.0
2022-12-23 13:30:00,38.16,38.26,38.09,38.12,236283.0,38.16,38.26,38.09,38.12,236283.0
2022-12-23 14:00:00,38.1,38.16,38.03,38.11,95344.0,38.1,38.16,38.03,38.11,95344.0
2022-12-23 14:30:00,38.11,38.22,38.09,38.21,148951.0,38.11,38.22,38.09,38.21,148951.0
2022-12-23 15:00:00,38.21,38.34,38.18,38.28,157442.0,38.21,38.34,38.18,38.28,157442.0
2022-12-23 15:30:00,38.28,38.48,38.22,38.4,616777.0,38.28,38.48,38.22,38.4,616777.0
2022-12-27 09:30:00,38.14,38.63,37.72,38.5,657740.0,38.14,38.63,37.72,38.5,657740.0
2022-12-27 10:00:00,38.5,38.89,38.35,38.78,430313.0,38.5,38.89,38.35,38.78,430313.0
2022-12-27 10:30:00,38.79,38.95,38.71,38.75,322881.0,38.79,38.95,38.71,38.75,322881.0
2022-12-27 11:00:00,38.77,38.99,38.73,38.89,305826.0,38.77,38.99,38.73,38.89,305826.0
2022-12-27 11:30:00,38.87,38.91,38.7,38.81,257163.0,38.87,38.91,38.7,38.81,257163.0
2022-12-27 12:00:00,38.82,38.93,38.7,38.74,299897.0,38.82,38.93,38.7,38.74,299897.0
2022-12-27 12:30:00,38.73,38.79,38.56,38.65,194995.0,38.73,38.79,38.56,38.65,194995.0
2022-12-27 13:00:00,38.65,38.66,38.44,38.5,170304.0,38.65,38.66,38.44,38.5,170304.0
2022-12-27 13:30:00,38.5,38.51,38.24,38.3,148991.0,38.5,38.51,38.24,38.3,148991.0
2022-12-27 14:00:00,38.3,38.38,38.19,38.21,210912.0,38.3,38.38,38.19,38.21,210912.0
2022-12-27 14:30:00,38.22,38.37,38.2,38.33,374511.0,38.22,38.37,38.2,38.33,374511.0
2022-12-27 15:00:00,38.33,38.4,38.2,38.23,171574.0,38.33,38.4,38.2,38.23,171574.0
2022-12-27 15:30:00,38.23,38.37,38.13,38.2,690299.0,38.23,38.37,38.13,38.2,690299.0
2022-12-28 09:30:00,38.34,38.48,38.15,38.37,435969.0,38.34,38.48,38.15,38.37,435969.0
2022-12-28 10:00:00,38.37,38.55,38.14,38.18,417910.0,38.37,38.55,38.14,38.18,417910.0
2022-12-28 10:30:00,38.18,38.22,37.75,37.76,405568.0,38.18,38.22,37.75,37.76,405568.0
2022-12-28 11:00:00,37.76,37.92,37.57,37.84,477284.0,37.76,37.92,37.57,37.84,477284.0
2022-12-28 11:30:00,37.84,37.94,37.73,37.78,245173.0,37.84,37.94,37.73,37.78,245173.0
2022-12-28 12:00:00,37.79,37.91,37.73,37.9,142645.0,37.79,37.91,37.73,37.9,142645.0
2022-12-28 12:30:00,37.9,38.06,37.86,38.04,152963.0,37.9,38.06,37.86,38.04,152963.0
2022-12-28 13:00:00,38.03,38.09,37.83,37.85,186249.0,38.03,38.09,37.83,37.85,186249.0
2022-12-28 13:30:00,37.84,37.84,37.69,37.73,151009.0,37.84,37.84,37.69,37.73,151009.0
2022-12-28 14:00:00,37.74,37.82,37.4,37.42,427356.0,37.74,37.82,37.4,37.42,427356.0
2022-12-28 14:30:00,37.42,37.6,37.36,37.52,250315.0,37.42,37.6,37.36,37.52,250315.0
2022-12-28 15:00:00,37.52,37.53,37.22,37.3,523299.0,37.52,37.53,37.22,37.3,523299.0
2022-12-28 15:30:00,37.29,37.4,37.22,37.28,958448.0,37.29,37.4,37.22,37.28,958448.0
2022-12-29 09:30:00,37.4,37.8,37.32,37.74,549278.0,37.4,37.8,37.32,37.74,549278.0
2022-12-29 10:00:00,37.75,38.24,37.74,37.95,408827.0,37.75,38.24,37.74,37.95,408827.0
2022-12-29 10:30:00,37.96,38.04,37.86,38.02,324641.0,37.96,38.04,37.86,38.02,324641.0
2022-12-29 11:00:00,38.02,38.08,37.78,37.86,263631.0,38.02,38.08,37.78,37.86,263631.0
2022-12-29 11:30:00,37.85,37.98,37.82,37.98,227479.0,37.85,37.98,37.82,37.98,227479.0
2022-12-29 12:00:00,37.97,37.98,37.77,37.8,224608.0,37.97,37.98,37.77,37.8,224608.0
2022-12-29 12:30:00,37.8,37.99,37.79,37.9,175984.0,37.8,37.99,37.79,37.9,175984.0
2022-12-29 13:00:00,37.9,38.02,37.77,37.77,303463.0,37.9,38.02,37.77,37.77,303463.0
2022-12-29 13:30:00,37.77,37.92,37.75,37.84,174642.0,37.77,37.92,37.75,37.84,174642.0
2022-12-29 14:00:00,37.83,37.95,37.8,37.93,207296.0,37.83,37.95,37.8,37.93,207296.0
2022-12-29 14:30:00,37.93,37.99,37.88,37.88,272428.0,37.93,37.99,37.88,37.88,272428.0
2022-12-29 15:00:00,37.89,37.97,37.75,37.88,364281.0,37.89,37.97,37.75,37.88,364281.0
2022-12-29 15:30:00,37.88,37.98,37.85,37.93,981234.0,37.88,37.98,37.85,37.93,981234.0
2022-12-30 09:30:00,37.59,37.81,37.45,37.59,881595.0,37.59,37.81,37.45,37.59,881595.0
2022-12-30 10:00:00,37.58,37.98,37.51,37.87,397129.0,37.58,37.98,37.51,37.87,397129.0
2022-12-30 10:30:00,37.87,38.06,37.82,37.82,250527.0,37.87,38.06,37.82,37.82,250527.0
2022-12-30 11:00:00,37.82,37.91,37.71,37.74,129278.0,37.82,37.91,37.71,37.74,129278.0
2022-12-30 11:30:00,37.73,37.84,37.67,37.82,170602.0,37.73,37.84,37.67,37.82,170602.0
2022-12-30 12:00:00,37.82,37.88,37.69,37.69,159007.0,37.82,37.88,37.69,37.69,159007.0
2022-12-30 12:30:00,37.68,37.83,37.65,37.76,137036.0,37.68,37.83,37.65,37.76,137036.0
2022-12-30 13:00:00,37.76,37.86,37.62,37.7,176773.0,37.76,37.86,37.62,37.7,176773.0
2022-12-30 13:30:00,37.7,37.79,37.59,37.67,282261.0,37.7,37.79,37.59,37.67,282261.0
2022-12-30 14:00:00,37.67,37.69,37.51,37.58,183357.0,37.67,37.69,37.51,37.58,183357.0
2022-12-30 14:30:00,37.58,37.6,37.51,37.55,181343.0,37.58,37.6,37.51,37.55,181343.0
2022-12-30 15:00:00,37.54,37.77,37.53,37.76,211458.0,37.54,37.77,37.53,37.76,211458.0
2022-12-30 15:30:00,37.76,37.9,37.66,37.68,1668994.0,37.76,37.9,37.66,37.68,1668994.0
2023-01-03 09:30:00,38.21,38.25,37.52,37.54,1486705.0,38.21,38.25,37.52,37.54,1486705.0
2023-01-03 10:00:00,37.54,37.69,37.47,37.63,288692.0,37.54,37.69,37.47,37.63,288692.0
2023-01-03 10:30:00,37.65,37.81,37.62,37.7,225882.0,37.65,37.81,37.62,37.7,225882.0
2023-01-03 11:00:00,37.71,37.76,37.39,37.42,433400.0,37.71,37.76,37.39,37.42,433400.0
2023-01-03 11:30:00,37.43,37.47,37.16,37.2,583875.0,37.43,37.47,37.16,37.2,583875.0
2023-01-03 12:00:00,37.19,37.22,37.02,37.09,273081.0,37.19,37.22,37.02,37.09,273081.0
2023-01-03 12:30:00,37.09,37.19,36.87,37.03,297621.0,37.09,37.19,36.87,37.03,297621.0
2023-01-03 13:00:00,37.02,37.08,36.92,37.04,184180.0,37.02,37.08,36.92,37.04,184180.0
2023-01-03 13:30:00,37.03,37.11,36.98,37.02,315661.0,37.03,37.11,36.98,37.02,315661.0
2023-01-03 14:00:00,37.02,37.1,36.87,36.91,297878.0,37.02,37.1,36.87,36.91,297878.0
2023-01-03 14:30:00,36.91,37.23,36.81,37.09,363247.0,36.91,37.23,36.81,37.09,363247.0
2023-01-03 15:00:00,37.09,37.21,37.05,37.13,377863.0,37.09,37.21,37.05,37.13,377863.0
2023-01-03 15:30:00,37.13,37.23,37.05,37.19,1107868.0,37.13,37.23,37.05,37.19,1107868.0
2023-01-04 09:30:00,37.64,38.8,37.56,38.67,1033539.0,37.64,38.8,37.56,38.67,1033539.0
2023-01-04 10:00:00,38.67,39.15,38.5,39.04,900353.0,38.67,39.15,38.5,39.04,900353.0
2023-01-04 10:30:00,39.04,39.21,38.88,39.15,482081.0,39.04,39.21,38.88,39.15,482081.0
2023-01-04 11:00:00,39.15,39.35,39.09,39.16,435550.0,39.15,39.35,39.09,39.16,435550.0
2023-01-04 11:30:00,39.16,39.49,39.16,39.48,537148.0,39.16,39.49,39.16,39.48,537148.0
2023-01-04 12:00:00,39.49,39.49,39.25,39.3,244013.0,39.49,39.49,39.25,39.3,244013.0
2023-01-04 12:30:00,39.33,39.46,39.33,39.41,245077.0,39.33,39.46,39.33,39.41,245077.0
2023-01-04 13:00:00,39.41,39.48,39.29,39.41,180837.0,39.41,39.48,39.29,39.41,180837.0
2023-01-04 13:30:00,39.41,39.68,39.41,39.57,639892.0,39.41,39.68,39.41,39.57,639892.0
2023-01-04 14:00:00,39.53,39.77,39.33,39.38,489994.0,39.53,39.77,39.33,39.38,489994.0
2023-01-04 14:30:00,39.37,39.75,39.32,39.73,403489.0,39.37,39.75,39.32,39.73,403489.0
2023-01-04 15:00:00,39.72,39.85,39.7,39.71,388387.0,39.72,39.85,39.7,39.71,388387.0
2023-01-04 15:30:00,39.7,39.74,39.53,39.72,936852.0,39.7,39.74,39.53,39.72,936852.0
2023-01-05 09:30:00,39.65,40.21,39.43,40.13,770186.0,39.65,40.21,39.43,40.13,770186.0
2023-01-05 10:00:00,40.12,40.84,40.05,40.49,1039263.0,40.12,40.84,40.05,40.49,1039263.0
2023-01-05 10:30:00,40.49,40.69,40.32,40.5,502752.0,40.49,40.69,40.32,40.5,502752.0
2023-01-05 11:00:00,40.49,40.65,40.34,40.63,408857.0,40.49,40.65,40.34,40.63,408857.0
2023-01-05 11:30:00,40.62,40.88,40.6,40.83,480396.0,40.62,40.88,40.6,40.83,480396.0
2023-01-05 12:00:00,40.84,40.95,40.65,40.66,376027.0,40.84,40.95,40.65,40.66,376027.0
2023-01-05 12:30:00,40.66,40.76,40.58,40.62,279028.0,40.66,40.76,40.58,40.62,279028.0
2023-01-05 13:00:00,40.62,40.94,40.61,40.89,195294.0,40.62,40.94,40.61,40.89,195294.0
2023-01-05 13:30:00,40.89,40.9,40.74,40.9,186611.0,40.89,40.9,40.74,40.9,186611.0
2023-01-05 14:00:00,40.9,41.09,40.9,41.01,336442.0,40.9,41.09,40.9,41.01,336442.0
2023-01-05 14:30:00,41.01,41.07,40.97,41.02,232643.0,41.01,41.07,40.97,41.02,232643.0
2023-01-05 15:00:00,41.02,41.17,41.0,41.15,466843.0,41.02,41.17,41.0,41.15,466843.0
2023-01-05 15:30:00,41.14,41.27,41.01,41.25,1120771.0,41.14,41.27,41.01,41.25,1120771.0
2023-01-06 09:30:00,41.41,41.72,41.05,41.68,844337.0,41.41,41.72,41.05,41.68,844337.0
2023-01-06 10:00:00,41.7,41.92,41.35,41.41,528022.0,41.7,41.92,41.35,41.41,528022.0
2023-01-06 10:30:00,41.42,41.65,41.38,41.39,427999.0,41.42,41.65,41.38,41.39,427999.0
2023-01-06 11:00:00,41.39,41.53,41.37,41.49,309341.0,41.39,41.53,41.37,41.49,309341.0
2023-01-06 11:30:00,41.5,41.73,41.47,41.66,277743.0,41.5,41.73,41.47,41.66,277743.0
2023-01-06 12:00:00,41.66,41.83,41.66,41.74,305068.0,41.66,41.83,41.66,41.74,305068.0
2023-01-06 12:30:00,41.75,41.86,41.73,41.76,299738.0,41.75,41.86,41.73,41.76,299738.0
2023-01-06 13:00:00,41.76,41.89,41.76,41.89,170310.0,41.76,41.89,41.76,41.89,170310.0
2023-01-06 13:30:00,41.88,41.94,41.81,41.89,360990.0,41.88,41.94,41.81,41.89,360990.0
2023-01-06 14:00:00,41.89,42.11,41.88,42.03,381443.0,41.89,42.11,41.88,42.03,381443.0
2023-01-06 14:30:00,42.04,42.15,41.97,42.14,278876.0,42.04,42.15,41.97,42.14,278876.0
2023-01-06 15:00:00,42.14,42.27,42.07,42.15,424222.0,42.14,42.27,42.07,42.15,424222.0
2023-01-06 15:30:00,42.15,42.28,42.12,42.23,1128779.0,42.15,42.28,42.12,42.23,1128779.0
2023-01-09 09:30:00,42.58,43.6,42.26,43.55,1117205.0,42.58,43.6,42.26,43.55,1117205.0
2023-01-09 10:00:00,43.55,44.07,43.55,43.85,1238473.0,43.55,44.07,43.55,43.85,1238473.0
2023-01-09 10:30:00,43.84,44.19,43.7,44.01,1136514.0,43.84,44.19,43.7,44.01,1136514.0
2023-01-09 11:00:00,44.02,44.12,43.89,43.94,450297.0,44.02,44.12,43.89,43.94,450297.0
2023-01-09 11:30:00,43.95,44.16,43.87,44.1,325981.0,43.95,44.16,43.87,44.1,325981.0
2023-01-09 12:00:00,44.1,44.1,43.72,43.79,334608.0,44.1,44.1,43.72,43.79,334608.0
2023-01-09 12:30:00,43.79,44.0,43.72,43.91,426298.0,43.79,44.0,43.72,43.91,426298.0
2023-01-09 13:00:00,43.91,44.04,43.82,44.03,256150.0,43.91,44.04,43.82,44.03,256150.0
2023-01-09 13:30:00,44.03,44.04,43.73,43.82,295781.0,44.03,44.04,43.73,43.82,295781.0
2023-01-09 14:00:00,43.82,43.89,43.69,43.83,445839.0,43.82,43.89,43.69,43.83,445839.0
2023-01-09 14:30:00,43.82,43.9,43.57,43.58,363136.0,43.82,43.9,43.57,43.58,363136.0
2023-01-09 15:00:00,43.58,43.69,43.51,43.54,346860.0,43.58,43.69,43.51,43.54,346860.0
2023-01-09 15:30:00,43.54,43.67,43.3,43.35,894442.0,43.54,43.67,43.3,43.35,894442.0
2023-01-10 09:30:00,43.04,43.71,43.04,43.48,637625.0,43.04,43.71,43.04,43.48,637625.0
2023-01-10 10:00:00,43.49,43.88,43.39,43.84,368256.0,43.49,43.88,43.39,43.84,368256.0
2023-01-10 10:30:00,43.85,44.16,43.68,44.15,505780.0,43.85,44.16,43.68,44.15,505780.0
2023-01-10 11:00:00,44.16,44.43,44.1,44.32,570938.0,44.16,44.43,44.1,44.32,570938.0
2023-01-10 11:30:00,44.33,44.66,44.32,44.53,802725.0,44.33,44.66,44.32,44.53,802725.0
2023-01-10 12:00:00,44.51,44.74,44.37,44.73,478818.0,44.51,44.74,44.37,44.73,478818.0
2023-01-10 12:30:00,44.74,44.89,44.69,44.76,525175.0,44.74,44.89,44.69,44.76,525175.0
2023-01-10 13:00:00,44.76,44.88,44.71,44.73,371275.0,44.76,44.88,44.71,44.73,371275.0
2023-01-10 13:30:00,44.73,44.9,44.71,44.83,436215.0,44.73,44.9,44.71,44.83,436215.0
2023-01-10 14:00:00,44.84,45.23,44.84,45.13,904244.0,44.84,45.23,44.84,45.13,904244.0
2023-01-10 14:30:00,45.13,45.31,45.08,45.09,440485.0,45.13,45.31,45.08,45.09,440485.0
2023-01-10 15:00:00,45.09,45.35,45.07,45.33,602571.0,45.09,45.35,45.07,45.33,602571.0
2023-01-10 15:30:00,45.32,45.76,45.25,45.75,1843448.0,45.32,45.76,45.25,45.75,1843448.0
2023-01-11 09:30:00,45.44,46.57,45.41,46.5,1739644.0,45.44,46.57,45.41,46.5,1739644.0
2023-01-11 10:00:00,46.5,46.8,46.45,46.6,1091817.0,46.5,46.8,46.45,46.6,1091817.0
2023-01-11 10:30:00,46.59,47.06,46.45,46.86,1281234.0,46.59,47.06,46.45,46.86,1281234.0
2023-01-11 11:00:00,46.86,47.34,46.81,47.19,953539.0,46.86,47.34,46.81,47.19,953539.0
2023-01-11 11:30:00,47.17,47.29,47.02,47.23,650458.0,47.17,47.29,47.02,47.23,650458.0
2023-01-11 12:00:00,47.24,47.41,47.18,47.26,596719.0,47.24,47.41,47.18,47.26,596719.0
2023-01-11 12:30:00,47.26,47.51,47.2,47.5,914769.0,47.26,47.51,47.2,47.5,914769.0
2023-01-11 13:00:00,47.49,47.78,47.49,47.65,1159892.0,47.49,47.78,47.49,47.65,1159892.0
2023-01-11 13:30:00,47.66,47.7,47.41,47.51,822199.0,47.66,47.7,47.41,47.51,822199.0
2023-01-11 14:00:00,47.52,47.63,47.36,47.58,488916.0,47.52,47.63,47.36,47.58,488916.0
2023-01-11 14:30:00,47.58,47.7,47.57,47.63,451164.0,47.58,47.7,47.57,47.63,451164.0
2023-01-11 15:00:00,47.62,47.71,47.5,47.53,619707.0,47.62,47.71,47.5,47.53,619707.0
2023-01-11 15:30:00,47.53,47.74,47.39,47.72,3244731.0,47.53,47.74,47.39,47.72,3244731.0
2023-01-12 09:30:00,48.61,50.23,48.56,49.88,4686364.0,48.61,50.23,48.56,49.88,4686364.0
2023-01-12 10:00:00,49.88,50.02,49.51,49.72,1712266.0,49.88,50.02,49.51,49.72,1712266.0
2023-01-12 10:30:00,49.71,49.81,49.25,49.58,1438347.0,49.71,49.81,49.25,49.58,1438347.0
2023-01-12 11:00:00,49.58,49.64,49.11,49.27,897817.0,49.58,49.64,49.11,49.27,897817.0
2023-01-12 11:30:00,49.25,49.75,49.21,49.61,765117.0,49.25,49.75,49.21,49.61,765117.0
2023-01-12 12:00:00,49.6,49.81,49.54,49.76,468143.0,49.6,49.81,49.54,49.76,468143.0
2023-01-12 12:30:00,49.76,50.22,49.7,50.22,777476.0,49.76,50.22,49.7,50.22,777476.0
2023-01-12 13:00:00,50.21,50.55,50.15,50.43,1045227.0,50.21,50.55,50.15,50.43,1045227.0
2023-01-12 13:30:00,50.43,50.91,50.39,50.87,1188944.0,50.43,50.91,50.39,50.87,1188944.0
2023-01-12 14:00:00,50.86,51.11,50.81,50.95,885761.0,50.86,51.11,50.81,50.95,885761.0
2023-01-12 14:30:00,50.94,51.04,50.85,51.0,922634.0,50.94,51.04,50.85,51.0,922634.0
2023-01-12 15:00:00,51.0,51.08,50.7,50.9,770488.0,51.0,51.08,50.7,50.9,770488.0
2023-01-12 15:30:00,50.89,51.32,50.87,51.31,1995710.0,50.89,51.32,50.87,51.31,1995710.0
2023-01-13 09:30:00,49.69,51.33,49.66,51.08,3081924.0,49.69,51.33,49.66,51.08,3081924.0
2023-01-13 10:00:00,51.07,51.28,50.77,51.05,1156795.0,51.07,51.28,50.77,51.05,1156795.0
2023-01-13 10:30:00,51.04,51.13,50.61,51.04,1272790.0,51.04,51.13,50.61,51.04,1272790.0
2023-01-13 11:00:00,51.04,51.12,50.9,51.0,529298.0,51.04,51.12,50.9,51.0,529298.0
2023-01-13 11:30:00,51.01,51.19,50.96,51.01,377441.0,51.01,51.19,50.96,51.01,377441.0
2023-01-13 12:00:00,51.01,51.32,50.95,51.18,405232.0,51.01,51.32,50.95,51.18,405232.0
2023-01-13 12:30:00,51.18,51.28,51.0,51.26,435179.0,51.18,51.28,51.0,51.26,435179.0
2023-01-13 13:00:00,51.25,51.38,51.17,51.37,403767.0,51.25,51.38,51.17,51.37,403767.0
2023-01-13 13:30:00,51.37,51.44,51.32,51.41,424454.0,51.37,51.44,51.32,51.41,424454.0
2023-01-13 14:00:00,51.42,51.53,51.39,51.5,588155.0,51.42,51.53,51.39,51.5,588155.0
2023-01-13 14:30:00,51.51,51.51,51.18,51.37,644724.0,51.51,51.51,51.18,51.37,644724.0
2023-01-13 15:00:00,51.38,51.63,51.28,51.61,638024.0,51.38,51.63,51.28,51.61,638024.0
2023-01-13 15:30:00,51.61,51.71,51.34,51.7,2108032.0,51.61,51.71,51.34,51.7,2108032.0
2023-01-17 09:30:00,51.1,51.59,50.72,50.89,1549750.0,51.1,51.59,50.72,50.89,1549750.0
2023-01-17 10:00:00,50.9,51.17,50.55,50.61,849804.0,50.9,51.17,50.55,50.61,849804.0
2023-01-17 10:30:00,50.6,50.71,49.94,50.66,1074215.0,50.6,50.71,49.94,50.66,1074215.0
2023-01-17 11:00:00,50.66,51.04,50.59,50.86,858759.0,50.66,51.04,50.59,50.86,858759.0
2023-01-17 11:30:00,50.86,50.96,50.65,50.72,412468.0,50.86,50.96,50.65,50.72,412468.0
2023-01-17 12:00:00,50.74,50.8,50.59,50.78,382657.0,50.74,50.8,50.59,50.78,382657.0
2023-01-17 12:30:00,50.78,50.79,50.57,50.77,350356.0,50.78,50.79,50.57,50.77,350356.0
2023-01-17 13:00:00,50.76,50.98,50.66,50.73,471411.0,50.76,50.98,50.66,50.73,471411.0
2023-01-17 13:30:00,50.73,50.85,50.66,50.84,374335.0,50.73,50.85,50.66,50.84,374335.0
2023-01-17 14:00:00,50.84,51.11,50.8,51.02,690475.0,50.84,51.11,50.8,51.02,690475.0
2023-01-17 14:30:00,51.03,51.11,50.95,51.05,381613.0,51.03,51.11,50.95,51.05,381613.0
2023-01-17 15:00:00,51.04,51.35,51.04,51.35,659526.0,51.04,51.35,51.04,51.35,659526.0
2023-01-17 15:30:00,51.35,51.38,51.05,51.21,2577096.0,51.35,51.38,51.05,51.21,2577096.0
2023-01-18 09:30:00,53.1,53.26,51.03,51.74,5430806.0,53.1,53.26,51.03,51.74,5430806.0
2023-01-18 10:00:00,51.7,52.25,50.83,52.13,3319943.0,51.7,52.25,50.83,52.13,3319943.0
2023-01-18 10:30:00,52.13,52.25,50.55,50.8,2668700.0,52.13,52.25,50.55,50.8,2668700.0
2023-01-18 11:00:00,50.8,50.81,49.74,50.23,2546937.0,50.8,50.81,49.74,50.23,2546937.0
2023-01-18 11:30:00,50.23,50.37,49.57,50.1,1581926.0,50.23,50.37,49.57,50.1,1581926.0
2023-01-18 12:00:00,50.1,50.42,49.81,49.89,1102594.0,50.1,50.42,49.81,49.89,1102594.0
2023-01-18 12:30:00,49.88,49.89,49.46,49.57,1129776.0,49.88,49.89,49.46,49.57,1129776.0
2023-01-18 13:00:00,49.57,49.73,49.29,49.61,874205.0,49.57,49.73,49.29,49.61,874205.0
2023-01-18 13:30:00,49.6,49.86,49.51,49.65,881271.0,49.6,49.86,49.51,49.65,881271.0
2023-01-18 14:00:00,49.66,49.71,49.06,49.11,1008825.0,49.66,49.71,49.06,49.11,1008825.0
2023-01-18 14:30:00,49.1,49.26,48.69,48.77,1337293.0,49.1,49.26,48.69,48.77,1337293.0
2023-01-18 15:00:00,48.77,48.96,48.52,48.66,1486773.0,48.77,48.96,48.52,48.66,1486773.0
2023-01-18 15:30:00,48.66,49.0,48.59,48.87,2392870.0,48.66,49.0,48.59,48.87,2392870.0
2023-01-19 09:30:00,48.32,48.49,46.98,47.69,3535482.0,48.32,48.49,46.98,47.69,3535482.0
2023-01-19 10:00:00,47.67,48.17,47.27,47.34,1264393.0,47.67,48.17,47.27,47.34,1264393.0
2023-01-19 10:30:00,47.35,47.76,47.09,47.59,1046299.0,47.35,47.76,47.09,47.59,1046299.0
2023-01-19 11:00:00,47.57,47.85,47.21,47.23,639466.0,47.57,47.85,47.21,47.23,639466.0
2023-01-19 11:30:00,47.22,47.38,46.88,47.12,968300.0,47.22,47.38,46.88,47.12,968300.0
2023-01-19 12:00:00,47.12,47.55,47.05,47.51,584478.0,47.12,47.55,47.05,47.51,584478.0
2023-01-19 12:30:00,47.51,47.71,47.47,47.7,490101.0,47.51,47.71,47.47,47.7,490101.0
2023-01-19 13:00:00,47.7,48.03,47.65,47.96,546285.0,47.7,48.03,47.65,47.96,546285.0
2023-01-19 13:30:00,47.97,48.33,47.97,48.32,708914.0,47.97,48.33,47.97,48.32,708914.0
2023-01-19 14:00:00,48.32,48.58,48.05,48.58,898567.0,48.32,48.58,48.05,48.58,898567.0
2023-01-19 14:30:00,48.57,48.58,48.22,48.28,512512.0,48.57,48.58,48.22,48.28,512512.0
2023-01-19 15:00:00,48.28,48.42,48.18,48.33,416286.0,48.28,48.42,48.18,48.33,416286.0
2023-01-19 15:30:00,48.34,48.45,48.25,48.38,1353119.0,48.34,48.45,48.25,48.38,1353119.0
2023-01-20 09:30:00,48.66,49.0,48.42,48.96,997260.0,48.66,49.0,48.42,48.96,997260.0
2023-01-20 10:00:00,48.95,49.36,48.84,49.33,887661.0,48.95,49.36,48.84,49.33,887661.0
2023-01-20 10:30:00,49.35,49.39,48.98,49.21,458178.0,49.35,49.39,48.98,49.21,458178.0
2023-01-20 11:00:00,49.22,49.49,49.19,49.34,545989.0,49.22,49.49,49.19,49.34,545989.0
2023-01-20 11:30:00,49.34,49.68,49.26,49.58,511190.0,49.34,49.68,49.26,49.58,511190.0
2023-01-20 12:00:00,49.58,49.64,49.25,49.39,372253.0,49.58,49.64,49.25,49.39,372253.0
2023-01-20 12:30:00,49.41,49.46,49.09,49.13,427765.0,49.41,49.46,49.09,49.13,427765.0
2023-01-20 13:00:00,49.12,49.36,49.11,49.19,270218.0,49.12,49.36,49.11,49.19,270218.0
2023-01-20 13:30:00,49.19,49.43,49.11,49.26,345741.0,49.19,49.43,49.11,49.26,345741.0
2023-01-20 14:00:00,49.27,49.48,49.24,49.45,296172.0,49.27,49.48,49.24,49.45,296172.0
2023-01-20 14:30:00,49.44,49.51,49.27,49.34,355143.0,49.44,49.51,49.27,49.34,355143.0
2023-01-20 15:00:00,49.34,49.51,49.25,49.38,492028.0,49.34,49.51,49.25,49.38,492028.0
2023-01-20 15:30:00,49.39,49.52,49.37,49.47,1368368.0,49.39,49.52,49.37,49.47,1368368.0
2023-01-23 09:30:00,49.47,49.87,49.33,49.43,731642.0,49.47,49.87,49.33,49.43,731642.0
2023-01-23 10:00:00,49.44,49.55,49.15,49.29,580101.0,49.44,49.55,49.15,49.29,580101.0
2023-01-23 10:30:00,49.29,49.29,49.01,49.05,429844.0,49.29,49.29,49.01,49.05,429844.0
2023-01-23 11:00:00,49.05,49.36,48.92,49.2,736551.0,49.05,49.36,48.92,49.2,736551.0
2023-01-23 11:30:00,49.22,49.25,48.96,49.05,361206.0,49.22,49.25,48.96,49.05,361206.0
2023-01-23 12:00:00,49.06,49.2,48.94,49.03,298898.0,49.06,49.2,48.94,49.03,298898.0
2023-01-23 12:30:00,49.02,49.04,48.8,48.97,347861.0,49.02,49.04,48.8,48.97,347861.0
2023-01-23 13:00:00,48.97,49.32,48.94,49.31,383671.0,48.97,49.32,48.94,49.31,383671.0
2023-01-23 13:30:00,49.31,49.44,49.3,49.41,303217.0,49.31,49.44,49.3,49.41,303217.0
2023-01-23 14:00:00,49.4,49.47,49.28,49.29,247149.0,49.4,49.47,49.28,49.29,247149.0
2023-01-23 14:30:00,49.29,49.38,49.13,49.33,230495.0,49.29,49.38,49.13,49.33,230495.0
2023-01-23 15:00:00,49.32,49.5,49.28,49.36,320186.0,49.32,49.5,49.28,49.36,320186.0
2023-01-23 15:30:00,49.36,49.38,49.15,49.27,667038.0,49.36,49.38,49.15,49.27,667038.0
2023-01-24 09:30:00,49.06,49.79,48.87,49.41,587619.0,49.06,49.79,48.87,49.41,587619.0
2023-01-24 10:00:00,49.41,50.01,49.39,49.95,476626.0,49.41,50.01,49.39,49.95,476626.0
2023-01-24 10:30:00,49.96,50.28,49.88,50.23,707533.0,49.96,50.28,49.88,50.23,707533.0
2023-01-24 11:00:00,50.24,50.29,49.77,50.0,373413.0,50.24,50.29,49.77,50.0,373413.0
2023-01-24 11:30:00,49.99,50.14,49.83,50.07,294671.0,49.99,50.14,49.83,50.07,294671.0
2023-01-24 12:00:00,50.08,50.22,50.01,50.03,235093.0,50.08,50.22,50.01,50.03,235093.0
2023-01-24 12:30:00,50.02,50.07,49.9,49.91,151463.0,50.02,50.07,49.9,49.91,151463.0
2023-01-24 13:00:00,49.91,49.93,49.67,49.73,199000.0,49.91,49.93,49.67,49.73,199000.0
2023-01-24 13:30:00,49.73,49.84,49.63,49.69,150387.0,49.73,49.84,49.63,49.69,150387.0
2023-01-24 14:00:00,49.69,49.85,49.61,49.71,161732.0,49.69,49.85,49.61,49.71,161732.0
2023-01-24 14:30:00,49.7,49.75,49.54,49.54,119847.0,49.7,49.75,49.54,49.54,119847.0
2023-01-24 15:00:00,49.55,49.59,49.45,49.46,220562.0,49.55,49.59,49.45,49.46,220562.0
2023-01-24 15:30:00,49.47,49.47,49.17,49.3,531913.0,49.47,49.47,49.17,49.3,531913.0
2023-01-25 09:30:00,49.09,49.89,49.04,49.56,930263.0,49.09,49.89,49.04,49.56,930263.0
2023-01-25 10:00:00,49.57,49.87,49.5,49.56,414091.0,49.57,49.87,49.5,49.56,414091.0
2023-01-25 10:30:00,49.55,49.92,49.54,49.78,481200.0,49.55,49.92,49.54,49.78,481200.0
2023-01-25 11:00:00,49.78,50.0,49.74,49.91,351051.0,49.78,50.0,49.74,49.91,351051.0
2023-01-25 11:30:00,49.91,50.09,49.85,49.99,343417.0,49.91,50.09,49.85,49.99,343417.0
2023-01-25 12:00:00,49.97,50.12,49.89,50.02,269028.0,49.97,50.12,49.89,50.02,269028.0
2023-01-25 12:30:00,50.02,50.4,50.02,50.26,446228.0,50.02,50.4,50.02,50.26,446228.0
2023-01-25 13:00:00,50.27,50.47,50.27,50.37,362692.0,50.27,50.47,50.27,50.37,362692.0
2023-01-25 13:30:00,50.4,50.86,50.4,50.68,812936.0,50.4,50.86,50.4,50.68,812936.0
2023-01-25 14:00:00,50.69,50.86,50.44,50.54,506446.0,50.69,50.86,50.44,50.54,506446.0
2023-01-25 14:30:00,50.53,50.56,50.3,50.53,318217.0,50.53,50.56,50.3,50.53,318217.0
2023-01-25 15:00:00,50.53,50.67,50.24,50.32,347939.0,50.53,50.67,50.24,50.32,347939.0
2023-01-25 15:30:00,50.32,50.44,50.23,50.29,864354.0,50.32,50.44,50.23,50.29,864354.0
2023-01-26 09:30:00,50.33,50.69,48.8,49.0,1229166.0,50.33,50.69,48.8,49.0,1229166.0
2023-01-26 10:00:00,49.0,49.71,48.85,49.71,564527.0,49.0,49.71,48.85,49.71,564527.0
2023-01-26 10:30:00,49.69,49.77,49.08,49.16,467248.0,49.69,49.77,49.08,49.16,467248.0
2023-01-26 11:00:00,49.14,49.46,49.01,49.45,343166.0,49.14,49.46,49.01,49.45,343166.0
2023-01-26 11:30:00,49.45,49.74,49.41,49.5,385887.0,49.45,49.74,49.41,49.5,385887.0
2023-01-26 12:00:00,49.51,49.68,49.45,49.47,274313.0,49.51,49.68,49.45,49.47,274313.0
2023-01-26 12:30:00,49.46,49.6,49.22,49.35,258360.0,49.46,49.6,49.22,49.35,258360.0
2023-01-26 13:00:00,49.35,49.4,49.21,49.35,224803.0,49.35,49.4,49.21,49.35,224803.0
2023-01-26 13:30:00,49.36,49.69,49.36,49.5,343615.0,49.36,49.69,49.36,49.5,343615.0
2023-01-26 14:00:00,49.48,49.5,49.36,49.41,225301.0,49.48,49.5,49.36,49.41,225301.0
2023-01-26 14:30:00,49.41,49.48,49.37,49.42,225187.0,49.41,49.48,49.37,49.42,225187.0
2023-01-26 15:00:00,49.43,49.48,49.34,49.36,275031.0,49.43,49.48,49.34,49.36,275031.0
2023-01-26 15:30:00,49.36,49.49,49.28,49.46,1049040.0,49.36,49.49,49.28,49.46,1049040.0
2023-01-27 09:30:00,49.34,49.6,49.15,49.16,514129.0,49.34,49.6,49.15,49.16,514129.0
2023-01-27 10:00:00,49.18,49.41,49.0,49.11,427836.0,49.18,49.41,49.0,49.11,427836.0
2023-01-27 10:30:00,49.11,49.16,48.79,48.99,394644.0,49.11,49.16,48.79,48.99,394644.0
2023-01-27 11:00:00,48.98,49.36,48.98,49.34,370058.0,48.98,49.36,48.98,49.34,370058.0
2023-01-27 11:30:00,49.34,49.41,49.15,49.16,206763.0,49.34,49.41,49.15,49.16,206763.0
2023-01-27 12:00:00,49.16,49.19,48.88,48.94,386188.0,49.16,49.19,48.88,48.94,386188.0
2023-01-27 12:30:00,48.95,49.07,48.88,48.98,203747.0,48.95,49.07,48.88,48.98,203747.0
2023-01-27 13:00:00,49.0,49.05,48.71,48.77,308520.0,49.0,49.05,48.71,48.77,308520.0
2023-01-27 13:30:00,48.78,48.96,48.75,48.9,240068.0,48.78,48.96,48.75,48.9,240068.0
2023-01-27 14:00:00,48.91,49.07,48.85,48.98,256571.0,48.91,49.07,48.85,48.98,256571.0
2023-01-27 14:30:00,48.97,49.36,48.97,49.25,426382.0,48.97,49.36,48.97,49.25,426382.0
2023-01-27 15:00:00,49.25,49.31,49.1,49.11,255463.0,49.25,49.31,49.1,49.11,255463.0
2023-01-27 15:30:00,49.1,49.12,48.63,48.72,982023.0,49.1,49.12,48.63,48.72,982023.0
2023-01-30 09:30:00,48.3,49.13,48.23,48.83,677672.0,48.3,49.13,48.23,48.83,677672.0
2023-01-30 10:00:00,48.82,49.44,48.74,48.91,693733.0,48.82,49.44,48.74,48.91,693733.0
2023-01-30 10:30:00,48.89,48.98,48.62,48.85,265304.0,48.89,48.98,48.62,48.85,265304.0
2023-01-30 11:00:00,48.84,49.2,48.78,49.17,298180.0,48.84,49.2,48.78,49.17,298180.0
2023-01-30 11:30:00,49.18,49.27,48.96,49.15,256497.0,49.18,49.27,48.96,49.15,256497.0
2023-01-30 12:00:00,49.14,49.2,49.04,49.09,151579.0,49.14,49.2,49.04,49.09,151579.0
2023-01-30 12:30:00,49.09,49.11,48.87,48.9,125664.0,49.09,49.11,48.87,48.9,125664.0
2023-01-30 13:00:00,48.88,48.99,48.76,48.89,164800.0,48.88,48.99,48.76,48.89,164800.0
2023-01-30 13:30:00,48.89,48.89,48.55,48.67,207133.0,48.89,48.89,48.55,48.67,207133.0
2023-01-30 14:00:00,48.67,48.71,48.47,48.55,160746.0,48.67,48.71,48.47,48.55,160746.0
2023-01-30 14:30:00,48.54,48.58,48.32,48.46,244915.0,48.54,48.58,48.32,48.46,244915.0
2023-01-30 15:00:00,48.46,48.6,48.33,48.36,206851.0,48.46,48.6,48.33,48.36,206851.0
2023-01-30 15:30:00,48.35,48.44,48.09,48.21,956284.0,48.35,48.44,48.09,48.21,956284.0
2023-01-31 09:30:00,48.4,48.64,47.98,48.4,503705.0,48.4,48.64,47.98,48.4,503705.0
2023-01-31 10:00:00,48.42,48.91,48.35,48.86,346954.0,48.42,48.91,48.35,48.86,346954.0
2023-01-31 10:30:00,48.87,49.12,48.82,49.1,491680.0,48.87,49.12,48.82,49.1,491680.0
2023-01-31 11:00:00,49.11,49.24,49.01,49.02,297530.0,49.11,49.24,49.01,49.02,297530.0
2023-01-31 11:30:00,49.01,49.08,48.85,48.94,329640.0,49.01,49.08,48.85,48.94,329640.0
2023-01-31 12:00:00,48.94,48.94,48.76,48.89,180538.0,48.94,48.94,48.76,48.89,180538.0
2023-01-31 12:30:00,48.89,48.98,48.81,48.89,170449.0,48.89,48.98,48.81,48.89,170449.0
2023-01-31 13:00:00,48.89,48.93,48.8,48.86,163205.0,48.89,48.93,48.8,48.86,163205.0
2023-01-31 13:30:00,48.86,48.88,48.72,48.79,162070.0,48.86,48.88,48.72,48.79,162070.0
2023-01-31 14:00:00,48.8,48.85,48.67,48.71,182029.0,48.8,48.85,48.67,48.71,182029.0
2023-01-31 14:30:00,48.7,48.73,48.47,48.5,193977.0,48.7,48.73,48.47,48.5,193977.0
2023-01-31 15:00:00,48.5,48.65,48.48,48.61,223561.0,48.5,48.65,48.48,48.61,223561.0
2023-01-31 15:30:00,48.61,48.98,48.6,48.97,695772.0,48.61,48.98,48.6,48.97,695772.0
2023-02-01 09:30:00,48.76,49.04,48.52,48.98,336087.0,48.76,49.04,48.52,48.98,336087.0
2023-02-01 10:00:00,48.96,48.99,48.59,48.76,319655.0,48.96,48.99,48.59,48.76,319655.0
2023-02-01 10:30:00,48.75,48.77,48.27,48.47,325459.0,48.75,48.77,48.27,48.47,325459.0
2023-02-01 11:00:00,48.45,48.66,48.39,48.66,177158.0,48.45,48.66,48.39,48.66,177158.0
2023-02-01 11:30:00,48.66,48.87,48.62,48.84,230841.0,48.66,48.87,48.62,48.84,230841.0
2023-02-01 12:00:00,48.83,49.14,48.77,48.96,417363.0,48.83,49.14,48.77,48.96,417363.0
2023-02-01 12:30:00,48.97,49.24,48.97,49.1,296719.0,48.97,49.24,48.97,49.1,296719.0
2023-02-01 13:00:00,49.11,49.27,49.01,49.12,308160.0,49.11,49.27,49.01,49.12,308160.0
2023-02-01 13:30:00,49.13,49.17,48.94,48.98,179415.0,49.13,49.17,48.94,48.98,179415.0
2023-02-01 14:00:00,48.91,49.19,48.71,49.16,335496.0,48.91,49.19,48.71,49.16,335496.0
2023-02-01 14:30:00,49.16,50.03,48.81,49.64,1023393.0,49.16,50.03,48.81,49.64,1023393.0
2023-02-01 15:00:00,49.64,49.93,49.6,49.91,437046.0,49.64,49.93,49.6,49.91,437046.0
2023-02-01 15:30:00,49.91,50.26,49.9,50.24,1421330.0,49.91,50.26,49.9,50.24,1421330.0
2023-02-02 09:30:00,50.57,51.13,50.34,50.64,883925.0,50.57,51.13,50.34,50.64,883925.0
2023-02-02 10:00:00,50.64,51.06,50.57,51.01,527326.0,50.64,51.06,50.57,51.01,527326.0
2023-02-02 10:30:00,51.01,51.59,50.97,51.58,801803.0,51.01,51.59,50.97,51.58,801803.0
2023-02-02 11:00:00,51.59,51.75,51.39,51.62,555912.0,51.59,51.75,51.39,51.62,555912.0
2023-02-02 11:30:00,51.62,51.8,51.54,51.7,466256.0,51.62,51.8,51.54,51.7,466256.0
2023-02-02 12:00:00,51.7,51.84,51.7,51.73,402282.0,51.7,51.84,51.7,51.73,402282.0
2023-02-02 12:30:00,51.73,51.83,51.5,51.82,378651.0,51.73,51.83,51.5,51.82,378651.0
2023-02-02 13:00:00,51.82,51.95,51.74,51.89,589016.0,51.82,51.95,51.74,51.89,589016.0
2023-02-02 13:30:00,51.89,52.24,51.88,52.21,733036.0,51.89,52.24,51.88,52.21,733036.0
2023-02-02 14:00:00,52.22,52.31,52.0,52.02,593940.0,52.22,52.31,52.0,52.02,593940.0
2023-02-02 14:30:00,52.01,52.06,51.68,51.73,578620.0,52.01,52.06,51.68,51.73,578620.0
2023-02-02 15:00:00,51.73,51.9,51.63,51.85,533107.0,51.73,51.9,51.63,51.85,533107.0
2023-02-02 15:30:00,51.85,52.34,51.85,52.32,1496846.0,51.85,52.34,51.85,52.32,1496846.0
2023-02-03 09:30:00,51.85,52.13,51.63,51.67,630299.0,51.85,52.13,51.63,51.67,630299.0
2023-02-03 10:00:00,51.63,51.66,51.32,51.43,543532.0,51.63,51.66,51.32,51.43,543532.0
2023-02-03 10:30:00,51.43,52.02,51.41,51.94,530065.0,51.43,52.02,51.41,51.94,530065.0
2023-02-03 11:00:00,51.93,51.93,51.33,51.51,350107.0,51.93,51.93,51.33,51.51,350107.0
2023-02-03 11:30:00,51.53,51.6,51.34,51.38,319811.0,51.53,51.6,51.34,51.38,319811.0
2023-02-03 12:00:00,51.38,51.61,51.36,51.41,371273.0,51.38,51.61,51.36,51.41,371273.0
2023-02-03 12:30:00,51.41,51.48,51.21,51.25,337632.0,51.41,51.48,51.21,51.25,337632.0
2023-02-03 13:00:00,51.25,51.3,51.1,51.26,280995.0,51.25,51.3,51.1,51.26,280995.0
2023-02-03 13:30:00,51.24,51.25,50.96,51.21,263961.0,51.24,51.25,50.96,51.21,263961.0
2023-02-03 14:00:00,51.21,51.25,50.96,51.06,171508.0,51.21,51.25,50.96,51.06,171508.0
2023-02-03 14:30:00,51.05,51.18,50.96,51.05,202135.0,51.05,51.18,50.96,51.05,202135.0
2023-02-03 15:00:00,51.05,51.24,50.98,51.19,268980.0,51.05,51.24,50.98,51.19,268980.0
2023-02-03 15:30:00,51.2,51.28,51.05,51.13,797187.0,51.2,51.28,51.05,51.13,797187.0
2023-02-06 09:30:00,50.43,50.93,50.17,50.47,683878.0,50.43,50.93,50.17,50.47,683878.0
2023-02-06 10:00:00,50.51,50.73,50.4,50.49,344722.0,50.51,50.73,50.4,50.49,344722.0
2023-02-06 10:30:00,50.5,50.9,50.39,50.82,322968.0,50.5,50.9,50.39,50.82,322968.0
2023-02-06 11:00:00,50.83,51.13,50.81,50.98,220787.0,50.83,51.13,50.81,50.98,220787.0
2023-02-06 11:30:00,50.98,51.12,50.84,50.99,181116.0,50.98,51.12,50.84,50.99,181116.0
2023-02-06 12:00:00,50.99,51.03,50.8,50.85,153745.0,50.99,51.03,50.8,50.85,153745.0
2023-02-06 12:30:00,50.85,51.06,50.79,50.81,104434.0,50.85,51.06,50.79,50.81,104434.0
2023-02-06 13:00:00,50.81,50.88,50.61,50.74,240750.0,50.81,50.88,50.61,50.74,240750.0
2023-02-06 13:30:00,50.74,50.81,50.6,50.72,112171.0,50.74,50.81,50.6,50.72,112171.0
2023-02-06 14:00:00,50.73,50.81,50.68,50.72,153843.0,50.73,50.81,50.68,50.72,153843.0
2023-02-06 14:30:00,50.73,50.75,50.56,50.66,114536.0,50.73,50.75,50.56,50.66,114536.0
2023-02-06 15:00:00,50.66,50.69,50.42,50.52,368163.0,50.66,50.69,50.42,50.52,368163.0
2023-02-06 15:30:00,50.52,50.96,50.44,50.94,532075.0,50.52,50.96,50.44,50.94,532075.0
2023-02-07 09:30:00,50.87,51.1,50.64,50.88,461527.0,50.87,51.1,50.64,50.88,461527.0
2023-02-07 10:00:00,50.87,50.89,50.3,50.34,296068.0,50.87,50.89,50.3,50.34,296068.0
2023-02-07 10:30:00,50.33,50.54,50.26,50.34,179300.0,50.33,50.54,50.26,50.34,179300.0
2023-02-07 11:00:00,50.37,50.42,50.24,50.42,140739.0,50.37,50.42,50.24,50.42,140739.0
2023-02-07 11:30:00,50.43,50.48,50.3,50.37,159687.0,50.43,50.48,50.3,50.37,159687.0
2023-02-07 12:00:00,50.37,50.41,50.05,50.13,155582.0,50.37,50.41,50.05,50.13,155582.0
2023-02-07 12:30:00,50.12,50.79,49.98,50.66,293864.0,50.12,50.79,49.98,50.66,293864.0
2023-02-07 13:00:00,50.67,50.76,49.92,49.93,345759.0,50.67,50.76,49.92,49.93,345759.0
2023-02-07 13:30:00,49.92,49.97,49.54,49.91,353582.0,49.92,49.97,49.54,49.91,353582.0
2023-02-07 14:00:00,49.9,50.46,49.88,50.42,277442.0,49.9,50.46,49.88,50.42,277442.0
2023-02-07 14:30:00,50.43,50.62,50.41,50.61,233224.0,50.43,50.62,50.41,50.61,233224.0
2023-02-07 15:00:00,50.62,50.77,50.52,50.77,211424.0,50.62,50.77,50.52,50.77,211424.0
2023-02-07 15:30:00,50.76,50.94,50.68,50.76,586663.0,50.76,50.94,50.68,50.76,586663.0
2023-02-08 09:30:00,50.97,51.3,50.78,51.05,451376.0,50.97,51.3,50.78,51.05,451376.0
2023-02-08 10:00:00,51.05,51.21,50.63,50.77,296401.0,51.05,51.21,50.63,50.77,296401.0
2023-02-08 10:30:00,50.76,50.76,50.3,50.34,393837.0,50.76,50.76,50.3,50.34,393837.0
2023-02-08 11:00:00,50.33,50.48,50.02,50.07,361266.0,50.33,50.48,50.02,50.07,361266.0
2023-02-08 11:30:00,50.07,50.08,49.61,49.76,321435.0,50.07,50.08,49.61,49.76,321435.0
2023-02-08 12:00:00,49.75,49.77,49.42,49.54,315153.0,49.75,49.77,49.42,49.54,315153.0
2023-02-08 12:30:00,49.55,49.77,49.38,49.74,349831.0,49.55,49.77,49.38,49.74,349831.0
2023-02-08 13:00:00,49.75,50.0,49.7,49.89,276699.0,49.75,50.0,49.7,49.89,276699.0
2023-02-08 13:30:00,49.89,50.35,49.86,50.3,564662.0,49.89,50.35,49.86,50.3,564662.0
2023-02-08 14:00:00,50.31,50.82,50.16,50.73,651516.0,50.31,50.82,50.16,50.73,651516.0
2023-02-08 14:30:00,50.72,50.91,50.44,50.53,417356.0,50.72,50.91,50.44,50.53,417356.0
2023-02-08 15:00:00,50.53,50.72,50.27,50.62,353357.0,50.53,50.72,50.27,50.62,353357.0
2023-02-08 15:30:00,50.62,50.96,50.62,50.77,948912.0,50.62,50.96,50.62,50.77,948912.0
2023-02-09 09:30:00,50.98,51.29,50.42,50.45,539110.0,50.98,51.29,50.42,50.45,539110.0
2023-02-09 10:00:00,50.45,50.87,50.43,50.74,301807.0,50.45,50.87,50.43,50.74,301807.0
2023-02-09 10:30:00,50.74,50.96,50.61,50.91,250860.0,50.74,50.96,50.61,50.91,250860.0
2023-02-09 11:00:00,50.91,50.91,50.67,50.76,300007.0,50.91,50.91,50.67,50.76,300007.0
2023-02-09 11:30:00,50.75,50.81,50.38,50.39,278311.0,50.75,50.81,50.38,50.39,278311.0
2023-02-09 12:00:00,50.38,50.5,50.32,50.49,231242.0,50.38,50.5,50.32,50.49,231242.0
2023-02-09 12:30:00,50.49,50.49,50.02,50.09,240882.0,50.49,50.49,50.02,50.09,240882.0
2023-02-09 13:00:00,50.09,50.2,50.05,50.16,111793.0,50.09,50.2,50.05,50.16,111793.0
2023-02-09 13:30:00,50.16,50.54,50.12,50.45,345624.0,50.16,50.54,50.12,50.45,345624.0
2023-02-09 14:00:00,50.45,50.59,50.22,50.23,147013.0,50.45,50.59,50.22,50.23,147013.0
2023-02-09 14:30:00,50.22,50.27,49.92,49.96,185931.0,50.22,50.27,49.92,49.96,185931.0
2023-02-09 15:00:00,49.96,49.96,49.66,49.7,199178.0,49.96,49.96,49.66,49.7,199178.0
2023-02-09 15:30:00,49.69,49.93,49.61,49.83,674427.0,49.69,49.93,49.61,49.83,674427.0
2023-02-10 09:30:00,49.15,49.2,48.55,48.91,747458.0,49.15,49.2,48.55,48.91,747458.0
2023-02-10 10:00:00,48.89,48.95,48.4,48.88,566772.0,48.89,48.95,48.4,48.88,566772.0
2023-02-10 10:30:00,48.88,49.2,48.73,48.84,316460.0,48.88,49.2,48.73,48.84,316460.0
2023-02-10 11:00:00,48.84,49.19,48.78,49.18,266289.0,48.84,49.19,48.78,49.18,266289.0
2023-02-10 11:30:00,49.18,49.35,49.01,49.07,413245.0,49.18,49.35,49.01,49.07,413245.0
2023-02-10 12:00:00,49.06,49.07,48.59,48.81,165186.0,49.06,49.07,48.59,48.81,165186.0
2023-02-10 12:30:00,48.81,49.02,48.77,49.01,246259.0,48.81,49.02,48.77,49.01,246259.0
2023-02-10 13:00:00,49.01,49.17,48.91,49.11,186188.0,49.01,49.17,48.91,49.11,186188.0
2023-02-10 13:30:00,49.11,49.18,49.02,49.06,188901.0,49.11,49.18,49.02,49.06,188901.0
2023-02-10 14:00:00,49.05,49.08,48.81,48.84,154247.0,49.05,49.08,48.81,48.84,154247.0
2023-02-10 14:30:00,48.84,49.01,48.8,48.88,171563.0,48.84,49.01,48.8,48.88,171563.0
2023-02-10 15:00:00,48.89,48.98,48.71,48.75,161960.0,48.89,48.98,48.71,48.75,161960.0
2023-02-10 15:30:00,48.75,48.9,48.6,48.87,840378.0,48.75,48.9,48.6,48.87,840378.0
2023-02-13 09:30:00,48.88,49.08,48.62,49.06,387136.0,48.88,49.08,48.62,49.06,387136.0
2023-02-13 10:00:00,49.06,49.11,48.91,49.09,227370.0,49.06,49.11,48.91,49.09,227370.0
2023-02-13 10:30:00,49.09,49.14,48.9,49.03,162532.0,49.09,49.14,48.9,49.03,162532.0
2023-02-13 11:00:00,49.04,49.16,48.9,48.98,295304.0,49.04,49.16,48.9,48.98,295304.0
2023-02-13 11:30:00,48.99,49.04,48.89,48.9,332004.0,48.99,49.04,48.89,48.9,332004.0
2023-02-13 12:00:00,48.91,49.2,48.9,49.06,155297.0,48.91,49.2,48.9,49.06,155297.0
2023-02-13 12:30:00,49.06,49.08,48.89,48.92,166753.0,49.06,49.08,48.89,48.92,166753.0
2023-02-13 13:00:00,48.93,49.06,48.89,49.01,118743.0,48.93,49.06,48.89,49.01,118743.0
2023-02-13 13:30:00,49.01,49.09,48.99,49.05,113422.0,49.01,49.09,48.99,49.05,113422.0
2023-02-13 14:00:00,49.05,49.14,49.01,49.09,132144.0,49.05,49.14,49.01,49.09,132144.0
2023-02-13 14:30:00,49.09,49.17,49.0,49.16,137653.0,49.09,49.17,49.0,49.16,137653.0
2023-02-13 15:00:00,49.16,49.32,49.11,49.2,219989.0,49.16,49.32,49.11,49.2,219989.0
2023-02-13 15:30:00,49.21,49.4,49.13,49.18,578576.0,49.21,49.4,49.13,49.18,578576.0
2023-02-14 09:30:00,49.05,49.88,48.9,49.57,685771.0,49.05,49.88,48.9,49.57,685771.0
2023-02-14 10:00:00,49.57,49.98,49.47,49.67,413042.0,49.57,49.98,49.47,49.67,413042.0
2023-02-14 10:30:00,49.66,49.71,48.95,49.15,368229.0,49.66,49.71,48.95,49.15,368229.0
2023-02-14 11:00:00,49.15,49.41,49.12,49.12,201595.0,49.15,49.41,49.12,49.12,201595.0
2023-02-14 11:30:00,49.13,49.14,48.85,49.1,250286.0,49.13,49.14,48.85,49.1,250286.0
2023-02-14 12:00:00,49.09,49.48,49.05,49.41,251810.0,49.09,49.48,49.05,49.41,251810.0
2023-02-14 12:30:00,49.41,49.6,49.25,49.55,222892.0,49.41,49.6,49.25,49.55,222892.0
2023-02-14 13:00:00,49.54,50.01,49.53,49.94,310979.0,49.54,50.01,49.53,49.94,310979.0
2023-02-14 13:30:00,49.95,50.04,49.87,49.96,192768.0,49.95,50.04,49.87,49.96,192768.0
2023-02-14 14:00:00,49.96,50.18,49.71,50.06,184807.0,49.96,50.18,49.71,50.06,184807.0
2023-02-14 14:30:00,50.07,50.3,50.07,50.26,364789.0,50.07,50.3,50.07,50.26,364789.0
2023-02-14 15:00:00,50.27,50.28,49.9,49.93,165307.0,50.27,50.28,49.9,49.93,165307.0
2023-02-14 15:30:00,49.92,50.2,49.88,50.09,697111.0,49.92,50.2,49.88,50.09,697111.0
2023-02-15 09:30:00,49.37,49.76,49.15,49.27,378400.0,49.37,49.76,49.15,49.27,378400.0
2023-02-15 10:00:00,49.27,49.72,49.27,49.67,254221.0,49.27,49.72,49.27,49.67,254221.0
2023-02-15 10:30:00,49.67,49.84,49.59,49.69,181995.0,49.67,49.84,49.59,49.69,181995.0
2023-02-15 11:00:00,49.7,49.8,49.54,49.63,125825.0,49.7,49.8,49.54,49.63,125825.0
2023-02-15 11:30:00,49.64,49.76,49.5,49.71,181898.0,49.64,49.76,49.5,49.71,181898.0
2023-02-15 12:00:00,49.7,49.71,49.38,49.39,161678.0,49.7,49.71,49.38,49.39,161678.0
2023-02-15 12:30:00,49.4,49.68,49.39,49.63,116391.0,49.4,49.68,49.39,49.63,116391.0
2023-02-15 13:00:00,49.64,49.74,49.58,49.7,132024.0,49.64,49.74,49.58,49.7,132024.0
2023-02-15 13:30:00,49.72,49.89,49.67,49.87,125110.0,49.72,49.89,49.67,49.87,125110.0
2023-02-15 14:00:00,49.87,49.91,49.78,49.84,111407.0,49.87,49.91,49.78,49.84,111407.0
2023-02-15 14:30:00,49.84,50.0,49.84,49.94,109697.0,49.84,50.0,49.84,49.94,109697.0
2023-02-15 15:00:00,49.94,50.17,49.94,50.04,186923.0,49.94,50.17,49.94,50.04,186923.0
2023-02-15 15:30:00,50.04,50.09,49.8,49.93,604075.0,50.04,50.09,49.8,49.93,604075.0
2023-02-16 09:30:00,49.51,49.51,48.9,49.14,440586.0,49.51,49.51,48.9,49.14,440586.0
2023-02-16 10:00:00,49.15,49.33,49.03,49.27,235553.0,49.15,49.33,49.03,49.27,235553.0
2023-02-16 10:30:00,49.26,49.45,49.13,49.16,212315.0,49.26,49.45,49.13,49.16,212315.0
2023-02-16 11:00:00,49.15,49.32,49.04,49.29,372979.0,49.15,49.32,49.04,49.29,372979.0
2023-02-16 11:30:00,49.3,49.72,49.27,49.33,435597.0,49.3,49.72,49.27,49.33,435597.0
2023-02-16 12:00:00,49.33,49.46,49.29,49.46,217637.0,49.33,49.46,49.29,49.46,217637.0
2023-02-16 12:30:00,49.46,49.6,49.36,49.36,152020.0,49.46,49.6,49.36,49.36,152020.0
2023-02-16 13:00:00,49.38,49.44,49.3,49.36,145133.0,49.38,49.44,49.3,49.36,145133.0
2023-02-16 13:30:00,49.36,49.5,49.33,49.45,177956.0,49.36,49.5,49.33,49.45,177956.0
2023-02-16 14:00:00,49.46,49.53,49.39,49.47,154828.0,49.46,49.53,49.39,49.47,154828.0
2023-02-16 14:30:00,49.47,49.51,49.33,49.34,117265.0,49.47,49.51,49.33,49.34,117265.0
2023-02-16 15:00:00,49.34,49.35,48.97,49.04,485252.0,49.34,49.35,48.97,49.04,485252.0
2023-02-16 15:30:00,49.04,49.08,48.78,48.97,1051133.0,49.04,49.08,48.78,48.97,1051133.0
2023-02-17 09:30:00,49.01,49.18,48.35,48.46,442694.0,49.01,49.18,48.35,48.46,442694.0
2023-02-17 10:00:00,48.44,49.04,48.4,48.93,247806.0,48.44,49.04,48.4,48.93,247806.0
2023-02-17 10:30:00,48.94,49.14,48.73,48.92,235703.0,48.94,49.14,48.73,48.92,235703.0
2023-02-17 11:00:00,48.93,49.04,48.79,48.86,152237.0,48.93,49.04,48.79,48.86,152237.0
2023-02-17 11:30:00,48.84,49.4,48.84,49.4,284370.0,48.84,49.4,48.84,49.4,284370.0
2023-02-17 12:00:00,49.4,49.66,49.39,49.51,348759.0,49.4,49.66,49.39,49.51,348759.0
2023-02-17 12:30:00,49.52,49.63,49.37,49.44,166718.0,49.52,49.63,49.37,49.44,166718.0
2023-02-17 13:00:00,49.45,49.59,49.4,49.48,123591.0,49.45,49.59,49.4,49.48,123591.0
2023-02-17 13:30:00,49.47,49.64,49.43,49.48,145978.0,49.47,49.64,49.43,49.48,145978.0
2023-02-17 14:00:00,49.48,49.61,49.39,49.55,207946.0,49.48,49.61,49.39,49.55,207946.0
2023-02-17 14:30:00,49.56,49.69,49.56,49.66,132903.0,49.56,49.69,49.56,49.66,132903.0
2023-02-17 15:00:00,49.67,49.8,49.65,49.67,197052.0,49.67,49.8,49.65,49.67,197052.0
2023-02-17 15:30:00,49.67,49.79,49.57,49.64,731430.0,49.67,49.79,49.57,49.64,731430.0
2023-02-21 09:30:00,49.09,49.39,48.88,48.91,437831.0,49.09,49.39,48.88,48.91,437831.0
2023-02-21 10:00:00,48.9,48.93,48.5,48.56,382337.0,48.9,48.93,48.5,48.56,382337.0
2023-02-21 10:30:00,48.56,48.93,48.51,48.68,358733.0,48.56,48.93,48.51,48.68,358733.0
2023-02-21 11:00:00,48.68,48.75,48.38,48.41,272869.0,48.68,48.75,48.38,48.41,272869.0
2023-02-21 11:30:00,48.4,48.44,48.29,48.32,171759.0,48.4,48.44,48.29,48.32,171759.0
2023-02-21 12:00:00,48.3,48.49,48.25,48.47,217337.0,48.3,48.49,48.25,48.47,217337.0
2023-02-21 12:30:00,48.47,48.54,48.31,48.32,149794.0,48.47,48.54,48.31,48.32,149794.0
2023-02-21 13:00:00,48.32,48.34,47.97,48.01,310169.0,48.32,48.34,47.97,48.01,310169.0
2023-02-21 13:30:00,47.99,48.11,47.85,47.93,205154.0,47.99,48.11,47.85,47.93,205154.0
2023-02-21 14:00:00,47.93,48.01,47.81,47.98,140264.0,47.93,48.01,47.81,47.98,140264.0
2023-02-21 14:30:00,47.98,48.17,47.91,48.05,224587.0,47.98,48.17,47.91,48.05,224587.0
2023-02-21 15:00:00,48.05,48.18,47.99,48.18,151362.0,48.05,48.18,47.99,48.18,151362.0
2023-02-21 15:30:00,48.18,48.51,48.15,48.19,851669.0,48.18,48.51,48.15,48.19,851669.0
2023-02-22 09:30:00,47.99,48.66,47.95,48.28,410521.0,47.99,48.66,47.95,48.28,410521.0
2023-02-22 10:00:00,48.29,48.42,47.77,48.37,380878.0,48.29,48.42,47.77,48.37,380878.0
2023-02-22 10:30:00,48.36,48.5,48.05,48.35,360936.0,48.36,48.5,48.05,48.35,360936.0
2023-02-22 11:00:00,48.37,48.45,48.06,48.11,242067.0,48.37,48.45,48.06,48.11,242067.0
2023-02-22 11:30:00,48.09,48.4,48.09,48.4,154170.0,48.09,48.4,48.09,48.4,154170.0
2023-02-22 12:00:00,48.39,48.62,48.27,48.54,218296.0,48.39,48.62,48.27,48.54,218296.0
2023-02-22 12:30:00,48.53,48.88,48.53,48.76,231790.0,48.53,48.88,48.53,48.76,231790.0
2023-02-22 13:00:00,48.77,48.91,48.67,48.91,143051.0,48.77,48.91,48.67,48.91,143051.0
2023-02-22 13:30:00,48.91,48.93,48.63,48.67,135008.0,48.91,48.93,48.63,48.67,135008.0
2023-02-22 14:00:00,48.65,48.8,48.43,48.61,229294.0,48.65,48.8,48.43,48.61,229294.0
2023-02-22 14:30:00,48.6,48.68,48.48,48.5,175282.0,48.6,48.68,48.48,48.5,175282.0
2023-02-22 15:00:00,48.5,48.74,48.49,48.64,149535.0,48.5,48.74,48.49,48.64,149535.0
2023-02-22 15:30:00,48.64,48.82,48.47,48.8,541029.0,48.64,48.82,48.47,48.8,541029.0
2023-02-23 09:30:00,49.48,51.45,49.35,50.96,1827122.0,49.48,51.45,49.35,50.96,1827122.0
2023-02-23 10:00:00,50.98,51.01,50.38,50.91,975307.0,50.98,51.01,50.38,50.91,975307.0
2023-02-23 10:30:00,50.91,51.03,50.4,50.43,503755.0,50.91,51.03,50.4,50.43,503755.0
2023-02-23 11:00:00,50.43,50.55,50.14,50.29,386568.0,50.43,50.55,50.14,50.29,386568.0
2023-02-23 11:30:00,50.27,50.3,49.82,49.93,326145.0,50.27,50.3,49.82,49.93,326145.0
2023-02-23 12:00:00,49.92,50.05,49.75,49.96,179909.0,49.92,50.05,49.75,49.96,179909.0
2023-02-23 12:30:00,49.95,50.06,49.84,50.02,186966.0,49.95,50.06,49.84,50.02,186966.0
2023-02-23 13:00:00,50.03,50.15,49.96,50.1,225996.0,50.03,50.15,49.96,50.1,225996.0
2023-02-23 13:30:00,50.1,50.23,50.01,50.17,208114.0,50.1,50.23,50.01,50.17,208114.0
2023-02-23 14:00:00,50.18,50.53,50.16,50.5,237677.0,50.18,50.53,50.16,50.5,237677.0
2023-02-23 14:30:00,50.51,50.71,50.51,50.55,279206.0,50.51,50.71,50.51,50.55,279206.0
2023-02-23 15:00:00,50.56,50.88,50.56,50.88,310047.0,50.56,50.88,50.56,50.88,310047.0
2023-02-23 15:30:00,50.88,50.91,50.51,50.58,993204.0,50.88,50.91,50.51,50.58,993204.0
2023-02-24 09:30:00,49.5,49.83,49.35,49.65,638504.0,49.5,49.83,49.35,49.65,638504.0
2023-02-24 10:00:00,49.64,49.7,49.07,49.18,455175.0,49.64,49.7,49.07,49.18,455175.0
2023-02-24 10:30:00,49.18,49.45,49.09,49.27,241348.0,49.18,49.45,49.09,49.27,241348.0
2023-02-24 11:00:00,49.27,49.6,49.23,49.51,280003.0,49.27,49.6,49.23,49.51,280003.0
2023-02-24 11:30:00,49.51,49.74,49.38,49.71,238855.0,49.51,49.74,49.38,49.71,238855.0
2023-02-24 12:00:00,49.72,49.87,49.63,49.71,340472.0,49.72,49.87,49.63,49.71,340472.0
2023-02-24 12:30:00,49.72,49.76,49.56,49.66,167550.0,49.72,49.76,49.56,49.66,167550.0
2023-02-24 13:00:00,49.66,49.72,49.5,49.69,169791.0,49.66,49.72,49.5,49.69,169791.0
2023-02-24 13:30:00,49.7,49.77,49.58,49.72,159422.0,49.7,49.77,49.58,49.72,159422.0
2023-02-24 14:00:00,49.71,49.94,49.7,49.87,192303.0,49.71,49.94,49.7,49.87,192303.0
2023-02-24 14:30:00,49.88,49.9,49.68,49.81,154661.0,49.88,49.9,49.68,49.81,154661.0
2023-02-24 15:00:00,49.8,50.14,49.8,50.05,308898.0,49.8,50.14,49.8,50.05,308898.0
2023-02-24 15:30:00,50.05,50.25,49.81,50.22,760150.0,50.05,50.25,49.81,50.22,760150.0
2023-02-27 09:30:00,50.67,51.04,50.54,51.04,493043.0,50.67,51.04,50.54,51.04,493043.0
2023-02-27 10:00:00,51.04,51.08,50.82,50.91,351046.0,51.04,51.08,50.82,50.91,351046.0
2023-02-27 10:30:00,50.91,51.02,50.54,50.71,268431.0,50.91,51.02,50.54,50.71,268431.0
2023-02-27 11:00:00,50.74,50.96,50.64,50.9,221704.0,50.74,50.96,50.64,50.9,221704.0
2023-02-27 11:30:00,50.91,51.09,50.84,51.07,322144.0,50.91,51.09,50.84,51.07,322144.0
2023-02-27 12:00:00,51.07,51.07,50.82,50.84,124895.0,51.07,51.07,50.82,50.84,124895.0
2023-02-27 12:30:00,50.85,51.11,50.84,51.1,179609.0,50.85,51.11,50.84,51.1,179609.0
2023-02-27 13:00:00,51.09,51.25,51.07,51.24,206916.0,51.09,51.25,51.07,51.24,206916.0
2023-02-27 13:30:00,51.25,51.28,51.12,51.25,154840.0,51.25,51.28,51.12,51.25,154840.0
2023-02-27 14:00:00,51.25,51.52,51.23,51.27,304991.0,51.25,51.52,51.23,51.27,304991.0
2023-02-27 14:30:00,51.28,51.36,51.13,51.17,165366.0,51.28,51.36,51.13,51.17,165366.0
2023-02-27 15:00:00,51.16,51.19,51.05,51.09,135223.0,51.16,51.19,51.05,51.09,135223.0
2023-02-27 15:30:00,51.08,51.08,50.67,50.71,739763.0,51.08,51.08,50.67,50.71,739763.0
2023-02-28 09:30:00,50.62,51.1,50.58,51.02,414500.0,50.62,51.1,50.58,51.02,414500.0
2023-02-28 10:00:00,51.06,51.38,51.06,51.21,419022.0,51.06,51.38,51.06,51.21,419022.0
2023-02-28 10:30:00,51.21,51.48,51.2,51.46,290788.0,51.21,51.48,51.2,51.46,290788.0
2023-02-28 11:00:00,51.46,51.68,51.42,51.6,307878.0,51.46,51.68,51.42,51.6,307878.0
2023-02-28 11:30:00,51.61,51.62,51.32,51.4,135764.0,51.61,51.62,51.32,51.4,135764.0
2023-02-28 12:00:00,51.4,51.76,51.39,51.74,193492.0,51.4,51.76,51.39,51.74,193492.0
2023-02-28 12:30:00,51.74,52.21,51.6,52.18,584587.0,51.74,52.21,51.6,52.18,584587.0
2023-02-28 13:00:00,52.16,52.33,51.86,51.86,440384.0,52.16,52.33,51.86,51.86,440384.0
2023-02-28 13:30:00,51.86,52.04,51.83,52.04,206659.0,51.86,52.04,51.83,52.04,206659.0
2023-02-28 14:00:00,52.04,52.14,51.9,51.93,280314.0,52.04,52.14,51.9,51.93,280314.0
2023-02-28 14:30:00,51.95,52.13,51.92,52.02,170599.0,51.95,52.13,51.92,52.02,170599.0
2023-02-28 15:00:00,52.03,52.03,51.88,51.93,169672.0,52.03,52.03,51.88,51.93,169672.0
2023-02-28 15:30:00,51.93,52.15,51.85,51.98,1071266.0,51.93,52.15,51.85,51.98,1071266.0
2023-03-01 09:30:00,51.67,52.1,51.52,51.88,383589.0,51.67,52.1,51.52,51.88,383589.0
2023-03-01 10:00:00,51.89,52.06,51.6,52.05,458023.0,51.89,52.06,51.6,52.05,458023.0
2023-03-01 10:30:00,52.04,52.3,51.84,52.26,283516.0,52.04,52.3,51.84,52.26,283516.0
2023-03-01 11:00:00,52.28,52.29,51.97,52.08,246065.0,52.28,52.29,51.97,52.08,246065.0
2023-03-01 11:30:00,52.08,52.35,52.07,52.29,203622.0,52.08,52.35,52.07,52.29,203622.0
2023-03-01 12:00:00,52.29,52.54,52.25,52.53,310226.0,52.29,52.54,52.25,52.53,310226.0
2023-03-01 12:30:00,52.53,52.54,52.34,52.4,149359.0,52.53,52.54,52.34,52.4,149359.0
2023-03-01 13:00:00,52.41,52.44,52.29,52.33,140262.0,52.41,52.44,52.29,52.33,140262.0
2023-03-01 13:30:00,52.33,52.34,52.15,52.16,155233.0,52.33,52.34,52.15,52.16,155233.0
2023-03-01 14:00:00,52.15,52.15,51.96,52.0,146727.0,52.15,52.15,51.96,52.0,146727.0
2023-03-01 14:30:00,51.98,52.23,51.97,52.19,177512.0,51.98,52.23,51.97,52.19,177512.0
2023-03-01 15:00:00,52.2,52.49,52.2,52.3,307367.0,52.2,52.49,52.2,52.3,307367.0
2023-03-01 15:30:00,52.3,52.51,52.27,52.41,598397.0,52.3,52.51,52.27,52.41,598397.0
2023-03-02 09:30:00,51.9,52.11,51.47,51.89,409301.0,51.9,52.11,51.47,51.89,409301.0
2023-03-02 10:00:00,51.92,52.16,51.62,51.77,292936.0,51.92,52.16,51.62,51.77,292936.0
2023-03-02 10:30:00,51.77,51.97,51.65,51.94,178839.0,51.77,51.97,51.65,51.94,178839.0
2023-03-02 11:00:00,51.94,51.97,51.8,51.83,132657.0,51.94,51.97,51.8,51.83,132657.0
2023-03-02 11:30:00,51.84,51.86,51.69,51.79,79314.0,51.84,51.86,51.69,51.79,79314.0
2023-03-02 12:00:00,51.8,51.86,51.72,51.82,81300.0,51.8,51.86,51.72,51.82,81300.0
2023-03-02 12:30:00,51.82,52.04,51.81,52.0,83178.0,51.82,52.04,51.81,52.0,83178.0
2023-03-02 13:00:00,52.0,52.02,51.85,51.86,62452.0,52.0,52.02,51.85,51.86,62452.0
2023-03-02 13:30:00,51.87,52.3,51.87,52.3,147513.0,51.87,52.3,51.87,52.3,147513.0
2023-03-02 14:00:00,52.3,52.47,52.29,52.42,156054.0,52.3,52.47,52.29,52.42,156054.0
2023-03-02 14:30:00,52.42,52.43,52.23,52.33,127638.0,52.42,52.43,52.23,52.33,127638.0
2023-03-02 15:00:00,52.31,52.52,52.3,52.38,155459.0,52.31,52.52,52.3,52.38,155459.0
2023-03-02 15:30:00,52.4,52.61,52.38,52.58,483851.0,52.4,52.61,52.38,52.58,483851.0
2023-03-03 09:30:00,53.2,53.59,52.67,52.93,807878.0,53.2,53.59,52.67,52.93,807878.0
2023-03-03 10:00:00,52.94,53.13,52.75,53.04,212191.0,52.94,53.13,52.75,53.04,212191.0
2023-03-03 10:30:00,53.05,53.31,52.95,53.22,271568.0,53.05,53.31,52.95,53.22,271568.0
2023-03-03 11:00:00,53.24,53.4,53.17,53.38,227152.0,53.24,53.4,53.17,53.38,227152.0
2023-03-03 11:30:00,53.38,53.52,53.24,53.5,411384.0,53.38,53.52,53.24,53.5,411384.0
2023-03-03 12:00:00,53.5,53.75,53.45,53.55,309435.0,53.5,53.75,53.45,53.55,309435.0
2023-03-03 12:30:00,53.56,53.66,53.44,53.47,148707.0,53.56,53.66,53.44,53.47,148707.0
2023-03-03 13:00:00,53.47,53.58,53.41,53.48,153647.0,53.47,53.58,53.41,53.48,153647.0
2023-03-03 13:30:00,53.48,53.63,53.41,53.62,154006.0,53.48,53.63,53.41,53.62,154006.0
2023-03-03 14:00:00,53.62,53.69,53.52,53.66,155431.0,53.62,53.69,53.52,53.66,155431.0
2023-03-03 14:30:00,53.67,53.77,53.63,53.77,207396.0,53.67,53.77,53.63,53.77,207396.0
2023-03-03 15:00:00,53.77,53.86,53.54,53.55,319929.0,53.77,53.86,53.54,53.55,319929.0
2023-03-03 15:30:00,53.55,53.55,53.04,53.06,920668.0,53.55,53.55,53.04,53.06,920668.0
2023-03-06 09:30:00,53.29,53.52,52.94,53.1,493357.0,53.29,53.52,52.94,53.1,493357.0
2023-03-06 10:00:00,53.11,53.57,53.04,53.4,324197.0,53.11,53.57,53.04,53.4,324197.0
2023-03-06 10:30:00,53.38,53.49,53.22,53.25,239060.0,53.38,53.49,53.22,53.25,239060.0
2023-03-06 11:00:00,53.26,53.31,52.95,52.97,293999.0,53.26,53.31,52.95,52.97,293999.0
2023-03-06 11:30:00,52.97,53.19,52.94,52.96,168732.0,52.97,53.19,52.94,52.96,168732.0
2023-03-06 12:00:00,52.96,53.03,52.86,52.97,186137.0,52.96,53.03,52.86,52.97,186137.0
2023-03-06 12:30:00,52.98,52.99,52.64,52.84,231320.0,52.98,52.99,52.64,52.84,231320.0
2023-03-06 13:00:00,52.84,52.97,52.81,52.96,159637.0,52.84,52.97,52.81,52.96,159637.0
2023-03-06 13:30:00,52.96,52.96,52.77,52.85,142422.0,52.96,52.96,52.77,52.85,142422.0
2023-03-06 14:00:00,52.86,53.02,52.77,52.77,107853.0,52.86,53.02,52.77,52.77,107853.0
2023-03-06 14:30:00,52.78,52.87,52.59,52.66,156808.0,52.78,52.87,52.59,52.66,156808.0
2023-03-06 15:00:00,52.66,52.78,52.39,52.39,240928.0,52.66,52.78,52.39,52.39,240928.0
2023-03-06 15:30:00,52.4,52.54,52.29,52.41,568169.0,52.4,52.54,52.29,52.41,568169.0
2023-03-07 09:30:00,53.18,54.87,52.87,54.1,1890412.0,53.18,54.87,52.87,54.1,1890412.0
2023-03-07 10:00:00,54.12,54.47,53.64,54.13,871651.0,54.12,54.47,53.64,54.13,871651.0
2023-03-07 10:30:00,54.14,54.57,54.11,54.18,529361.0,54.14,54.57,54.11,54.18,529361.0
2023-03-07 11:00:00,54.16,54.47,54.08,54.15,329106.0,54.16,54.47,54.08,54.15,329106.0
2023-03-07 11:30:00,54.14,54.58,54.01,54.46,536374.0,54.14,54.58,54.01,54.46,536374.0
2023-03-07 12:00:00,54.47,54.89,54.47,54.76,588122.0,54.47,54.89,54.47,54.76,588122.0
2023-03-07 12:30:00,54.77,55.05,54.65,54.65,848967.0,54.77,55.05,54.65,54.65,848967.0
2023-03-07 13:00:00,54.65,54.71,54.46,54.57,278097.0,54.65,54.71,54.46,54.57,278097.0
2023-03-07 13:30:00,54.57,54.7,54.24,54.28,272378.0,54.57,54.7,54.24,54.28,272378.0
2023-03-07 14:00:00,54.27,54.44,54.11,54.15,258207.0,54.27,54.44,54.11,54.15,258207.0
2023-03-07 14:30:00,54.15,54.32,54.15,54.2,188033.0,54.15,54.32,54.15,54.2,188033.0
2023-03-07 15:00:00,54.2,54.48,54.2,54.23,328925.0,54.2,54.48,54.2,54.23,328925.0
2023-03-07 15:30:00,54.23,54.36,53.95,54.02,738505.0,54.23,54.36,53.95,54.02,738505.0
2023-03-08 09:30:00,54.21,54.46,53.93,54.46,535090.0,54.21,54.46,53.93,54.46,535090.0
2023-03-08 10:00:00,54.46,54.47,53.72,53.98,475494.0,54.46,54.47,53.72,53.98,475494.0
2023-03-08 10:30:00,53.97,54.09,53.71,53.79,207277.0,53.97,54.09,53.71,53.79,207277.0
2023-03-08 11:00:00,53.8,53.9,53.59,53.61,312743.0,53.8,53.9,53.59,53.61,312743.0
2023-03-08 11:30:00,53.61,53.88,53.59,53.77,195678.0,53.61,53.88,53.59,53.77,195678.0
2023-03-08 12:00:00,53.78,53.81,53.56,53.73,176444.0,53.78,53.81,53.56,53.73,176444.0
2023-03-08 12:30:00,53.73,53.92,53.63,53.82,133226.0,53.73,53.92,53.63,53.82,133226.0
2023-03-08 13:00:00,53.82,53.9,53.68,53.69,163951.0,53.82,53.9,53.68,53.69,163951.0
2023-03-08 13:30:00,53.69,53.81,53.65,53.75,157008.0,53.69,53.81,53.65,53.75,157008.0
2023-03-08 14:00:00,53.76,54.02,53.76,54.01,110977.0,53.76,54.02,53.76,54.01,110977.0
2023-03-08 14:30:00,54.02,54.08,53.92,54.06,90878.0,54.02,54.08,53.92,54.06,90878.0
2023-03-08 15:00:00,54.07,54.12,53.83,53.93,168437.0,54.07,54.12,53.83,53.93,168437.0
2023-03-08 15:30:00,53.94,54.28,53.94,54.27,692809.0,53.94,54.28,53.94,54.27,692809.0
2023-03-09 09:30:00,53.76,54.24,53.74,54.14,505099.0,53.76,54.24,53.74,54.14,505099.0
2023-03-09 10:00:00,54.13,54.43,54.13,54.27,485588.0,54.13,54.43,54.13,54.27,485588.0
2023-03-09 10:30:00,54.27,54.6,54.23,54.38,267491.0,54.27,54.6,54.23,54.38,267491.0
2023-03-09 11:00:00,54.38,54.38,54.0,54.06,264121.0,54.38,54.38,54.0,54.06,264121.0
2023-03-09 11:30:00,54.05,54.08,53.64,53.65,218145.0,54.05,54.08,53.64,53.65,218145.0
2023-03-09 12:00:00,53.65,53.66,53.41,53.45,254331.0,53.65,53.66,53.41,53.45,254331.0
2023-03-09 12:30:00,53.44,53.48,52.96,53.0,286357.0,53.44,53.48,52.96,53.0,286357.0
2023-03-09 13:00:00,53.0,53.17,52.59,52.64,230026.0,53.0,53.17,52.59,52.64,230026.0
2023-03-09 13:30:00,52.63,52.74,52.39,52.4,405358.0,52.63,52.74,52.39,52.4,405358.0
2023-03-09 14:00:00,52.39,52.51,52.11,52.4,332207.0,52.39,52.51,52.11,52.4,332207.0
2023-03-09 14:30:00,52.39,52.7,52.36,52.39,181202.0,52.39,52.7,52.36,52.39,181202.0
2023-03-09 15:00:00,52.39,52.42,51.85,52.17,401619.0,52.39,52.42,51.85,52.17,401619.0
2023-03-09 15:30:00,52.16,52.38,52.02,52.1,1016025.0,52.16,52.38,52.02,52.1,1016025.0
2023-03-10 09:30:00,53.37,53.52,50.2,50.72,1854640.0,53.37,53.52,50.2,50.72,1854640.0
2023-03-10 10:00:00,50.73,51.58,50.71,51.32,860722.0,50.73,51.58,50.71,51.32,860722.0
2023-03-10 10:30:00,51.32,52.09,51.15,52.07,643955.0,51.32,52.09,51.15,52.07,643955.0
2023-03-10 11:00:00,52.07,52.64,51.78,52.64,661950.0,52.07,52.64,51.78,52.64,661950.0
2023-03-10 11:30:00,52.65,52.82,51.73,51.82,367426.0,52.65,52.82,51.73,51.82,367426.0
2023-03-10 12:00:00,51.81,51.91,51.57,51.79,246734.0,51.81,51.91,51.57,51.79,246734.0
2023-03-10 12:30:00,51.8,52.05,51.35,51.36,393736.0,51.8,52.05,51.35,51.36,393736.0
2023-03-10 13:00:00,51.36,51.46,50.95,50.98,453982.0,51.36,51.46,50.95,50.98,453982.0
2023-03-10 13:30:00,50.98,51.07,50.71,50.84,425057.0,50.98,51.07,50.71,50.84,425057.0
2023-03-10 14:00:00,50.85,51.43,50.85,50.99,367745.0,50.85,51.43,50.85,50.99,367745.0
2023-03-10 14:30:00,50.99,51.4,50.98,51.08,306217.0,50.99,51.4,50.98,51.08,306217.0
2023-03-10 15:00:00,51.07,51.2,50.83,50.98,412741.0,51.07,51.2,50.83,50.98,412741.0
2023-03-10 15:30:00,50.96,51.03,50.75,50.98,1083568.0,50.96,51.03,50.75,50.98,1083568.0
2023-03-13 09:30:00,49.51,49.58,48.15,49.32,1563484.0,49.51,49.58,48.15,49.32,1563484.0
2023-03-13 10:00:00,49.34,49.46,48.56,48.93,973992.0,49.34,49.46,48.56,48.93,973992.0
2023-03-13 10:30:00,48.94,49.58,48.6,49.28,643817.0,48.94,49.58,48.6,49.28,643817.0
2023-03-13 11:00:00,49.3,49.8,49.12,49.57,691453.0,49.3,49.8,49.12,49.57,691453.0
2023-03-13 11:30:00,49.57,49.68,49.0,49.44,573627.0,49.57,49.68,49.0,49.44,573627.0
2023-03-13 12:00:00,49.44,49.69,48.97,49.16,516813.0,49.44,49.69,48.97,49.16,516813.0
2023-03-13 12:30:00,49.17,49.31,48.5,48.57,561850.0,49.17,49.31,48.5,48.57,561850.0
2023-03-13 13:00:00,48.58,48.78,48.38,48.47,378087.0,48.58,48.78,48.38,48.47,378087.0
2023-03-13 13:30:00,48.46,48.83,48.32,48.8,395865.0,48.46,48.83,48.32,48.8,395865.0
2023-03-13 14:00:00,48.82,49.09,48.74,48.94,273589.0,48.82,49.09,48.74,48.94,273589.0
2023-03-13 14:30:00,48.95,49.15,48.79,49.02,292537.0,48.95,49.15,48.79,49.02,292537.0
2023-03-13 15:00:00,49.02,49.14,48.51,48.69,508354.0,49.02,49.14,48.51,48.69,508354.0
2023-03-13 15:30:00,48.68,49.07,48.63,48.83,1189181.0,48.68,49.07,48.63,48.83,1189181.0
2023-03-14 09:30:00,47.46,47.76,45.37,46.78,4543789.0,47.46,47.76,45.37,46.78,4543789.0
2023-03-14 10:00:00,46.78,46.83,45.61,46.14,1816366.0,46.78,46.83,45.61,46.14,1816366.0
2023-03-14 10:30:00,46.13,46.58,45.82,46.49,1215897.0,46.13,46.58,45.82,46.49,1215897.0
2023-03-14 11:00:00,46.47,46.95,46.47,46.57,937885.0,46.47,46.95,46.47,46.57,937885.0
2023-03-14 11:30:00,46.57,46.8,46.3,46.64,637217.0,46.57,46.8,46.3,46.64,637217.0
2023-03-14 12:00:00,46.62,46.89,46.28,46.84,648386.0,46.62,46.89,46.28,46.84,648386.0
2023-03-14 12:30:00,46.84,47.33,46.68,46.8,896614.0,46.84,47.33,46.68,46.8,896614.0
2023-03-14 13:00:00,46.8,46.98,46.35,46.58,957323.0,46.8,46.98,46.35,46.58,957323.0
2023-03-14 13:30:00,46.57,46.78,46.34,46.45,585470.0,46.57,46.78,46.34,46.45,585470.0
2023-03-14 14:00:00,46.45,46.52,45.9,45.92,746153.0,46.45,46.52,45.9,45.92,746153.0
2023-03-14 14:30:00,45.93,46.11,45.7,45.74,737653.0,45.93,46.11,45.7,45.74,737653.0
2023-03-14 15:00:00,45.74,45.81,45.36,45.64,837056.0,45.74,45.81,45.36,45.64,837056.0
2023-03-14 15:30:00,45.64,46.29,45.54,46.22,2219681.0,45.64,46.29,45.54,46.22,2219681.0
2023-03-15 09:30:00,44.76,45.06,44.04,44.1,1327230.0,44.76,45.06,44.04,44.1,1327230.0
2023-03-15 10:00:00,44.11,44.43,43.71,44.26,1365719.0,44.11,44.43,43.71,44.26,1365719.0
2023-03-15 10:30:00,44.21,44.28,43.42,43.51,832474.0,44.21,44.28,43.42,43.51,832474.0
2023-03-15 11:00:00,43.51,43.85,43.35,43.52,869081.0,43.51,43.85,43.35,43.52,869081.0
2023-03-15 11:30:00,43.51,43.97,43.19,43.19,870845.0,43.51,43.97,43.19,43.19,870845.0
2023-03-15 12:00:00,43.19,43.32,42.67,42.86,960118.0,43.19,43.32,42.67,42.86,960118.0
2023-03-15 12:30:00,42.86,42.99,42.41,42.55,751060.0,42.86,42.99,42.41,42.55,751060.0
2023-03-15 13:00:00,42.55,42.8,42.34,42.72,665494.0,42.55,42.8,42.34,42.72,665494.0
2023-03-15 13:30:00,42.73,43.24,42.48,43.24,677112.0,42.73,43.24,42.48,43.24,677112.0
2023-03-15 14:00:00,43.24,43.67,43.02,43.55,441978.0,43.24,43.67,43.02,43.55,441978.0
2023-03-15 14:30:00,43.56,43.66,43.26,43.32,707811.0,43.56,43.66,43.26,43.32,707811.0
2023-03-15 15:00:00,43.32,43.39,42.89,43.24,1058343.0,43.32,43.39,42.89,43.24,1058343.0
2023-03-15 15:30:00,43.25,43.49,42.93,43.15,2148891.0,43.25,43.49,42.93,43.15,2148891.0
2023-03-16 09:30:00,42.65,43.12,42.33,43.0,1022303.0,42.65,43.12,42.33,43.0,1022303.0
2023-03-16 10:00:00,43.0,43.02,42.17,42.42,889099.0,43.0,43.02,42.17,42.42,889099.0
2023-03-16 10:30:00,42.42,43.22,42.38,43.13,792288.0,42.42,43.22,42.38,43.13,792288.0
2023-03-16 11:00:00,43.14,43.31,42.88,43.28,620864.0,43.14,43.31,42.88,43.28,620864.0
2023-03-16 11:30:00,43.28,43.78,43.2,43.48,663965.0,43.28,43.78,43.2,43.48,663965.0
2023-03-16 12:00:00,43.49,43.57,43.15,43.56,460288.0,43.49,43.57,43.15,43.56,460288.0
2023-03-16 12:30:00,43.56,43.71,43.29,43.62,428846.0,43.56,43.71,43.29,43.62,428846.0
2023-03-16 13:00:00,43.61,43.72,43.48,43.72,438088.0,43.61,43.72,43.48,43.72,438088.0
2023-03-16 13:30:00,43.73,43.8,43.5,43.62,408757.0,43.73,43.8,43.5,43.62,408757.0
2023-03-16 14:00:00,43.61,43.69,43.29,43.53,396282.0,43.61,43.69,43.29,43.53,396282.0
2023-03-16 14:30:00,43.52,43.64,43.4,43.59,359235.0,43.52,43.64,43.4,43.59,359235.0
2023-03-16 15:00:00,43.6,43.76,43.41,43.76,457600.0,43.6,43.76,43.41,43.76,457600.0
2023-03-16 15:30:00,43.76,43.79,43.5,43.59,1110439.0,43.76,43.79,43.5,43.59,1110439.0
2023-03-17 09:30:00,43.34,43.61,42.89,43.59,1107038.0,43.34,43.61,42.89,43.59,1107038.0
2023-03-17 10:00:00,43.6,43.87,42.95,43.07,551027.0,43.6,43.87,42.95,43.07,551027.0
2023-03-17 10:30:00,43.08,43.11,42.69,42.79,469681.0,43.08,43.11,42.69,42.79,469681.0
2023-03-17 11:00:00,42.79,43.32,42.7,42.87,518439.0,42.79,43.32,42.7,42.87,518439.0
2023-03-17 11:30:00,42.86,43.02,42.63,42.76,297600.0,42.86,43.02,42.63,42.76,297600.0
2023-03-17 12:00:00,42.76,42.84,42.54,42.77,271904.0,42.76,42.84,42.54,42.77,271904.0
2023-03-17 12:30:00,42.77,42.83,42.4,42.54,412854.0,42.77,42.83,42.4,42.54,412854.0
2023-03-17 13:00:00,42.52,42.84,42.5,42.78,200813.0,42.52,42.84,42.5,42.78,200813.0
2023-03-17 13:30:00,42.77,42.87,42.6,42.68,276607.0,42.77,42.87,42.6,42.68,276607.0
2023-03-17 14:00:00,42.68,42.94,42.57,42.91,278202.0,42.68,42.94,42.57,42.91,278202.0
2023-03-17 14:30:00,42.9,43.17,42.89,43.16,390566.0,42.9,43.17,42.89,43.16,390566.0
2023-03-17 15:00:00,43.17,43.18,42.92,43.14,436538.0,43.17,43.18,42.92,43.14,436538.0
2023-03-17 15:30:00,43.15,43.18,42.94,43.04,1031839.0,43.15,43.18,42.94,43.04,1031839.0
2023-03-20 09:30:00,43.29,43.48,42.8,43.32,838724.0,43.29,43.48,42.8,43.32,838724.0
2023-03-20 10:00:00,43.31,43.59,43.14,43.57,371138.0,43.31,43.59,43.14,43.57,371138.0
2023-03-20 10:30:00,43.55,43.62,43.23,43.53,314854.0,43.55,43.62,43.23,43.53,314854.0
2023-03-20 11:00:00,43.52,43.68,43.36,43.49,289194.0,43.52,43.68,43.36,43.49,289194.0
2023-03-20 11:30:00,43.5,43.65,43.29,43.29,330744.0,43.5,43.65,43.29,43.29,330744.0
2023-03-20 12:00:00,43.3,43.32,42.87,43.12,385138.0,43.3,43.32,42.87,43.12,385138.0
2023-03-20 12:30:00,43.12,43.24,43.0,43.21,187429.0,43.12,43.24,43.0,43.21,187429.0
2023-03-20 13:00:00,43.21,43.3,43.17,43.18,164441.0,43.21,43.3,43.17,43.18,164441.0
2023-03-20 13:30:00,43.19,43.24,43.02,43.07,150660.0,43.19,43.24,43.02,43.07,150660.0
2023-03-20 14:00:00,43.07,43.3,42.99,43.2,336289.0,43.07,43.3,42.99,43.2,336289.0
2023-03-20 14:30:00,43.19,43.21,43.02,43.12,248566.0,43.19,43.21,43.02,43.12,248566.0
2023-03-20 15:00:00,43.11,43.13,42.94,43.06,209555.0,43.11,43.13,42.94,43.06,209555.0
2023-03-20 15:30:00,43.05,43.22,42.97,43.09,981818.0,43.05,43.22,42.97,43.09,981818.0
2023-03-21 09:30:00,44.04,44.96,44.02,44.72,1128170.0,44.04,44.96,44.02,44.72,1128170.0
2023-03-21 10:00:00,44.73,44.84,44.15,44.38,499119.0,44.73,44.84,44.15,44.38,499119.0
2023-03-21 10:30:00,44.37,44.43,44.1,44.14,387660.0,44.37,44.43,44.1,44.14,387660.0
2023-03-21 11:00:00,44.15,44.52,44.11,44.45,224174.0,44.15,44.52,44.11,44.45,224174.0
2023-03-21 11:30:00,44.46,44.59,44.21,44.24,239024.0,44.46,44.59,44.21,44.24,239024.0
2023-03-21 12:00:00,44.23,44.46,44.21,44.36,198068.0,44.23,44.46,44.21,44.36,198068.0
2023-03-21 12:30:00,44.37,44.54,44.36,44.47,212297.0,44.37,44.54,44.36,44.47,212297.0
2023-03-21 13:00:00,44.49,44.66,44.44,44.65,175871.0,44.49,44.66,44.44,44.65,175871.0
2023-03-21 13:30:00,44.65,44.73,44.37,44.39,202783.0,44.65,44.73,44.37,44.39,202783.0
2023-03-21 14:00:00,44.39,44.41,44.24,44.25,244282.0,44.39,44.41,44.24,44.25,244282.0
2023-03-21 14:30:00,44.26,44.36,44.23,44.25,231549.0,44.26,44.36,44.23,44.25,231549.0
2023-03-21 15:00:00,44.24,44.29,44.12,44.19,197251.0,44.24,44.29,44.12,44.19,197251.0
2023-03-21 15:30:00,44.2,44.43,44.14,44.26,764613.0,44.2,44.43,44.14,44.26,764613.0
2023-03-22 09:30:00,44.14,44.32,43.89,44.06,419555.0,44.14,44.32,43.89,44.06,419555.0
2023-03-22 10:00:00,44.05,44.12,43.83,43.9,222514.0,44.05,44.12,43.83,43.9,222514.0
2023-03-22 10:30:00,43.88,43.94,43.65,43.67,280240.0,43.88,43.94,43.65,43.67,280240.0
2023-03-22 11:00:00,43.66,43.8,43.57,43.71,268473.0,43.66,43.8,43.57,43.71,268473.0
2023-03-22 11:30:00,43.71,43.81,43.57,43.69,208437.0,43.71,43.81,43.57,43.69,208437.0
2023-03-22 12:00:00,43.69,43.7,43.42,43.53,287341.0,43.69,43.7,43.42,43.53,287341.0
2023-03-22 12:30:00,43.52,43.73,43.44,43.68,234554.0,43.52,43.73,43.44,43.68,234554.0
2023-03-22 13:00:00,43.69,43.82,43.55,43.64,236015.0,43.69,43.82,43.55,43.64,236015.0
2023-03-22 13:30:00,43.65,43.68,43.48,43.57,184579.0,43.65,43.68,43.48,43.57,184579.0
2023-03-22 14:00:00,43.57,44.0,43.54,43.85,449117.0,43.57,44.0,43.54,43.85,449117.0
2023-03-22 14:30:00,43.85,44.23,43.54,43.82,583670.0,43.85,44.23,43.54,43.82,583670.0
2023-03-22 15:00:00,43.8,43.88,43.33,43.68,680334.0,43.8,43.88,43.33,43.68,680334.0
2023-03-22 15:30:00,43.67,43.71,42.78,42.78,1197490.0,43.67,43.71,42.78,42.78,1197490.0
2023-03-23 09:30:00,43.07,43.34,42.82,43.1,626789.0,43.07,43.34,42.82,43.1,626789.0
2023-03-23 10:00:00,43.1,43.16,42.78,42.93,446186.0,43.1,43.16,42.78,42.93,446186.0
2023-03-23 10:30:00,42.95,43.28,42.85,43.25,386361.0,42.95,43.28,42.85,43.25,386361.0
2023-03-23 11:00:00,43.25,43.5,43.22,43.33,351650.0,43.25,43.5,43.22,43.33,351650.0
2023-03-23 11:30:00,43.33,43.38,42.97,43.0,237750.0,43.33,43.38,42.97,43.0,237750.0
2023-03-23 12:00:00,42.99,43.07,42.58,42.62,403361.0,42.99,43.07,42.58,42.62,403361.0
2023-03-23 12:30:00,42.63,42.75,42.23,42.32,621721.0,42.63,42.75,42.23,42.32,621721.0
2023-03-23 13:00:00,42.32,42.45,41.79,41.86,760919.0,42.32,42.45,41.79,41.86,760919.0
2023-03-23 13:30:00,41.85,41.92,41.59,41.71,549837.0,41.85,41.92,41.59,41.71,549837.0
2023-03-23 14:00:00,41.71,41.94,41.55,41.56,320359.0,41.71,41.94,41.55,41.56,320359.0
2023-03-23 14:30:00,41.56,41.63,41.22,41.47,677348.0,41.56,41.63,41.22,41.47,677348.0
2023-03-23 15:00:00,41.46,41.76,41.19,41.29,823471.0,41.46,41.76,41.19,41.29,823471.0
2023-03-23 15:30:00,41.3,41.95,41.25,41.65,1402013.0,41.3,41.95,41.25,41.65,1402013.0
2023-03-24 09:30:00,41.04,41.24,40.58,40.99,1222865.0,41.04,41.24,40.58,40.99,1222865.0
2023-03-24 10:00:00,40.99,41.15,40.57,40.79,567771.0,40.99,41.15,40.57,40.79,567771.0
2023-03-24 10:30:00,40.8,40.93,40.43,40.8,548022.0,40.8,40.93,40.43,40.8,548022.0
2023-03-24 11:00:00,40.8,40.87,40.46,40.53,354233.0,40.8,40.87,40.46,40.53,354233.0
2023-03-24 11:30:00,40.52,41.11,40.5,41.07,350412.0,40.52,41.11,40.5,41.07,350412.0
2023-03-24 12:00:00,41.07,41.14,40.77,40.88,448773.0,41.07,41.14,40.77,40.88,448773.0
2023-03-24 12:30:00,40.89,40.97,40.73,40.9,304847.0,40.89,40.97,40.73,40.9,304847.0
2023-03-24 13:00:00,40.89,40.95,40.65,40.75,239832.0,40.89,40.95,40.65,40.75,239832.0
2023-03-24 13:30:00,40.76,41.01,40.72,40.87,247112.0,40.76,41.01,40.72,40.87,247112.0
2023-03-24 14:00:00,40.87,41.15,40.87,41.1,298040.0,40.87,41.15,40.87,41.1,298040.0
2023-03-24 14:30:00,41.11,41.21,41.09,41.13,301241.0,41.11,41.21,41.09,41.13,301241.0
2023-03-24 15:00:00,41.12,41.39,41.08,41.37,309567.0,41.12,41.39,41.08,41.37,309567.0
2023-03-24 15:30:00,41.37,41.5,41.21,41.36,858687.0,41.37,41.5,41.21,41.36,858687.0
2023-03-27 09:30:00,41.93,42.23,41.24,41.61,939437.0,41.93,42.23,41.24,41.61,939437.0
2023-03-27 10:00:00,41.61,41.69,41.25,41.4,758077.0,41.61,41.69,41.25,41.4,758077.0
2023-03-27 10:30:00,41.39,41.64,41.32,41.35,429811.0,41.39,41.64,41.32,41.35,429811.0
2023-03-27 11:00:00,41.34,41.38,41.15,41.33,248213.0,41.34,41.38,41.15,41.33,248213.0
2023-03-27 11:30:00,41.32,41.54,41.29,41.42,347227.0,41.32,41.54,41.29,41.42,347227.0
2023-03-27 12:00:00,41.4,41.88,41.39,41.82,313124.0,41.4,41.88,41.39,41.82,313124.0
2023-03-27 12:30:00,41.82,41.86,41.68,41.76,191952.0,41.82,41.86,41.68,41.76,191952.0
2023-03-27 13:00:00,41.77,41.98,41.77,41.85,169519.0,41.77,41.98,41.77,41.85,169519.0
2023-03-27 13:30:00,41.86,42.05,41.79,41.91,177644.0,41.86,42.05,41.79,41.91,177644.0
2023-03-27 14:00:00,41.9,42.09,41.88,42.05,167419.0,41.9,42.09,41.88,42.05,167419.0
2023-03-27 14:30:00,42.05,42.09,41.97,42.05,262765.0,42.05,42.09,41.97,42.05,262765.0
2023-03-27 15:00:00,42.05,42.22,42.01,42.21,301754.0,42.05,42.22,42.01,42.21,301754.0
2023-03-27 15:30:00,42.21,42.29,41.86,41.94,807970.0,42.21,42.29,41.86,41.94,807970.0
2023-03-28 09:30:00,41.76,42.03,41.58,41.88,569134.0,41.76,42.03,41.58,41.88,569134.0
2023-03-28 10:00:00,41.88,42.38,41.83,42.27,413286.0,41.88,42.38,41.83,42.27,413286.0
2023-03-28 10:30:00,42.27,42.43,42.01,42.4,317253.0,42.27,42.43,42.01,42.4,317253.0
2023-03-28 11:00:00,42.41,42.5,42.18,42.27,224141.0,42.41,42.5,42.18,42.27,224141.0
2023-03-28 11:30:00,42.28,42.38,42.12,42.25,165137.0,42.28,42.38,42.12,42.25,165137.0
2023-03-28 12:00:00,42.26,42.38,42.17,42.18,160561.0,42.26,42.38,42.17,42.18,160561.0
2023-03-28 12:30:00,42.18,42.24,42.09,42.24,94977.0,42.18,42.24,42.09,42.24,94977.0
2023-03-28 13:00:00,42.25,42.26,42.05,42.08,130958.0,42.25,42.26,42.05,42.08,130958.0
2023-03-28 13:30:00,42.08,42.11,41.85,41.95,196015.0,42.08,42.11,41.85,41.95,196015.0
2023-03-28 14:00:00,41.95,42.12,41.94,41.97,285119.0,41.95,42.12,41.94,41.97,285119.0
2023-03-28 14:30:00,41.97,42.32,41.96,42.28,195383.0,41.97,42.32,41.96,42.28,195383.0
2023-03-28 15:00:00,42.29,42.38,42.26,42.37,190335.0,42.29,42.38,42.26,42.37,190335.0
2023-03-28 15:30:00,42.36,42.57,42.34,42.4,838522.0,42.36,42.57,42.34,42.4,838522.0
2023-03-29 09:30:00,42.97,43.18,42.68,42.85,870261.0,42.97,43.18,42.68,42.85,870261.0
2023-03-29 10:00:00,42.86,43.0,42.72,42.83,395826.0,42.86,43.0,42.72,42.83,395826.0
2023-03-29 10:30:00,42.84,42.89,42.67,42.82,272749.0,42.84,42.89,42.67,42.82,272749.0
2023-03-29 11:00:00,42.81,43.03,42.8,42.89,296745.0,42.81,43.03,42.8,42.89,296745.0
2023-03-29 11:30:00,42.9,43.34,42.9,43.31,531357.0,42.9,43.34,42.9,43.31,531357.0
2023-03-29 12:00:00,43.31,43.35,43.17,43.29,310429.0,43.31,43.35,43.17,43.29,310429.0
2023-03-29 12:30:00,43.29,43.36,43.23,43.31,266049.0,43.29,43.36,43.23,43.31,266049.0
2023-03-29 13:00:00,43.31,43.44,43.29,43.4,199404.0,43.31,43.44,43.29,43.4,199404.0
2023-03-29 13:30:00,43.4,43.44,43.31,43.33,130717.0,43.4,43.44,43.31,43.33,130717.0
2023-03-29 14:00:00,43.32,43.37,43.03,43.06,455634.0,43.32,43.37,43.03,43.06,455634.0
2023-03-29 14:30:00,43.06,43.35,43.06,43.34,280374.0,43.06,43.35,43.06,43.34,280374.0
2023-03-29 15:00:00,43.35,43.65,43.31,43.53,590327.0,43.35,43.65,43.31,43.53,590327.0
2023-03-29 15:30:00,43.52,43.61,43.41,43.48,828596.0,43.52,43.61,43.41,43.48,828596.0
2023-03-30 09:30:00,44.01,45.06,44.01,44.55,1501731.0,44.01,45.06,44.01,44.55,1501731.0
2023-03-30 10:00:00,44.55,44.6,44.13,44.41,526750.0,44.55,44.6,44.13,44.41,526750.0
2023-03-30 10:30:00,44.43,44.7,44.28,44.45,472011.0,44.43,44.7,44.28,44.45,472011.0
2023-03-30 11:00:00,44.46,44.53,44.21,44.23,292489.0,44.46,44.53,44.21,44.23,292489.0
2023-03-30 11:30:00,44.22,44.49,44.12,44.46,471112.0,44.22,44.49,44.12,44.46,471112.0
2023-03-30 12:00:00,44.46,44.47,44.08,44.23,271566.0,44.46,44.47,44.08,44.23,271566.0
2023-03-30 12:30:00,44.22,44.23,44.0,44.04,206543.0,44.22,44.23,44.0,44.04,206543.0
2023-03-30 13:00:00,44.03,44.16,43.98,44.0,248922.0,44.03,44.16,43.98,44.0,248922.0
2023-03-30 13:30:00,44.0,44.01,43.73,43.99,187551.0,44.0,44.01,43.73,43.99,187551.0
2023-03-30 14:00:00,43.98,44.13,43.83,44.12,272154.0,43.98,44.13,43.83,44.12,272154.0
2023-03-30 14:30:00,44.12,44.17,43.92,43.98,257200.0,44.12,44.17,43.92,43.98,257200.0
2023-03-30 15:00:00,43.98,43.98,43.75,43.79,276205.0,43.98,43.98,43.75,43.79,276205.0
2023-03-30 15:30:00,43.78,43.79,43.59,43.72,766414.0,43.78,43.79,43.59,43.72,766414.0
2023-03-31 09:30:00,44.05,44.32,43.99,44.02,565629.0,44.05,44.32,43.99,44.02,565629.0
2023-03-31 10:00:00,44.02,44.09,43.82,43.94,368052.0,44.02,44.09,43.82,43.94,368052.0
2023-03-31 10:30:00,43.94,43.97,43.72,43.85,403841.0,43.94,43.97,43.72,43.85,403841.0
2023-03-31 11:00:00,43.84,44.17,43.82,44.14,290654.0,43.84,44.17,43.82,44.14,290654.0
2023-03-31 11:30:00,44.14,44.21,44.05,44.18,222862.0,44.14,44.21,44.05,44.18,222862.0
2023-03-31 12:00:00,44.18,44.25,44.15,44.2,223087.0,44.18,44.25,44.15,44.2,223087.0
2023-03-31 12:30:00,44.2,44.21,44.03,44.12,151026.0,44.2,44.21,44.03,44.12,151026.0
2023-03-31 13:00:00,44.13,44.13,44.0,44.05,159566.0,44.13,44.13,44.0,44.05,159566.0
2023-03-31 13:30:00,44.04,44.05,43.9,43.96,116054.0,44.04,44.05,43.9,43.96,116054.0
2023-03-31 14:00:00,43.96,44.01,43.86,43.9,137248.0,43.96,44.01,43.86,43.9,137248.0
2023-03-31 14:30:00,43.9,43.97,43.89,43.95,140127.0,43.9,43.97,43.89,43.95,140127.0
2023-03-31 15:00:00,43.94,44.19,43.93,44.17,313994.0,43.94,44.19,43.93,44.17,313994.0
2023-03-31 15:30:00,44.16,44.3,44.02,44.26,644846.0,44.16,44.3,44.02,44.26,644846.0
2023-04-03 09:30:00,43.54,43.76,42.85,43.13,1730220.0,43.54,43.76,42.85,43.13,1730220.0
2023-04-03 10:00:00,43.14,43.57,42.96,43.42,735859.0,43.14,43.57,42.96,43.42,735859.0
2023-04-03 10:30:00,43.43,43.46,42.71,42.91,554963.0,43.43,43.46,42.71,42.91,554963.0
2023-04-03 11:00:00,42.92,43.23,42.76,43.21,436346.0,42.92,43.23,42.76,43.21,436346.0
2023-04-03 11:30:00,43.21,43.5,43.2,43.36,297705.0,43.21,43.5,43.2,43.36,297705.0
2023-04-03 12:00:00,43.35,43.45,43.25,43.29,204761.0,43.35,43.45,43.25,43.29,204761.0
2023-04-03 12:30:00,43.28,43.38,43.21,43.28,136251.0,43.28,43.38,43.21,43.28,136251.0
2023-04-03 13:00:00,43.27,43.47,43.25,43.25,172585.0,43.27,43.47,43.25,43.25,172585.0
2023-04-03 13:30:00,43.25,43.34,43.25,43.3,106701.0,43.25,43.34,43.25,43.3,106701.0
2023-04-03 14:00:00,43.3,43.42,43.28,43.29,149108.0,43.3,43.42,43.28,43.29,149108.0
2023-04-03 14:30:00,43.29,43.3,43.16,43.2,199236.0,43.29,43.3,43.16,43.2,199236.0
2023-04-03 15:00:00,43.2,43.43,43.19,43.41,222787.0,43.2,43.43,43.19,43.41,222787.0
2023-04-03 15:30:00,43.4,43.41,43.26,43.36,678810.0,43.4,43.41,43.26,43.36,678810.0
2023-04-04 09:30:00,43.74,43.91,42.63,42.91,906298.0,43.74,43.91,42.63,42.91,906298.0
2023-04-04 10:00:00,42.91,43.03,42.55,42.73,367401.0,42.91,43.03,42.55,42.73,367401.0
2023-04-04 10:30:00,42.74,42.86,42.36,42.46,486497.0,42.74,42.86,42.36,42.46,486497.0
2023-04-04 11:00:00,42.45,42.56,42.22,42.3,344608.0,42.45,42.56,42.22,42.3,344608.0
2023-04-04 11:30:00,42.29,42.38,42.2,42.27,334035.0,42.29,42.38,42.2,42.27,334035.0
2023-04-04 12:00:00,42.26,42.39,42.18,42.36,225345.0,42.26,42.39,42.18,42.36,225345.0
2023-04-04 12:30:00,42.36,42.45,42.31,42.39,171608.0,42.36,42.45,42.31,42.39,171608.0
2023-04-04 13:00:00,42.37,42.67,42.33,42.66,235753.0,42.37,42.67,42.33,42.66,235753.0
2023-04-04 13:30:00,42.67,42.79,42.55,42.61,251949.0,42.67,42.79,42.55,42.61,251949.0
2023-04-04 14:00:00,42.61,42.69,42.54,42.55,150762.0,42.61,42.69,42.54,42.55,150762.0
2023-04-04 14:30:00,42.54,42.67,42.5,42.55,141630.0,42.54,42.67,42.5,42.55,141630.0
2023-04-04 15:00:00,42.54,42.65,42.49,42.51,233267.0,42.54,42.65,42.49,42.51,233267.0
2023-04-04 15:30:00,42.51,42.59,42.43,42.56,593388.0,42.51,42.59,42.43,42.56,593388.0
2023-04-05 09:30:00,42.36,42.6,42.1,42.23,912115.0,42.36,42.6,42.1,42.23,912115.0
2023-04-05 10:00:00,42.23,42.27,41.91,41.98,482884.0,42.23,42.27,41.91,41.98,482884.0
2023-04-05 10:30:00,41.97,42.11,41.58,41.66,703050.0,41.97,42.11,41.58,41.66,703050.0
2023-04-05 11:00:00,41.66,41.75,41.53,41.59,480849.0,41.66,41.75,41.53,41.59,480849.0
2023-04-05 11:30:00,41.59,41.67,41.44,41.52,353355.0,41.59,41.67,41.44,41.52,353355.0
2023-04-05 12:00:00,41.52,41.56,41.26,41.33,476542.0,41.52,41.56,41.26,41.33,476542.0
2023-04-05 12:30:00,41.32,41.41,41.22,41.4,303084.0,41.32,41.41,41.22,41.4,303084.0
2023-04-05 13:00:00,41.41,41.87,41.39,41.77,309958.0,41.41,41.87,41.39,41.77,309958.0
2023-04-05 13:30:00,41.76,41.8,41.51,41.62,308957.0,41.76,41.8,41.51,41.62,308957.0
2023-04-05 14:00:00,41.62,41.68,41.53,41.54,270183.0,41.62,41.68,41.53,41.54,270183.0
2023-04-05 14:30:00,41.54,41.68,41.47,41.67,198542.0,41.54,41.68,41.47,41.67,198542.0
2023-04-05 15:00:00,41.66,41.79,41.6,41.77,374489.0,41.66,41.79,41.6,41.77,374489.0
2023-04-05 15:30:00,41.78,42.11,41.77,42.01,955094.0,41.78,42.11,41.77,42.01,955094.0
2023-04-06 09:30:00,42.29,42.45,41.85,42.11,872307.0,42.29,42.45,41.85,42.11,872307.0
2023-04-06 10:00:00,42.12,42.45,42.11,42.21,268275.0,42.12,42.45,42.11,42.21,268275.0
2023-04-06 10:30:00,42.21,42.33,41.98,42.22,278943.0,42.21,42.33,41.98,42.22,278943.0
2023-04-06 11:00:00,42.23,42.59,42.22,42.57,512261.0,42.23,42.59,42.22,42.57,512261.0
2023-04-06 11:30:00,42.57,42.73,42.39,42.65,246329.0,42.57,42.73,42.39,42.65,246329.0
2023-04-06 12:00:00,42.65,42.72,42.59,42.69,161977.0,42.65,42.72,42.59,42.69,161977.0
2023-04-06 12:30:00,42.69,42.83,42.68,42.69,185608.0,42.69,42.83,42.68,42.69,185608.0
2023-04-06 13:00:00,42.69,42.72,42.6,42.61,172060.0,42.69,42.72,42.6,42.61,172060.0
2023-04-06 13:30:00,42.62,42.66,42.42,42.42,322709.0,42.62,42.66,42.42,42.42,322709.0
2023-04-06 14:00:00,42.42,42.53,42.39,42.53,139894.0,42.42,42.53,42.39,42.53,139894.0
2023-04-06 14:30:00,42.52,42.63,42.46,42.54,185337.0,42.52,42.63,42.46,42.54,185337.0
2023-04-06 15:00:00,42.55,42.65,42.52,42.63,279703.0,42.55,42.65,42.52,42.63,279703.0
2023-04-06 15:30:00,42.64,42.74,42.54,42.66,1086380.0,42.64,42.74,42.54,42.66,1086380.0
2023-04-10 09:30:00,42.58,43.16,42.28,42.99,729515.0,42.58,43.16,42.28,42.99,729515.0
2023-04-10 10:00:00,42.98,43.16,42.91,43.08,367859.0,42.98,43.16,42.91,43.08,367859.0
2023-04-10 10:30:00,43.08,43.21,42.92,42.94,341986.0,43.08,43.21,42.92,42.94,341986.0
2023-04-10 11:00:00,42.94,43.13,42.9,43.05,279719.0,42.94,43.13,42.9,43.05,279719.0
2023-04-10 11:30:00,43.05,43.07,42.76,42.83,262761.0,43.05,43.07,42.76,42.83,262761.0
2023-04-10 12:00:00,42.83,42.9,42.74,42.89,178992.0,42.83,42.9,42.74,42.89,178992.0
2023-04-10 12:30:00,42.89,42.96,42.86,42.88,165611.0,42.89,42.96,42.86,42.88,165611.0
2023-04-10 13:00:00,42.88,42.9,42.81,42.88,146681.0,42.88,42.9,42.81,42.88,146681.0
2023-04-10 13:30:00,42.88,42.94,42.77,42.83,212298.0,42.88,42.94,42.77,42.83,212298.0
2023-04-10 14:00:00,42.83,42.93,42.77,42.9,197642.0,42.83,42.93,42.77,42.9,197642.0
2023-04-10 14:30:00,42.89,43.04,42.88,43.02,194358.0,42.89,43.04,42.88,43.02,194358.0
2023-04-10 15:00:00,43.01,43.09,42.97,42.98,185379.0,43.01,43.09,42.97,42.98,185379.0
2023-04-10 15:30:00,42.98,43.15,42.95,43.13,867768.0,42.98,43.15,42.95,43.13,867768.0
2023-04-11 09:30:00,43.36,43.48,42.96,43.21,589653.0,43.36,43.48,42.96,43.21,589653.0
2023-04-11 10:00:00,43.21,43.56,43.2,43.41,513422.0,43.21,43.56,43.2,43.41,513422.0
2023-04-11 10:30:00,43.41,43.72,43.4,43.65,695752.0,43.41,43.72,43.4,43.65,695752.0
2023-04-11 11:00:00,43.66,44.05,43.66,43.84,435106.0,43.66,44.05,43.66,43.84,435106.0
2023-04-11 11:30:00,43.84,44.14,43.79,44.1,354449.0,43.84,44.14,43.79,44.1,354449.0
2023-04-11 12:00:00,44.1,44.39,44.1,44.23,363637.0,44.1,44.39,44.1,44.23,363637.0
2023-04-11 12:30:00,44.24,44.4,44.01,44.02,418265.0,44.24,44.4,44.01,44.02,418265.0
2023-04-11 13:00:00,44.03,44.19,44.0,44.16,165330.0,44.03,44.19,44.0,44.16,165330.0
2023-04-11 13:30:00,44.16,44.29,44.13,44.2,355074.0,44.16,44.29,44.13,44.2,355074.0
2023-04-11 14:00:00,44.21,44.23,44.07,44.18,229846.0,44.21,44.23,44.07,44.18,229846.0
2023-04-11 14:30:00,44.18,44.31,44.17,44.25,279751.0,44.18,44.31,44.17,44.25,279751.0
2023-04-11 15:00:00,44.25,44.43,44.18,44.4,383878.0,44.25,44.43,44.18,44.4,383878.0
2023-04-11 15:30:00,44.4,44.44,44.24,44.33,1464824.0,44.4,44.44,44.24,44.33,1464824.0
2023-04-12 09:30:00,43.98,43.99,42.0,42.16,2010918.0,43.98,43.99,42.0,42.16,2010918.0
2023-04-12 10:00:00,42.15,42.31,41.51,41.77,1568806.0,42.15,42.31,41.51,41.77,1568806.0
2023-04-12 10:30:00,41.76,41.83,41.16,41.27,1541971.0,41.76,41.83,41.16,41.27,1541971.0
2023-04-12 11:00:00,41.27,41.43,41.04,41.43,760722.0,41.27,41.43,41.04,41.43,760722.0
2023-04-12 11:30:00,41.44,41.76,41.29,41.73,866403.0,41.44,41.76,41.29,41.73,866403.0
2023-04-12 12:00:00,41.75,41.87,41.56,41.83,682329.0,41.75,41.87,41.56,41.83,682329.0
2023-04-12 12:30:00,41.83,41.97,41.7,41.93,585108.0,41.83,41.97,41.7,41.93,585108.0
2023-04-12 13:00:00,41.93,42.14,41.77,42.05,776492.0,41.93,42.14,41.77,42.05,776492.0
2023-04-12 13:30:00,42.05,42.1,41.79,41.95,409785.0,42.05,42.1,41.79,41.95,409785.0
2023-04-12 14:00:00,41.95,41.99,41.59,41.65,463599.0,41.95,41.99,41.59,41.65,463599.0
2023-04-12 14:30:00,41.64,41.65,41.26,41.29,697828.0,41.64,41.65,41.26,41.29,697828.0
2023-04-12 15:00:00,41.29,41.34,41.08,41.12,598922.0,41.29,41.34,41.08,41.12,598922.0
2023-04-12 15:30:00,41.12,41.48,41.1,41.45,1675993.0,41.12,41.48,41.1,41.45,1675993.0
2023-04-13 09:30:00,42.25,42.25,41.44,41.52,1938396.0,42.25,42.25,41.44,41.52,1938396.0
2023-04-13 10:00:00,41.52,41.53,41.05,41.51,1205897.0,41.52,41.53,41.05,41.51,1205897.0
2023-04-13 10:30:00,41.51,42.13,41.41,41.8,1091481.0,41.51,42.13,41.41,41.8,1091481.0
2023-04-13 11:00:00,41.8,41.9,41.58,41.8,505671.0,41.8,41.9,41.58,41.8,505671.0
2023-04-13 11:30:00,41.79,41.97,41.63,41.73,337110.0,41.79,41.97,41.63,41.73,337110.0
2023-04-13 12:00:00,41.74,41.97,41.74,41.83,262870.0,41.74,41.97,41.74,41.83,262870.0
2023-04-13 12:30:00,41.83,41.94,41.77,41.9,380707.0,41.83,41.94,41.77,41.9,380707.0
2023-04-13 13:00:00,41.89,42.17,41.86,42.04,571469.0,41.89,42.17,41.86,42.04,571469.0
2023-04-13 13:30:00,42.05,42.15,41.99,42.06,268744.0,42.05,42.15,41.99,42.06,268744.0
2023-04-13 14:00:00,42.07,42.14,42.0,42.05,267130.0,42.07,42.14,42.0,42.05,267130.0
2023-04-13 14:30:00,42.05,42.06,41.89,42.01,392799.0,42.05,42.06,41.89,42.01,392799.0
2023-04-13 15:00:00,42.01,42.05,41.81,42.01,549937.0,42.01,42.05,41.81,42.01,549937.0
2023-04-13 15:30:00,42.01,42.09,41.86,41.98,1147082.0,42.01,42.09,41.86,41.98,1147082.0
2023-04-14 09:30:00,42.18,42.39,41.67,42.15,752316.0,42.18,42.39,41.67,42.15,752316.0
2023-04-14 10:00:00,42.15,42.17,41.78,41.89,524997.0,42.15,42.17,41.78,41.89,524997.0
2023-04-14 10:30:00,41.9,42.15,41.85,41.93,328249.0,41.9,42.15,41.85,41.93,328249.0
2023-04-14 11:00:00,41.93,41.97,41.77,41.81,322676.0,41.93,41.97,41.77,41.81,322676.0
2023-04-14 11:30:00,41.81,41.82,41.54,41.72,235954.0,41.81,41.82,41.54,41.72,235954.0
2023-04-14 12:00:00,41.73,41.73,41.54,41.6,224554.0,41.73,41.73,41.54,41.6,224554.0
2023-04-14 12:30:00,41.6,41.69,41.55,41.63,171647.0,41.6,41.69,41.55,41.63,171647.0
2023-04-14 13:00:00,41.63,41.74,41.45,41.45,243932.0,41.63,41.74,41.45,41.45,243932.0
2023-04-14 13:30:00,41.45,41.48,41.33,41.47,232913.0,41.45,41.48,41.33,41.47,232913.0
2023-04-14 14:00:00,41.47,41.61,41.4,41.61,194169.0,41.47,41.61,41.4,41.61,194169.0
2023-04-14 14:30:00,41.61,41.63,41.49,41.54,231469.0,41.61,41.63,41.49,41.54,231469.0
2023-04-14 15:00:00,41.54,41.61,41.4,41.59,252122.0,41.54,41.61,41.4,41.59,252122.0
2023-04-14 15:30:00,41.59,41.77,41.55,41.67,769854.0,41.59,41.77,41.55,41.67,769854.0
2023-04-17 09:30:00,41.9,42.2,41.58,42.09,764551.0,41.9,42.2,41.58,42.09,764551.0
2023-04-17 10:00:00,42.07,42.26,42.01,42.05,343065.0,42.07,42.26,42.01,42.05,343065.0
2023-04-17 10:30:00,42.04,42.28,41.9,42.17,357707.0,42.04,42.28,41.9,42.17,357707.0
2023-04-17 11:00:00,42.19,42.23,42.03,42.07,289749.0,42.19,42.23,42.03,42.07,289749.0
2023-04-17 11:30:00,42.07,42.09,41.85,41.97,313708.0,42.07,42.09,41.85,41.97,313708.0
2023-04-17 12:00:00,41.97,42.24,41.96,42.18,235590.0,41.97,42.24,41.96,42.18,235590.0
2023-04-17 12:30:00,42.18,42.26,42.11,42.13,166997.0,42.18,42.26,42.11,42.13,166997.0
2023-04-17 13:00:00,42.13,42.17,42.05,42.15,108272.0,42.13,42.17,42.05,42.15,108272.0
2023-04-17 13:30:00,42.15,42.19,41.91,41.95,206856.0,42.15,42.19,41.91,41.95,206856.0
2023-04-17 14:00:00,41.95,42.08,41.92,42.07,171779.0,41.95,42.08,41.92,42.07,171779.0
2023-04-17 14:30:00,42.08,42.35,42.05,42.35,242575.0,42.08,42.35,42.05,42.35,242575.0
2023-04-17 15:00:00,42.34,42.45,42.33,42.4,281016.0,42.34,42.45,42.33,42.4,281016.0
2023-04-17 15:30:00,42.39,42.41,42.2,42.39,754250.0,42.39,42.41,42.2,42.39,754250.0
2023-04-18 09:30:00,42.75,42.87,42.42,42.48,746527.0,42.75,42.87,42.42,42.48,746527.0
2023-04-18 10:00:00,42.48,42.74,42.36,42.36,415635.0,42.48,42.74,42.36,42.36,415635.0
2023-04-18 10:30:00,42.37,42.62,42.15,42.62,775650.0,42.37,42.62,42.15,42.62,775650.0
2023-04-18 11:00:00,42.62,42.82,42.52,42.8,360697.0,42.62,42.82,42.52,42.8,360697.0
2023-04-18 11:30:00,42.8,42.9,42.69,42.73,277627.0,42.8,42.9,42.69,42.73,277627.0
2023-04-18 12:00:00,42.73,43.02,42.72,43.01,339190.0,42.73,43.02,42.72,43.01,339190.0
2023-04-18 12:30:00,43.01,43.01,42.82,42.85,241175.0,43.01,43.01,42.82,42.85,241175.0
2023-04-18 13:00:00,42.84,43.07,42.79,42.84,406962.0,42.84,43.07,42.79,42.84,406962.0
2023-04-18 13:30:00,42.84,42.93,42.7,42.75,431185.0,42.84,42.93,42.7,42.75,431185.0
2023-04-18 14:00:00,42.77,43.07,42.73,43.0,602570.0,42.77,43.07,42.73,43.0,602570.0
2023-04-18 14:30:00,43.01,43.14,42.93,43.09,389687.0,43.01,43.14,42.93,43.09,389687.0
2023-04-18 15:00:00,43.09,43.27,43.02,43.07,651731.0,43.09,43.27,43.02,43.07,651731.0
2023-04-18 15:30:00,43.07,43.2,43.0,43.05,1689158.0,43.07,43.2,43.0,43.05,1689158.0
2023-04-19 09:30:00,43.61,44.99,43.38,44.68,3700156.0,43.61,44.99,43.38,44.68,3700156.0
2023-04-19 10:00:00,44.68,44.82,43.91,44.65,1780693.0,44.68,44.82,43.91,44.65,1780693.0
2023-04-19 10:30:00,44.64,45.02,44.35,44.84,1365370.0,44.64,45.02,44.35,44.84,1365370.0
2023-04-19 11:00:00,44.84,44.94,44.14,44.78,1580230.0,44.84,44.94,44.14,44.78,1580230.0
2023-04-19 11:30:00,44.79,45.01,44.75,44.96,1239485.0,44.79,45.01,44.75,44.96,1239485.0
2023-04-19 12:00:00,44.96,45.46,44.95,45.41,1424612.0,44.96,45.46,44.95,45.41,1424612.0
2023-04-19 12:30:00,45.41,45.71,45.33,45.66,1190040.0,45.41,45.71,45.33,45.66,1190040.0
2023-04-19 13:00:00,45.68,45.75,45.42,45.51,1339889.0,45.68,45.75,45.42,45.51,1339889.0
2023-04-19 13:30:00,45.53,45.73,45.42,45.59,662237.0,45.53,45.73,45.42,45.59,662237.0
2023-04-19 14:00:00,45.6,45.81,45.52,45.77,594602.0,45.6,45.81,45.52,45.77,594602.0
2023-04-19 14:30:00,45.78,45.95,45.75,45.95,687323.0,45.78,45.95,45.75,45.95,687323.0
2023-04-19 15:00:00,45.95,46.19,45.75,46.13,1215514.0,45.95,46.19,45.75,46.13,1215514.0
2023-04-19 15:30:00,46.12,46.3,46.03,46.29,2916197.0,46.12,46.3,46.03,46.29,2916197.0
2023-04-20 09:30:00,45.85,46.27,45.36,45.6,1505420.0,45.85,46.27,45.36,45.6,1505420.0
2023-04-20 10:00:00,45.59,46.03,45.17,45.99,1030919.0,45.59,46.03,45.17,45.99,1030919.0
2023-04-20 10:30:00,45.99,46.17,45.66,45.8,385661.0,45.99,46.17,45.66,45.8,385661.0
2023-04-20 11:00:00,45.8,45.89,45.51,45.59,431879.0,45.8,45.89,45.51,45.59,431879.0
2023-04-20 11:30:00,45.58,45.58,44.62,44.63,851345.0,45.58,45.58,44.62,44.63,851345.0
2023-04-20 12:00:00,44.63,44.97,44.51,44.96,904746.0,44.63,44.97,44.51,44.96,904746.0
2023-04-20 12:30:00,44.95,45.11,44.9,45.06,322156.0,44.95,45.11,44.9,45.06,322156.0
2023-04-20 13:00:00,45.06,45.16,45.03,45.13,256727.0,45.06,45.16,45.03,45.13,256727.0
2023-04-20 13:30:00,45.14,45.14,44.74,44.79,522171.0,45.14,45.14,44.74,44.79,522171.0
2023-04-20 14:00:00,44.79,44.87,44.72,44.86,274438.0,44.79,44.87,44.72,44.86,274438.0
2023-04-20 14:30:00,44.85,44.96,44.74,44.89,452778.0,44.85,44.96,44.74,44.89,452778.0
2023-04-20 15:00:00,44.89,44.91,44.74,44.87,308914.0,44.89,44.91,44.74,44.87,308914.0
2023-04-20 15:30:00,44.87,45.05,44.71,44.89,1366104.0,44.87,45.05,44.71,44.89,1366104.0
2023-04-21 09:30:00,45.07,45.07,44.09,44.23,720333.0,45.07,45.07,44.09,44.23,720333.0
2023-04-21 10:00:00,44.23,44.73,44.12,44.62,450299.0,44.23,44.73,44.12,44.62,450299.0
2023-04-21 10:30:00,44.62,44.69,44.18,44.2,323523.0,44.62,44.69,44.18,44.2,323523.0
2023-04-21 11:00:00,44.2,44.34,44.1,44.32,429784.0,44.2,44.34,44.1,44.32,429784.0
2023-04-21 11:30:00,44.32,44.62,44.22,44.34,267729.0,44.32,44.62,44.22,44.34,267729.0
2023-04-21 12:00:00,44.35,44.45,44.25,44.26,188141.0,44.35,44.45,44.25,44.26,188141.0
2023-04-21 12:30:00,44.26,44.35,44.19,44.27,113407.0,44.26,44.35,44.19,44.27,113407.0
2023-04-21 13:00:00,44.28,44.29,44.05,44.07,186333.0,44.28,44.29,44.05,44.07,186333.0
2023-04-21 13:30:00,44.07,44.32,44.06,44.28,170974.0,44.07,44.32,44.06,44.28,170974.0
2023-04-21 14:00:00,44.28,44.41,44.28,44.36,152080.0,44.28,44.41,44.28,44.36,152080.0
2023-04-21 14:30:00,44.36,44.41,44.26,44.38,189101.0,44.36,44.41,44.26,44.38,189101.0
2023-04-21 15:00:00,44.38,44.43,44.27,44.32,162475.0,44.38,44.43,44.27,44.32,162475.0
2023-04-21 15:30:00,44.32,44.49,44.25,44.46,649066.0,44.32,44.49,44.25,44.46,649066.0
2023-04-24 09:30:00,44.64,44.88,44.23,44.3,477525.0,44.64,44.88,44.23,44.3,477525.0
2023-04-24 10:00:00,44.3,44.33,44.07,44.27,332261.0,44.3,44.33,44.07,44.27,332261.0
2023-04-24 10:30:00,44.28,44.44,43.8,43.81,584288.0,44.28,44.44,43.8,43.81,584288.0
2023-04-24 11:00:00,43.81,43.84,43.44,43.51,465302.0,43.81,43.84,43.44,43.51,465302.0
2023-04-24 11:30:00,43.52,43.73,43.26,43.39,467983.0,43.52,43.73,43.26,43.39,467983.0
2023-04-24 12:00:00,43.41,43.66,43.4,43.54,281471.0,43.41,43.66,43.4,43.54,281471.0
2023-04-24 12:30:00,43.54,43.7,43.52,43.69,150176.0,43.54,43.7,43.52,43.69,150176.0
2023-04-24 13:00:00,43.7,43.74,43.59,43.72,148620.0,43.7,43.74,43.59,43.72,148620.0
2023-04-24 13:30:00,43.72,43.77,43.61,43.63,148158.0,43.72,43.77,43.61,43.63,148158.0
2023-04-24 14:00:00,43.63,43.7,43.56,43.69,186377.0,43.63,43.7,43.56,43.69,186377.0
2023-04-24 14:30:00,43.69,43.78,43.61,43.74,124815.0,43.69,43.78,43.61,43.74,124815.0
2023-04-24 15:00:00,43.74,43.92,43.69,43.89,199888.0,43.74,43.92,43.69,43.89,199888.0
2023-04-24 15:30:00,43.89,43.99,43.84,43.93,807108.0,43.89,43.99,43.84,43.93,807108.0
2023-04-25 09:30:00,43.6,43.67,43.05,43.5,488615.0,43.6,43.67,43.05,43.5,488615.0
2023-04-25 10:00:00,43.49,43.58,43.18,43.31,301366.0,43.49,43.58,43.18,43.31,301366.0
2023-04-25 10:30:00,43.3,43.34,43.01,43.16,278432.0,43.3,43.34,43.01,43.16,278432.0
2023-04-25 11:00:00,43.16,43.48,43.02,43.37,384011.0,43.16,43.48,43.02,43.37,384011.0
2023-04-25 11:30:00,43.37,43.37,43.08,43.09,187138.0,43.37,43.37,43.08,43.09,187138.0
2023-04-25 12:00:00,43.09,43.2,43.05,43.12,135597.0,43.09,43.2,43.05,43.12,135597.0
2023-04-25 12:30:00,43.11,43.14,42.96,42.98,310070.0,43.11,43.14,42.96,42.98,310070.0
2023-04-25 13:00:00,42.98,43.0,42.58,42.61,388344.0,42.98,43.0,42.58,42.61,388344.0
2023-04-25 13:30:00,42.6,42.79,42.55,42.64,317013.0,42.6,42.79,42.55,42.64,317013.0
2023-04-25 14:00:00,42.64,42.68,42.44,42.54,322885.0,42.64,42.68,42.44,42.54,322885.0
2023-04-25 14:30:00,42.54,42.64,42.48,42.55,174219.0,42.54,42.64,42.48,42.55,174219.0
2023-04-25 15:00:00,42.55,42.8,42.52,42.65,295492.0,42.55,42.8,42.52,42.65,295492.0
2023-04-25 15:30:00,42.65,42.7,42.41,42.49,947478.0,42.65,42.7,42.41,42.49,947478.0
2023-04-26 09:30:00,42.71,42.96,42.34,42.49,520171.0,42.71,42.96,42.34,42.49,520171.0
2023-04-26 10:00:00,42.51,42.67,42.0,42.09,449364.0,42.51,42.67,42.0,42.09,449364.0
2023-04-26 10:30:00,42.09,42.19,41.74,42.01,424037.0,42.09,42.19,41.74,42.01,424037.0
2023-04-26 11:00:00,42.02,42.33,41.93,42.3,245146.0,42.02,42.33,41.93,42.3,245146.0
2023-04-26 11:30:00,42.3,42.62,42.27,42.6,262405.0,42.3,42.62,42.27,42.6,262405.0
2023-04-26 12:00:00,42.62,42.71,42.32,42.41,181475.0,42.62,42.71,42.32,42.41,181475.0
2023-04-26 12:30:00,42.41,42.54,42.32,42.52,115757.0,42.41,42.54,42.32,42.52,115757.0
2023-04-26 13:00:00,42.52,42.6,42.43,42.49,214409.0,42.52,42.6,42.43,42.49,214409.0
2023-04-26 13:30:00,42.49,42.5,42.18,42.21,239059.0,42.49,42.5,42.18,42.21,239059.0
2023-04-26 14:00:00,42.22,42.35,42.21,42.32,160343.0,42.22,42.35,42.21,42.32,160343.0
2023-04-26 14:30:00,42.31,42.33,42.09,42.14,167972.0,42.31,42.33,42.09,42.14,167972.0
2023-04-26 15:00:00,42.14,42.28,42.08,42.23,278799.0,42.14,42.28,42.08,42.23,278799.0
2023-04-26 15:30:00,42.23,42.27,42.06,42.09,688935.0,42.23,42.27,42.06,42.09,688935.0
2023-04-27 09:30:00,42.54,43.0,42.38,42.86,587742.0,42.54,43.0,42.38,42.86,587742.0
2023-04-27 10:00:00,42.86,42.96,42.43,42.57,486465.0,42.86,42.96,42.43,42.57,486465.0
2023-04-27 10:30:00,42.56,42.57,41.8,41.85,607470.0,42.56,42.57,41.8,41.85,607470.0
2023-04-27 11:00:00,41.86,42.18,41.24,42.14,589121.0,41.86,42.18,41.24,42.14,589121.0
2023-04-27 11:30:00,42.14,42.37,42.12,42.16,277715.0,42.14,42.37,42.12,42.16,277715.0
2023-04-27 12:00:00,42.17,42.4,42.16,42.26,292828.0,42.17,42.4,42.16,42.26,292828.0
2023-04-27 12:30:00,42.27,42.57,42.2,42.55,280220.0,42.27,42.57,42.2,42.55,280220.0
2023-04-27 13:00:00,42.55,42.6,42.29,42.39,234267.0,42.55,42.6,42.29,42.39,234267.0
2023-04-27 13:30:00,42.39,42.65,42.35,42.61,210700.0,42.39,42.65,42.35,42.61,210700.0
2023-04-27 14:00:00,42.61,42.86,42.6,42.85,298899.0,42.61,42.86,42.6,42.85,298899.0
2023-04-27 14:30:00,42.86,42.91,42.74,42.82,220266.0,42.86,42.91,42.74,42.82,220266.0
2023-04-27 15:00:00,42.82,42.93,42.77,42.88,309916.0,42.82,42.93,42.77,42.88,309916.0
2023-04-27 15:30:00,42.89,42.92,42.66,42.83,801450.0,42.89,42.92,42.66,42.83,801450.0
2023-04-28 09:30:00,42.66,43.08,42.4,43.02,571304.0,42.66,43.08,42.4,43.02,571304.0
2023-04-28 10:00:00,43.01,43.6,42.98,43.5,713113.0,43.01,43.6,42.98,43.5,713113.0
2023-04-28 10:30:00,43.5,43.54,43.19,43.42,404710.0,43.5,43.54,43.19,43.42,404710.0
2023-04-28 11:00:00,43.41,43.48,43.18,43.45,263151.0,43.41,43.48,43.18,43.45,263151.0
2023-04-28 11:30:00,43.46,43.55,43.29,43.41,329216.0,43.46,43.55,43.29,43.41,329216.0
2023-04-28 12:00:00,43.43,43.45,43.13,43.16,195266.0,43.43,43.45,43.13,43.16,195266.0
2023-04-28 12:30:00,43.17,43.32,43.14,43.27,184651.0,43.17,43.32,43.14,43.27,184651.0
2023-04-28 13:00:00,43.26,43.35,43.19,43.33,155828.0,43.26,43.35,43.19,43.33,155828.0
2023-04-28 13:30:00,43.33,43.44,43.3,43.43,174097.0,43.33,43.44,43.3,43.43,174097.0
2023-04-28 14:00:00,43.43,43.61,43.43,43.56,194485.0,43.43,43.61,43.43,43.56,194485.0
2023-04-28 14:30:00,43.56,43.6,43.44,43.59,154695.0,43.56,43.6,43.44,43.59,154695.0
2023-04-28 15:00:00,43.59,43.84,43.58,43.72,283658.0,43.59,43.84,43.58,43.72,283658.0
2023-04-28 15:30:00,43.73,43.9,43.68,43.79,789608.0,43.73,43.9,43.68,43.79,789608.0
2023-05-01 09:30:00,43.66,44.3,43.28,43.89,653059.0,43.66,44.3,43.28,43.89,653059.0
2023-05-01 10:00:00,43.87,44.48,43.76,44.19,440987.0,43.87,44.48,43.76,44.19,440987.0
2023-05-01 10:30:00,44.2,44.56,44.19,44.37,298865.0,44.2,44.56,44.19,44.37,298865.0
2023-05-01 11:00:00,44.36,44.4,44.03,44.25,209937.0,44.36,44.4,44.03,44.25,209937.0
2023-05-01 11:30:00,44.25,44.37,44.15,44.33,185634.0,44.25,44.37,44.15,44.33,185634.0
2023-05-01 12:00:00,44.33,44.61,44.32,44.6,255371.0,44.33,44.61,44.32,44.6,255371.0
2023-05-01 12:30:00,44.61,44.69,44.42,44.51,235522.0,44.61,44.69,44.42,44.51,235522.0
2023-05-01 13:00:00,44.51,44.79,44.5,44.53,508974.0,44.51,44.79,44.5,44.53,508974.0
2023-05-01 13:30:00,44.53,44.75,44.51,44.74,437035.0,44.53,44.75,44.51,44.74,437035.0
2023-05-01 14:00:00,44.75,44.84,44.63,44.75,168812.0,44.75,44.84,44.63,44.75,168812.0
2023-05-01 14:30:00,44.76,44.84,44.59,44.75,267493.0,44.76,44.84,44.59,44.75,267493.0
2023-05-01 15:00:00,44.75,44.8,44.48,44.48,241247.0,44.75,44.8,44.48,44.48,241247.0
2023-05-01 15:30:00,44.48,44.52,44.34,44.43,676090.0,44.48,44.52,44.34,44.43,676090.0
2023-05-02 09:30:00,44.01,44.28,43.9,44.1,599195.0,44.01,44.28,43.9,44.1,599195.0
2023-05-02 10:00:00,44.11,44.13,43.41,43.69,740504.0,44.11,44.13,43.41,43.69,740504.0
2023-05-02 10:30:00,43.68,43.7,43.17,43.17,771393.0,43.68,43.7,43.17,43.17,771393.0
2023-05-02 11:00:00,43.19,43.54,43.07,43.48,432339.0,43.19,43.54,43.07,43.48,432339.0
2023-05-02 11:30:00,43.49,43.71,43.27,43.58,438091.0,43.49,43.71,43.27,43.58,438091.0
2023-05-02 12:00:00,43.56,43.77,43.43,43.72,201466.0,43.56,43.77,43.43,43.72,201466.0
2023-05-02 12:30:00,43.71,43.77,43.56,43.62,151959.0,43.71,43.77,43.56,43.62,151959.0
2023-05-02 13:00:00,43.62,43.77,43.59,43.67,168963.0,43.62,43.77,43.59,43.67,168963.0
2023-05-02 13:30:00,43.68,44.11,43.67,44.04,461370.0,43.68,44.11,43.67,44.04,461370.0
2023-05-02 14:00:00,44.06,44.14,43.96,44.03,246245.0,44.06,44.14,43.96,44.03,246245.0
2023-05-02 14:30:00,44.03,44.14,43.93,44.1,168824.0,44.03,44.14,43.93,44.1,168824.0
2023-05-02 15:00:00,44.1,44.42,44.09,44.41,265343.0,44.1,44.42,44.09,44.41,265343.0
2023-05-02 15:30:00,44.41,44.6,44.3,44.54,654324.0,44.41,44.6,44.3,44.54,654324.0
2023-05-03 09:30:00,44.57,44.89,43.99,44.55,641424.0,44.57,44.89,43.99,44.55,641424.0
2023-05-03 10:00:00,44.53,45.05,44.47,44.77,457356.0,44.53,45.05,44.47,44.77,457356.0
2023-05-03 10:30:00,44.77,45.27,44.75,45.24,439707.0,44.77,45.27,44.75,45.24,439707.0
2023-05-03 11:00:00,45.23,45.27,44.84,44.86,290756.0,45.23,45.27,44.84,44.86,290756.0
2023-05-03 11:30:00,44.85,44.86,44.52,44.53,326905.0,44.85,44.86,44.52,44.53,326905.0
2023-05-03 12:00:00,44.52,44.66,44.49,44.62,180988.0,44.52,44.66,44.49,44.62,180988.0
2023-05-03 12:30:00,44.63,44.63,44.4,44.5,156173.0,44.63,44.63,44.4,44.5,156173.0
2023-05-03 13:00:00,44.49,44.72,44.25,44.71,349292.0,44.49,44.72,44.25,44.71,349292.0
2023-05-03 13:30:00,44.71,44.74,44.52,44.72,116205.0,44.71,44.74,44.52,44.72,116205.0
2023-05-03 14:00:00,44.72,45.12,44.59,44.9,439717.0,44.72,45.12,44.59,44.9,439717.0
2023-05-03 14:30:00,44.9,45.2,44.69,45.04,342640.0,44.9,45.2,44.69,45.04,342640.0
2023-05-03 15:00:00,45.05,45.23,44.35,44.41,355071.0,45.05,45.23,44.35,44.41,355071.0
2023-05-03 15:30:00,44.41,44.63,44.32,44.48,844426.0,44.41,44.63,44.32,44.48,844426.0
2023-05-04 09:30:00,44.31,44.65,42.96,43.03,1008161.0,44.31,44.65,42.96,43.03,1008161.0
2023-05-04 10:00:00,43.03,43.5,42.74,42.96,882267.0,43.03,43.5,42.74,42.96,882267.0
2023-05-04 10:30:00,42.95,43.2,42.85,42.91,479999.0,42.95,43.2,42.85,42.91,479999.0
2023-05-04 11:00:00,42.92,43.19,42.87,43.13,780901.0,42.92,43.19,42.87,43.13,780901.0
2023-05-04 11:30:00,43.13,43.19,42.66,42.67,504737.0,43.13,43.19,42.66,42.67,504737.0
2023-05-04 12:00:00,42.68,42.92,42.59,42.91,362270.0,42.68,42.92,42.59,42.91,362270.0
2023-05-04 12:30:00,42.92,42.98,42.68,42.95,274685.0,42.92,42.98,42.68,42.95,274685.0
2023-05-04 13:00:00,42.97,43.19,42.86,43.11,648670.0,42.97,43.19,42.86,43.11,648670.0
2023-05-04 13:30:00,43.11,43.2,42.85,42.93,420849.0,43.11,43.2,42.85,42.93,420849.0
2023-05-04 14:00:00,42.93,43.0,42.78,42.8,331701.0,42.93,43.0,42.78,42.8,331701.0
2023-05-04 14:30:00,42.79,42.88,42.59,42.68,318331.0,42.79,42.88,42.59,42.68,318331.0
2023-05-04 15:00:00,42.68,42.86,42.64,42.78,276565.0,42.68,42.86,42.64,42.78,276565.0
2023-05-04 15:30:00,42.77,42.97,42.76,42.92,823829.0,42.77,42.97,42.76,42.92,823829.0
2023-05-05 09:30:00,43.57,43.77,43.21,43.72,995353.0,43.57,43.77,43.21,43.72,995353.0
2023-05-05 10:00:00,43.71,44.41,43.66,44.27,674917.0,43.71,44.41,43.66,44.27,674917.0
2023-05-05 10:30:00,44.28,44.41,44.07,44.2,409699.0,44.28,44.41,44.07,44.2,409699.0
2023-05-05 11:00:00,44.2,44.3,43.96,43.97,385055.0,44.2,44.3,43.96,43.97,385055.0
2023-05-05 11:30:00,43.96,44.22,43.9,44.04,251973.0,43.96,44.22,43.9,44.04,251973.0
2023-05-05 12:00:00,44.03,44.32,43.93,44.21,228942.0,44.03,44.32,43.93,44.21,228942.0
2023-05-05 12:30:00,44.23,44.39,44.13,44.21,194805.0,44.23,44.39,44.13,44.21,194805.0
2023-05-05 13:00:00,44.22,44.51,44.21,44.45,405420.0,44.22,44.51,44.21,44.45,405420.0
2023-05-05 13:30:00,44.45,44.57,44.38,44.51,319421.0,44.45,44.57,44.38,44.51,319421.0
2023-05-05 14:00:00,44.52,44.69,44.49,44.68,254318.0,44.52,44.69,44.49,44.68,254318.0
2023-05-05 14:30:00,44.67,44.93,44.67,44.88,251383.0,44.67,44.93,44.67,44.88,251383.0
2023-05-05 15:00:00,44.88,45.04,44.82,44.91,429706.0,44.88,45.04,44.82,44.91,429706.0
2023-05-05 15:30:00,44.91,44.95,44.77,44.81,1187381.0,44.91,44.95,44.77,44.81,1187381.0
2023-05-08 09:30:00,45.31,46.16,45.23,46.15,1043875.0,45.31,46.16,45.23,46.15,1043875.0
2023-05-08 10:00:00,46.17,46.24,45.7,45.78,815846.0,46.17,46.24,45.7,45.78,815846.0
2023-05-08 10:30:00,45.8,46.18,45.72,46.16,470365.0,45.8,46.18,45.72,46.16,470365.0
2023-05-08 11:00:00,46.17,46.21,45.61,45.62,258325.0,46.17,46.21,45.61,45.62,258325.0
2023-05-08 11:30:00,45.63,45.75,45.36,45.69,259230.0,45.63,45.75,45.36,45.69,259230.0
2023-05-08 12:00:00,45.7,46.01,45.63,45.88,168896.0,45.7,46.01,45.63,45.88,168896.0
2023-05-08 12:30:00,45.89,45.91,45.74,45.89,160224.0,45.89,45.91,45.74,45.89,160224.0
2023-05-08 13:00:00,45.89,45.97,45.71,45.71,169741.0,45.89,45.97,45.71,45.71,169741.0
2023-05-08 13:30:00,45.72,45.83,45.45,45.5,242096.0,45.72,45.83,45.45,45.5,242096.0
2023-05-08 14:00:00,45.5,45.6,45.23,45.55,642337.0,45.5,45.6,45.23,45.55,642337.0
2023-05-08 14:30:00,45.54,45.88,45.54,45.85,226618.0,45.54,45.88,45.54,45.85,226618.0
2023-05-08 15:00:00,45.84,45.88,45.72,45.79,228466.0,45.84,45.88,45.72,45.79,228466.0
2023-05-08 15:30:00,45.78,45.98,45.74,45.87,618260.0,45.78,45.98,45.74,45.87,618260.0
2023-05-09 09:30:00,45.72,45.78,45.22,45.63,383497.0,45.72,45.78,45.22,45.63,383497.0
2023-05-09 10:00:00,45.64,46.04,45.54,45.97,289813.0,45.64,46.04,45.54,45.97,289813.0
2023-05-09 10:30:00,45.95,46.2,45.85,46.19,234571.0,45.95,46.2,45.85,46.19,234571.0
2023-05-09 11:00:00,46.19,46.28,46.04,46.16,240196.0,46.19,46.28,46.04,46.16,240196.0
2023-05-09 11:30:00,46.17,46.21,45.93,46.01,217412.0,46.17,46.21,45.93,46.01,217412.0
2023-05-09 12:00:00,46.01,46.24,45.94,46.22,193712.0,46.01,46.24,45.94,46.22,193712.0
2023-05-09 12:30:00,46.22,46.32,46.08,46.17,173957.0,46.22,46.32,46.08,46.17,173957.0
2023-05-09 13:00:00,46.16,46.23,45.99,46.21,183687.0,46.16,46.23,45.99,46.21,183687.0
2023-05-09 13:30:00,46.22,46.43,46.21,46.41,234589.0,46.22,46.43,46.21,46.41,234589.0
2023-05-09 14:00:00,46.42,46.44,46.28,46.3,247690.0,46.42,46.44,46.28,46.3,247690.0
2023-05-09 14:30:00,46.31,46.47,46.3,46.37,187355.0,46.31,46.47,46.3,46.37,187355.0
2023-05-09 15:00:00,46.38,46.53,46.32,46.48,270009.0,46.38,46.53,46.32,46.48,270009.0
2023-05-09 15:30:00,46.47,46.54,46.3,46.36,750583.0,46.47,46.54,46.3,46.36,750583.0
2023-05-10 09:30:00,46.95,47.05,45.68,45.8,896489.0,46.95,47.05,45.68,45.8,896489.0
2023-05-10 10:00:00,45.78,46.09,45.55,45.63,548277.0,45.78,46.09,45.55,45.63,548277.0
2023-05-10 10:30:00,45.64,45.71,44.97,45.05,424602.0,45.64,45.71,44.97,45.05,424602.0
2023-05-10 11:00:00,45.06,45.38,45.04,45.2,274277.0,45.06,45.38,45.04,45.2,274277.0
2023-05-10 11:30:00,45.2,45.35,45.11,45.17,323148.0,45.2,45.35,45.11,45.17,323148.0
2023-05-10 12:00:00,45.17,45.18,44.83,44.84,320456.0,45.17,45.18,44.83,44.84,320456.0
2023-05-10 12:30:00,44.85,44.87,44.57,44.64,271899.0,44.85,44.87,44.57,44.64,271899.0
2023-05-10 13:00:00,44.63,44.63,44.24,44.36,414218.0,44.63,44.63,44.24,44.36,414218.0
2023-05-10 13:30:00,44.35,44.66,44.24,44.64,355149.0,44.35,44.66,44.24,44.64,355149.0
2023-05-10 14:00:00,44.62,44.9,44.62,44.87,263279.0,44.62,44.9,44.62,44.87,263279.0
2023-05-10 14:30:00,44.87,44.98,44.71,44.96,217771.0,44.87,44.98,44.71,44.96,217771.0
2023-05-10 15:00:00,44.95,45.42,44.94,45.34,451088.0,44.95,45.42,44.94,45.34,451088.0
2023-05-10 15:30:00,45.34,45.61,45.29,45.53,1019533.0,45.34,45.61,45.29,45.53,1019533.0
2023-05-11 09:30:00,45.14,45.34,44.71,45.03,614675.0,45.14,45.34,44.71,45.03,614675.0
2023-05-11 10:00:00,45.05,45.07,44.6,44.81,395739.0,45.05,45.07,44.6,44.81,395739.0
2023-05-11 10:30:00,44.83,45.13,44.7,44.72,328244.0,44.83,45.13,44.7,44.72,328244.0
2023-05-11 11:00:00,44.71,45.06,44.71,45.05,227024.0,44.71,45.06,44.71,45.05,227024.0
2023-05-11 11:30:00,45.06,45.2,44.99,45.05,215420.0,45.06,45.2,44.99,45.05,215420.0
2023-05-11 12:00:00,45.05,45.21,44.98,45.07,149346.0,45.05,45.21,44.98,45.07,149346.0
2023-05-11 12:30:00,45.09,45.1,44.77,44.87,137527.0,45.09,45.1,44.77,44.87,137527.0
2023-05-11 13:00:00,44.87,44.96,44.79,44.84,158046.0,44.87,44.96,44.79,44.84,158046.0
2023-05-11 13:30:00,44.83,44.99,44.72,44.98,160536.0,44.83,44.99,44.72,44.98,160536.0
2023-05-11 14:00:00,44.99,44.99,44.81,44.93,97653.0,44.99,44.99,44.81,44.93,97653.0
2023-05-11 14:30:00,44.93,45.01,44.86,44.92,119900.0,44.93,45.01,44.86,44.92,119900.0
2023-05-11 15:00:00,44.93,45.0,44.9,44.93,121996.0,44.93,45.0,44.9,44.93,121996.0
2023-05-11 15:30:00,44.93,45.13,44.9,45.09,470454.0,44.93,45.13,44.9,45.09,470454.0
2023-05-12 09:30:00,45.41,45.63,45.2,45.43,466310.0,45.41,45.63,45.2,45.43,466310.0
2023-05-12 10:00:00,45.44,45.45,45.16,45.16,279841.0,45.44,45.45,45.16,45.16,279841.0
2023-05-12 10:30:00,45.15,45.29,44.88,45.02,224874.0,45.15,45.29,44.88,45.02,224874.0
2023-05-12 11:00:00,45.02,45.08,44.77,44.88,209914.0,45.02,45.08,44.77,44.88,209914.0
2023-05-12 11:30:00,44.86,44.9,44.71,44.88,174614.0,44.86,44.9,44.71,44.88,174614.0
2023-05-12 12:00:00,44.88,44.88,44.62,44.71,185408.0,44.88,44.88,44.62,44.71,185408.0
2023-05-12 12:30:00,44.71,44.81,44.44,44.51,221565.0,44.71,44.81,44.44,44.51,221565.0
2023-05-12 13:00:00,44.5,44.71,44.45,44.64,170203.0,44.5,44.71,44.45,44.64,170203.0
2023-05-12 13:30:00,44.65,44.75,44.42,44.45,138094.0,44.65,44.75,44.42,44.45,138094.0
2023-05-12 14:00:00,44.45,44.61,44.42,44.54,153276.0,44.45,44.61,44.42,44.54,153276.0
2023-05-12 14:30:00,44.54,44.7,44.48,44.7,155638.0,44.54,44.7,44.48,44.7,155638.0
2023-05-12 15:00:00,44.7,44.87,44.69,44.81,171800.0,44.7,44.87,44.69,44.81,171800.0
2023-05-12 15:30:00,44.8,45.1,44.8,45.08,543495.0,44.8,45.1,44.8,45.08,543495.0
2023-05-15 09:30:00,45.27,45.3,44.76,45.25,339240.0,45.27,45.3,44.76,45.25,339240.0
2023-05-15 10:00:00,45.25,45.37,44.8,45.05,289848.0,45.25,45.37,44.8,45.05,289848.0
2023-05-15 10:30:00,45.04,45.04,44.8,44.93,283736.0,45.04,45.04,44.8,44.93,283736.0
2023-05-15 11:00:00,44.92,45.38,44.92,45.36,262066.0,44.92,45.38,44.92,45.36,262066.0
2023-05-15 11:30:00,45.35,45.4,45.15,45.27,228529.0,45.35,45.4,45.15,45.27,228529.0
2023-05-15 12:00:00,45.27,45.34,45.19,45.24,133514.0,45.27,45.34,45.19,45.24,133514.0
2023-05-15 12:30:00,45.24,45.4,45.18,45.37,156115.0,45.24,45.4,45.18,45.37,156115.0
2023-05-15 13:00:00,45.37,45.49,45.27,45.29,199229.0,45.37,45.49,45.27,45.29,199229.0
2023-05-15 13:30:00,45.27,45.42,45.21,45.38,184502.0,45.27,45.42,45.21,45.38,184502.0
2023-05-15 14:00:00,45.4,45.45,45.2,45.29,198749.0,45.4,45.45,45.2,45.29,198749.0
2023-05-15 14:30:00,45.3,45.32,45.2,45.22,174765.0,45.3,45.32,45.2,45.22,174765.0
2023-05-15 15:00:00,45.23,45.26,45.12,45.14,245990.0,45.23,45.26,45.12,45.14,245990.0
2023-05-15 15:30:00,45.14,45.23,45.07,45.21,583774.0,45.14,45.23,45.07,45.21,583774.0
2023-05-16 09:30:00,45.04,45.43,44.72,44.96,394010.0,45.04,45.43,44.72,44.96,394010.0
2023-05-16 10:00:00,44.95,45.0,44.57,44.87,265700.0,44.95,45.0,44.57,44.87,265700.0
2023-05-16 10:30:00,44.87,45.43,44.87,45.3,329591.0,44.87,45.43,44.87,45.3,329591.0
2023-05-16 11:00:00,45.31,45.49,45.18,45.41,337086.0,45.31,45.49,45.18,45.41,337086.0
2023-05-16 11:30:00,45.42,45.94,45.37,45.88,410641.0,45.42,45.94,45.37,45.88,410641.0
2023-05-16 12:00:00,45.89,46.17,45.83,46.03,304412.0,45.89,46.17,45.83,46.03,304412.0
2023-05-16 12:30:00,46.04,46.08,45.88,46.04,287911.0,46.04,46.08,45.88,46.04,287911.0
2023-05-16 13:00:00,46.05,46.06,45.81,45.86,175809.0,46.05,46.06,45.81,45.86,175809.0
2023-05-16 13:30:00,45.87,45.89,45.7,45.72,191065.0,45.87,45.89,45.7,45.72,191065.0
2023-05-16 14:00:00,45.73,45.79,45.52,45.79,355534.0,45.73,45.79,45.52,45.79,355534.0
2023-05-16 14:30:00,45.79,45.8,45.57,45.66,208254.0,45.79,45.8,45.57,45.66,208254.0
2023-05-16 15:00:00,45.65,45.68,45.44,45.53,231026.0,45.65,45.68,45.44,45.53,231026.0
2023-05-16 15:30:00,45.53,45.54,45.26,45.37,798252.0,45.53,45.54,45.26,45.37,798252.0
2023-05-17 09:30:00,45.93,47.49,45.93,47.27,2136605.0,45.93,47.49,45.93,47.27,2136605.0
2023-05-17 10:00:00,47.27,47.49,46.96,47.17,1405937.0,47.27,47.49,46.96,47.17,1405937.0
2023-05-17 10:30:00,47.17,47.46,46.78,46.78,759507.0,47.17,47.46,46.78,46.78,759507.0
2023-05-17 11:00:00,46.78,47.25,46.76,47.21,744460.0,46.78,47.25,46.76,47.21,744460.0
2023-05-17 11:30:00,47.21,47.48,47.18,47.36,540063.0,47.21,47.48,47.18,47.36,540063.0
2023-05-17 12:00:00,47.35,47.66,47.28,47.58,783441.0,47.35,47.66,47.28,47.58,783441.0
2023-05-17 12:30:00,47.57,47.73,47.51,47.6,317900.0,47.57,47.73,47.51,47.6,317900.0
2023-05-17 13:00:00,47.64,47.78,47.52,47.77,236990.0,47.64,47.78,47.52,47.77,236990.0
2023-05-17 13:30:00,47.77,48.12,47.75,48.1,579250.0,47.77,48.12,47.75,48.1,579250.0
2023-05-17 14:00:00,48.1,48.38,48.03,48.09,959298.0,48.1,48.38,48.03,48.09,959298.0
2023-05-17 14:30:00,48.09,48.12,47.92,48.05,442207.0,48.09,48.12,47.92,48.05,442207.0
2023-05-17 15:00:00,48.06,48.06,47.63,47.76,468095.0,48.06,48.06,47.63,47.76,468095.0
2023-05-17 15:30:00,47.77,47.93,47.71,47.76,1472879.0,47.77,47.93,47.71,47.76,1472879.0
2023-05-18 09:30:00,47.73,48.16,47.46,47.8,732609.0,47.73,48.16,47.46,47.8,732609.0
2023-05-18 10:00:00,47.8,48.07,47.61,48.05,477514.0,47.8,48.07,47.61,48.05,477514.0
2023-05-18 10:30:00,48.05,48.15,47.99,48.11,241660.0,48.05,48.15,47.99,48.11,241660.0
2023-05-18 11:00:00,48.12,48.12,47.83,47.96,290215.0,48.12,48.12,47.83,47.96,290215.0
2023-05-18 11:30:00,47.97,48.19,47.94,48.0,295296.0,47.97,48.19,47.94,48.0,295296.0
2023-05-18 12:00:00,47.99,47.99,47.63,47.78,284008.0,47.99,47.99,47.63,47.78,284008.0
2023-05-18 12:30:00,47.79,48.0,47.78,47.91,193073.0,47.79,48.0,47.78,47.91,193073.0
2023-05-18 13:00:00,47.91,47.98,47.79,47.79,193346.0,47.91,47.98,47.79,47.79,193346.0
2023-05-18 13:30:00,47.79,47.87,47.68,47.78,201656.0,47.79,47.87,47.68,47.78,201656.0
2023-05-18 14:00:00,47.78,47.97,47.76,47.91,133535.0,47.78,47.97,47.76,47.91,133535.0
2023-05-18 14:30:00,47.91,48.03,47.91,47.99,153918.0,47.91,48.03,47.91,47.99,153918.0
2023-05-18 15:00:00,47.98,48.17,47.91,47.94,298177.0,47.98,48.17,47.91,47.94,298177.0
2023-05-18 15:30:00,47.94,48.25,47.9,48.13,784044.0,47.94,48.25,47.9,48.13,784044.0
2023-05-19 09:30:00,48.07,48.21,47.54,47.59,489235.0,48.07,48.21,47.54,47.59,489235.0
2023-05-19 10:00:00,47.61,47.71,47.44,47.71,309904.0,47.61,47.71,47.44,47.71,309904.0
2023-05-19 10:30:00,47.7,47.77,47.38,47.46,285039.0,47.7,47.77,47.38,47.46,285039.0
2023-05-19 11:00:00,47.46,47.59,46.95,47.07,554435.0,47.46,47.59,46.95,47.07,554435.0
2023-05-19 11:30:00,47.07,47.37,46.9,47.26,380652.0,47.07,47.37,46.9,47.26,380652.0
2023-05-19 12:00:00,47.26,47.38,47.11,47.3,211641.0,47.26,47.38,47.11,47.3,211641.0
2023-05-19 12:30:00,47.29,47.39,47.17,47.31,170605.0,47.29,47.39,47.17,47.31,170605.0
2023-05-19 13:00:00,47.32,47.39,47.24,47.3,163135.0,47.32,47.39,47.24,47.3,163135.0
2023-05-19 13:30:00,47.31,47.35,47.21,47.3,155708.0,47.31,47.35,47.21,47.3,155708.0
2023-05-19 14:00:00,47.3,47.48,47.24,47.34,186796.0,47.3,47.48,47.24,47.34,186796.0
2023-05-19 14:30:00,47.33,47.47,47.3,47.45,119692.0,47.33,47.47,47.3,47.45,119692.0
2023-05-19 15:00:00,47.45,47.46,47.34,47.38,157884.0,47.45,47.46,47.34,47.38,157884.0
2023-05-19 15:30:00,47.38,47.75,47.36,47.55,573197.0,47.38,47.75,47.36,47.55,573197.0
2023-05-22 09:30:00,47.74,48.11,46.62,47.1,1019219.0,47.74,48.11,46.62,47.1,1019219.0
2023-05-22 10:00:00,47.11,47.22,46.69,47.02,541825.0,47.11,47.22,46.69,47.02,541825.0
2023-05-22 10:30:00,47.04,47.19,46.87,47.15,322099.0,47.04,47.19,46.87,47.15,322099.0
2023-05-22 11:00:00,47.15,47.32,46.94,47.27,316571.0,47.15,47.32,46.94,47.27,316571.0
2023-05-22 11:30:00,47.28,47.37,47.11,47.33,198103.0,47.28,47.37,47.11,47.33,198103.0
2023-05-22 12:00:00,47.34,47.47,47.14,47.17,208275.0,47.34,47.47,47.14,47.17,208275.0
2023-05-22 12:30:00,47.18,47.24,47.09,47.23,102481.0,47.18,47.24,47.09,47.23,102481.0
2023-05-22 13:00:00,47.24,47.39,47.17,47.17,212383.0,47.24,47.39,47.17,47.17,212383.0
2023-05-22 13:30:00,47.17,47.44,47.12,47.42,175963.0,47.17,47.44,47.12,47.42,175963.0
2023-05-22 14:00:00,47.41,47.53,47.37,47.51,147704.0,47.41,47.53,47.37,47.51,147704.0
2023-05-22 14:30:00,47.5,47.61,47.42,47.5,193012.0,47.5,47.61,47.42,47.5,193012.0
2023-05-22 15:00:00,47.5,47.57,47.38,47.48,183531.0,47.5,47.57,47.38,47.48,183531.0
2023-05-22 15:30:00,47.48,47.48,47.21,47.42,682747.0,47.48,47.48,47.21,47.42,682747.0
2023-05-23 09:30:00,47.4,48.04,47.2,48.03,619648.0,47.4,48.04,47.2,48.03,619648.0
2023-05-23 10:00:00,48.03,48.91,48.03,48.88,561810.0,48.03,48.91,48.03,48.88,561810.0
2023-05-23 10:30:00,48.86,49.05,48.67,48.84,537305.0,48.86,49.05,48.67,48.84,537305.0
2023-05-23 11:00:00,48.84,49.02,48.48,48.8,437669.0,48.84,49.02,48.48,48.8,437669.0
2023-05-23 11:30:00,48.81,48.81,48.39,48.62,288842.0,48.81,48.81,48.39,48.62,288842.0
2023-05-23 12:00:00,48.65,48.74,48.54,48.69,214023.0,48.65,48.74,48.54,48.69,214023.0
2023-05-23 12:30:00,48.69,48.73,48.14,48.16,355033.0,48.69,48.73,48.14,48.16,355033.0
2023-05-23 13:00:00,48.16,48.48,48.16,48.32,191043.0,48.16,48.48,48.16,48.32,191043.0
2023-05-23 13:30:00,48.3,48.47,48.22,48.34,188543.0,48.3,48.47,48.22,48.34,188543.0
2023-05-23 14:00:00,48.34,48.49,48.08,48.12,254024.0,48.34,48.49,48.08,48.12,254024.0
2023-05-23 14:30:00,48.13,48.24,47.99,48.15,319867.0,48.13,48.24,47.99,48.15,319867.0
2023-05-23 15:00:00,48.14,48.26,48.04,48.11,250563.0,48.14,48.26,48.04,48.11,250563.0
2023-05-23 15:30:00,48.11,48.19,47.84,47.87,797174.0,48.11,48.19,47.84,47.87,797174.0
2023-05-24 09:30:00,47.46,47.46,46.5,46.58,787187.0,47.46,47.46,46.5,46.58,787187.0
2023-05-24 10:00:00,46.56,46.74,46.29,46.48,504739.0,46.56,46.74,46.29,46.48,504739.0
2023-05-24 10:30:00,46.49,46.61,46.2,46.39,339907.0,46.49,46.61,46.2,46.39,339907.0
2023-05-24 11:00:00,46.4,46.4,45.97,46.25,642950.0,46.4,46.4,45.97,46.25,642950.0
2023-05-24 11:30:00,46.26,46.53,46.1,46.42,418685.0,46.26,46.53,46.1,46.42,418685.0
2023-05-24 12:00:00,46.42,46.51,46.2,46.28,167124.0,46.42,46.51,46.2,46.28,167124.0
2023-05-24 12:30:00,46.26,46.42,46.24,46.34,132062.0,46.26,46.42,46.24,46.34,132062.0
2023-05-24 13:00:00,46.34,46.35,46.16,46.24,199288.0,46.34,46.35,46.16,46.24,199288.0
2023-05-24 13:30:00,46.22,46.56,46.22,46.53,159956.0,46.22,46.56,46.22,46.53,159956.0
2023-05-24 14:00:00,46.53,46.57,46.23,46.28,142084.0,46.53,46.57,46.23,46.28,142084.0
2023-05-24 14:30:00,46.28,46.35,46.23,46.32,151960.0,46.28,46.35,46.23,46.32,151960.0
2023-05-24 15:00:00,46.31,46.69,46.3,46.6,197863.0,46.31,46.69,46.3,46.6,197863.0
2023-05-24 15:30:00,46.59,46.83,46.59,46.68,889220.0,46.59,46.83,46.59,46.68,889220.0
2023-05-25 09:30:00,47.2,47.71,46.67,47.62,956818.0,47.2,47.71,46.67,47.62,956818.0
2023-05-25 10:00:00,47.62,47.85,47.06,47.33,370633.0,47.62,47.85,47.06,47.33,370633.0
2023-05-25 10:30:00,47.33,47.5,47.2,47.48,284903.0,47.33,47.5,47.2,47.48,284903.0
2023-05-25 11:00:00,47.48,47.58,47.08,47.09,261964.0,47.48,47.58,47.08,47.09,261964.0
2023-05-25 11:30:00,47.09,47.14,46.81,47.1,307241.0,47.09,47.14,46.81,47.1,307241.0
2023-05-25 12:00:00,47.1,47.31,46.98,47.24,160363.0,47.1,47.31,46.98,47.24,160363.0
2023-05-25 12:30:00,47.25,47.49,47.2,47.38,188881.0,47.25,47.49,47.2,47.38,188881.0
2023-05-25 13:00:00,47.39,47.47,47.31,47.37,315742.0,47.39,47.47,47.31,47.37,315742.0
2023-05-25 13:30:00,47.36,47.55,47.36,47.47,189483.0,47.36,47.55,47.36,47.47,189483.0
2023-05-25 14:00:00,47.47,47.69,47.45,47.53,258272.0,47.47,47.69,47.45,47.53,258272.0
2023-05-25 14:30:00,47.53,47.55,47.39,47.43,123524.0,47.53,47.55,47.39,47.43,123524.0
2023-05-25 15:00:00,47.43,47.77,47.41,47.71,193948.0,47.43,47.77,47.41,47.71,193948.0
2023-05-25 15:30:00,47.72,47.77,47.43,47.5,680447.0,47.72,47.77,47.43,47.5,680447.0
2023-05-26 09:30:00,47.51,48.08,47.45,47.85,364402.0,47.51,48.08,47.45,47.85,364402.0
2023-05-26 10:00:00,47.9,48.18,47.78,48.09,262550.0,47.9,48.18,47.78,48.09,262550.0
2023-05-26 10:30:00,48.09,48.15,47.9,47.91,291611.0,48.09,48.15,47.9,47.91,291611.0
2023-05-26 11:00:00,47.91,47.96,47.58,47.64,235236.0,47.91,47.96,47.58,47.64,235236.0
2023-05-26 11:30:00,47.64,47.75,47.46,47.47,178626.0,47.64,47.75,47.46,47.47,178626.0
2023-05-26 12:00:00,47.48,47.75,47.46,47.69,135061.0,47.48,47.75,47.46,47.69,135061.0
2023-05-26 12:30:00,47.66,47.73,47.35,47.38,164005.0,47.66,47.73,47.35,47.38,164005.0
2023-05-26 13:00:00,47.37,47.44,47.14,47.21,239081.0,47.37,47.44,47.14,47.21,239081.0
2023-05-26 13:30:00,47.21,47.31,47.08,47.24,192319.0,47.21,47.31,47.08,47.24,192319.0
2023-05-26 14:00:00,47.25,47.31,47.18,47.22,131212.0,47.25,47.31,47.18,47.22,131212.0
2023-05-26 14:30:00,47.23,47.32,47.13,47.13,154920.0,47.23,47.32,47.13,47.13,154920.0
2023-05-26 15:00:00,47.13,47.15,46.93,46.96,461028.0,47.13,47.15,46.93,46.96,461028.0
2023-05-26 15:30:00,46.97,47.29,46.96,47.26,509962.0,46.97,47.29,46.96,47.26,509962.0
2023-05-30 09:30:00,47.75,48.64,47.5,48.32,881332.0,47.75,48.64,47.5,48.32,881332.0
2023-05-30 10:00:00,48.31,48.39,47.83,47.92,533900.0,48.31,48.39,47.83,47.92,533900.0
2023-05-30 10:30:00,47.91,48.11,47.81,47.94,371928.0,47.91,48.11,47.81,47.94,371928.0
2023-05-30 11:00:00,47.92,48.16,47.59,47.74,268225.0,47.92,48.16,47.59,47.74,268225.0
2023-05-30 11:30:00,47.73,47.83,47.61,47.79,184226.0,47.73,47.83,47.61,47.79,184226.0
2023-05-30 12:00:00,47.79,47.8,47.61,47.66,148791.0,47.79,47.8,47.61,47.66,148791.0
2023-05-30 12:30:00,47.65,47.77,47.59,47.67,129512.0,47.65,47.77,47.59,47.67,129512.0
2023-05-30 13:00:00,47.68,47.73,47.55,47.57,128090.0,47.68,47.73,47.55,47.57,128090.0
2023-05-30 13:30:00,47.56,47.77,47.51,47.71,171855.0,47.56,47.77,47.51,47.71,171855.0
2023-05-30 14:00:00,47.72,47.92,47.69,47.9,158019.0,47.72,47.92,47.69,47.9,158019.0
2023-05-30 14:30:00,47.91,48.12,47.9,48.0,207189.0,47.91,48.12,47.9,48.0,207189.0
2023-05-30 15:00:00,48.0,48.07,47.79,47.91,265365.0,48.0,48.07,47.79,47.91,265365.0
2023-05-30 15:30:00,47.91,48.13,47.91,48.01,616247.0,47.91,48.13,47.91,48.01,616247.0
2023-05-31 09:30:00,48.75,48.91,47.64,48.21,1010023.0,48.75,48.91,47.64,48.21,1010023.0
2023-05-31 10:00:00,48.21,48.27,47.81,47.87,470148.0,48.21,48.27,47.81,47.87,470148.0
2023-05-31 10:30:00,47.86,47.88,47.43,47.45,313986.0,47.86,47.88,47.43,47.45,313986.0
2023-05-31 11:00:00,47.45,47.59,47.01,47.17,362942.0,47.45,47.59,47.01,47.17,362942.0
2023-05-31 11:30:00,47.17,47.42,46.97,47.38,305669.0,47.17,47.42,46.97,47.38,305669.0
2023-05-31 12:00:00,47.38,47.51,47.2,47.21,155701.0,47.38,47.51,47.2,47.21,155701.0
2023-05-31 12:30:00,47.21,47.32,47.06,47.24,222080.0,47.21,47.32,47.06,47.24,222080.0
2023-05-31 13:00:00,47.23,47.27,47.1,47.16,168349.0,47.23,47.27,47.1,47.16,168349.0
2023-05-31 13:30:00,47.16,47.41,47.1,47.16,241932.0,47.16,47.41,47.1,47.16,241932.0
2023-05-31 14:00:00,47.17,47.33,47.06,47.33,207225.0,47.17,47.33,47.06,47.33,207225.0
2023-05-31 14:30:00,47.34,47.53,47.28,47.49,201495.0,47.34,47.53,47.28,47.49,201495.0
2023-05-31 15:00:00,47.5,47.51,47.25,47.4,196773.0,47.5,47.51,47.25,47.4,196773.0
2023-05-31 15:30:00,47.37,47.59,47.34,47.47,644510.0,47.37,47.59,47.34,47.47,644510.0
2023-06-01 09:30:00,47.49,47.71,47.05,47.43,591761.0,47.49,47.71,47.05,47.43,591761.0
2023-06-01 10:00:00,47.41,47.86,47.35,47.75,371175.0,47.41,47.86,47.35,47.75,371175.0
2023-06-01 10:30:00,47.76,48.29,47.67,48.18,511586.0,47.76,48.29,47.67,48.18,511586.0
2023-06-01 11:00:00,48.2,48.23,47.95,48.08,233173.0,48.2,48.23,47.95,48.08,233173.0
2023-06-01 11:30:00,48.09,48.11,47.76,47.88,243094.0,48.09,48.11,47.76,47.88,243094.0
2023-06-01 12:00:00,47.89,48.04,47.81,47.9,174141.0,47.89,48.04,47.81,47.9,174141.0
2023-06-01 12:30:00,47.9,47.91,47.72,47.84,124324.0,47.9,47.91,47.72,47.84,124324.0
2023-06-01 13:00:00,47.84,47.9,47.72,47.73,128733.0,47.84,47.9,47.72,47.73,128733.0
2023-06-01 13:30:00,47.74,47.74,47.49,47.59,129713.0,47.74,47.74,47.49,47.59,129713.0
2023-06-01 14:00:00,47.58,47.67,47.53,47.67,99657.0,47.58,47.67,47.53,47.67,99657.0
2023-06-01 14:30:00,47.68,47.69,47.5,47.59,119857.0,47.68,47.69,47.5,47.59,119857.0
2023-06-01 15:00:00,47.59,47.62,47.33,47.35,271442.0,47.59,47.62,47.33,47.35,271442.0
2023-06-01 15:30:00,47.36,47.52,47.26,47.42,537303.0,47.36,47.52,47.26,47.42,537303.0
2023-06-02 09:30:00,48.03,48.34,47.8,48.03,824835.0,48.03,48.34,47.8,48.03,824835.0
2023-06-02 10:00:00,48.05,48.21,47.81,47.98,276668.0,48.05,48.21,47.81,47.98,276668.0
2023-06-02 10:30:00,47.97,48.11,47.73,47.96,334990.0,47.97,48.11,47.73,47.96,334990.0
2023-06-02 11:00:00,47.96,48.09,47.83,48.03,287807.0,47.96,48.09,47.83,48.03,287807.0
2023-06-02 11:30:00,48.04,48.25,47.96,48.21,355515.0,48.04,48.25,47.96,48.21,355515.0
2023-06-02 12:00:00,48.24,48.58,48.19,48.51,382539.0,48.24,48.58,48.19,48.51,382539.0
2023-06-02 12:30:00,48.53,48.67,48.42,48.53,271494.0,48.53,48.67,48.42,48.53,271494.0
2023-06-02 13:00:00,48.52,48.94,48.44,48.85,672568.0,48.52,48.94,48.44,48.85,672568.0
2023-06-02 13:30:00,48.85,48.89,48.61,48.7,256923.0,48.85,48.89,48.61,48.7,256923.0
2023-06-02 14:00:00,48.68,48.78,48.66,48.67,205187.0,48.68,48.78,48.66,48.67,205187.0
2023-06-02 14:30:00,48.68,48.82,48.61,48.8,280186.0,48.68,48.82,48.61,48.8,280186.0
2023-06-02 15:00:00,48.8,48.85,48.4,48.64,543315.0,48.8,48.85,48.4,48.64,543315.0
2023-06-02 15:30:00,48.64,48.73,48.4,48.52,1017864.0,48.64,48.73,48.4,48.52,1017864.0
2023-06-05 09:30:00,48.45,48.56,47.96,48.13,440748.0,48.45,48.56,47.96,48.13,440748.0
2023-06-05 10:00:00,48.13,48.28,47.68,47.76,430407.0,48.13,48.28,47.68,47.76,430407.0
2023-06-05 10:30:00,47.76,48.0,47.63,47.9,235796.0,47.76,48.0,47.63,47.9,235796.0
2023-06-05 11:00:00,47.9,48.14,47.89,48.11,173223.0,47.9,48.14,47.89,48.11,173223.0
2023-06-05 11:30:00,48.11,48.17,47.93,48.09,124492.0,48.11,48.17,47.93,48.09,124492.0
2023-06-05 12:00:00,48.1,48.26,48.03,48.2,104663.0,48.1,48.26,48.03,48.2,104663.0
2023-06-05 12:30:00,48.21,48.26,48.16,48.21,83275.0,48.21,48.26,48.16,48.21,83275.0
2023-06-05 13:00:00,48.21,48.34,48.14,48.15,140029.0,48.21,48.34,48.14,48.15,140029.0
2023-06-05 13:30:00,48.15,48.24,48.09,48.23,85001.0,48.15,48.24,48.09,48.23,85001.0
2023-06-05 14:00:00,48.23,48.28,48.06,48.24,111462.0,48.23,48.28,48.06,48.24,111462.0
2023-06-05 14:30:00,48.23,48.26,48.04,48.24,134725.0,48.23,48.26,48.04,48.24,134725.0
2023-06-05 15:00:00,48.24,48.26,48.1,48.21,133734.0,48.24,48.26,48.1,48.21,133734.0
2023-06-05 15:30:00,48.2,48.28,48.12,48.25,394693.0,48.2,48.28,48.12,48.25,394693.0
2023-06-06 09:30:00,47.99,48.56,47.81,48.51,552602.0,47.99,48.56,47.81,48.51,552602.0
2023-06-06 10:00:00,48.51,48.77,48.37,48.73,249331.0,48.51,48.77,48.37,48.73,249331.0
2023-06-06 10:30:00,48.72,48.92,48.55,48.91,210164.0,48.72,48.92,48.55,48.91,210164.0
2023-06-06 11:00:00,48.91,48.95,48.74,48.86,182530.0,48.91,48.95,48.74,48.86,182530.0
2023-06-06 11:30:00,48.89,48.91,48.68,48.76,149243.0,48.89,48.91,48.68,48.76,149243.0
2023-06-06 12:00:00,48.78,49.09,48.71,49.08,155239.0,48.78,49.09,48.71,49.08,155239.0
2023-06-06 12:30:00,49.1,49.13,48.74,48.8,131953.0,49.1,49.13,48.74,48.8,131953.0
2023-06-06 13:00:00,48.8,48.89,48.64,48.76,128888.0,48.8,48.89,48.64,48.76,128888.0
2023-06-06 13:30:00,48.77,48.8,48.65,48.71,73403.0,48.77,48.8,48.65,48.71,73403.0
2023-06-06 14:00:00,48.71,48.79,48.55,48.79,87431.0,48.71,48.79,48.55,48.79,87431.0
2023-06-06 14:30:00,48.79,48.96,48.74,48.88,145263.0,48.79,48.96,48.74,48.88,145263.0
2023-06-06 15:00:00,48.89,48.93,48.77,48.91,109327.0,48.89,48.93,48.77,48.91,109327.0
2023-06-06 15:30:00,48.91,49.0,48.74,48.8,427845.0,48.91,49.0,48.74,48.8,427845.0
2023-06-07 09:30:00,49.07,49.54,49.0,49.3,654157.0,49.07,49.54,49.0,49.3,654157.0
2023-06-07 10:00:00,49.3,49.41,49.04,49.36,406384.0,49.3,49.41,49.04,49.36,406384.0
2023-06-07 10:30:00,49.36,49.46,48.88,49.24,397609.0,49.36,49.46,48.88,49.24,397609.0
2023-06-07 11:00:00,49.23,49.73,49.2,49.68,405112.0,49.23,49.73,49.2,49.68,405112.0
2023-06-07 11:30:00,49.67,49.74,49.42,49.47,282591.0,49.67,49.74,49.42,49.47,282591.0
2023-06-07 12:00:00,49.47,49.68,49.36,49.46,165173.0,49.47,49.68,49.36,49.46,165173.0
2023-06-07 12:30:00,49.46,49.73,49.43,49.7,172353.0,49.46,49.73,49.43,49.7,172353.0
2023-06-07 13:00:00,49.7,49.7,49.43,49.49,180377.0,49.7,49.7,49.43,49.49,180377.0
2023-06-07 13:30:00,49.47,49.5,49.0,49.1,319114.0,49.47,49.5,49.0,49.1,319114.0
2023-06-07 14:00:00,49.11,49.42,49.11,49.33,160333.0,49.11,49.42,49.11,49.33,160333.0
2023-06-07 14:30:00,49.32,49.33,49.16,49.29,154071.0,49.32,49.33,49.16,49.29,154071.0
2023-06-07 15:00:00,49.29,49.47,49.26,49.46,181155.0,49.29,49.47,49.26,49.46,181155.0
2023-06-07 15:30:00,49.46,49.48,49.36,49.39,475587.0,49.46,49.48,49.36,49.39,475587.0
2023-06-08 09:30:00,49.27,49.91,49.26,49.79,619027.0,49.27,49.91,49.26,49.79,619027.0
2023-06-08 10:00:00,49.79,50.12,49.62,50.12,589625.0,49.79,50.12,49.62,50.12,589625.0
2023-06-08 10:30:00,50.11,50.25,49.97,50.09,552406.0,50.11,50.25,49.97,50.09,552406.0
2023-06-08 11:00:00,50.09,50.12,49.86,50.08,293439.0,50.09,50.12,49.86,50.08,293439.0
2023-06-08 11:30:00,50.09,50.24,50.08,50.22,256247.0,50.09,50.24,50.08,50.22,256247.0
2023-06-08 12:00:00,50.22,50.39,50.12,50.36,350625.0,50.22,50.39,50.12,50.36,350625.0
2023-06-08 12:30:00,50.34,50.44,50.26,50.39,177289.0,50.34,50.44,50.26,50.39,177289.0
2023-06-08 13:00:00,50.39,50.44,50.28,50.33,140663.0,50.39,50.44,50.28,50.33,140663.0
2023-06-08 13:30:00,50.32,50.39,50.11,50.31,164819.0,50.32,50.39,50.11,50.31,164819.0
2023-06-08 14:00:00,50.32,50.35,50.17,50.24,121950.0,50.32,50.35,50.17,50.24,121950.0
2023-06-08 14:30:00,50.25,50.28,50.08,50.14,137114.0,50.25,50.28,50.08,50.14,137114.0
2023-06-08 15:00:00,50.14,50.16,49.88,49.92,220594.0,50.14,50.16,49.88,49.92,220594.0
2023-06-08 15:30:00,49.93,49.93,49.76,49.87,593103.0,49.93,49.93,49.76,49.87,593103.0
2023-06-09 09:30:00,50.02,50.32,49.85,50.02,417584.0,50.02,50.32,49.85,50.02,417584.0
2023-06-09 10:00:00,50.02,50.69,50.02,50.67,406537.0,50.02,50.69,50.02,50.67,406537.0
2023-06-09 10:30:00,50.68,50.73,50.48,50.7,391927.0,50.68,50.73,50.48,50.7,391927.0
2023-06-09 11:00:00,50.69,50.75,50.33,50.41,237187.0,50.69,50.75,50.33,50.41,237187.0
2023-06-09 11:30:00,50.4,50.9,50.32,50.72,370807.0,50.4,50.9,50.32,50.72,370807.0
2023-06-09 12:00:00,50.72,50.73,50.35,50.46,368522.0,50.72,50.73,50.35,50.46,368522.0
2023-06-09 12:30:00,50.45,50.62,50.43,50.57,144774.0,50.45,50.62,50.43,50.57,144774.0
2023-06-09 13:00:00,50.56,50.64,50.48,50.53,116703.0,50.56,50.64,50.48,50.53,116703.0
2023-06-09 13:30:00,50.53,50.71,50.52,50.7,134990.0,50.53,50.71,50.52,50.7,134990.0
2023-06-09 14:00:00,50.71,50.84,50.67,50.79,267728.0,50.71,50.84,50.67,50.79,267728.0
2023-06-09 14:30:00,50.8,50.8,50.47,50.7,332255.0,50.8,50.8,50.47,50.7,332255.0
2023-06-09 15:00:00,50.71,50.8,50.64,50.7,299156.0,50.71,50.8,50.64,50.7,299156.0
2023-06-09 15:30:00,50.7,50.73,50.37,50.43,696635.0,50.7,50.73,50.37,50.43,696635.0
2023-06-12 09:30:00,50.91,51.87,50.7,51.82,1207072.0,50.91,51.87,50.7,51.82,1207072.0
2023-06-12 10:00:00,51.82,52.01,51.49,51.81,689674.0,51.82,52.01,51.49,51.81,689674.0
2023-06-12 10:30:00,51.81,51.81,51.3,51.36,357059.0,51.81,51.81,51.3,51.36,357059.0
2023-06-12 11:00:00,51.4,51.49,51.06,51.15,470024.0,51.4,51.49,51.06,51.15,470024.0
2023-06-12 11:30:00,51.15,51.27,50.99,51.27,242827.0,51.15,51.27,50.99,51.27,242827.0
2023-06-12 12:00:00,51.28,51.38,51.14,51.32,178318.0,51.28,51.38,51.14,51.32,178318.0
2023-06-12 12:30:00,51.32,51.41,51.25,51.36,132883.0,51.32,51.41,51.25,51.36,132883.0
2023-06-12 13:00:00,51.36,51.36,51.19,51.33,139891.0,51.36,51.36,51.19,51.33,139891.0
2023-06-12 13:30:00,51.34,51.37,51.2,51.23,140668.0,51.34,51.37,51.2,51.23,140668.0
2023-06-12 14:00:00,51.23,51.27,51.11,51.26,241239.0,51.23,51.27,51.11,51.26,241239.0
2023-06-12 14:30:00,51.26,51.38,51.18,51.33,196868.0,51.26,51.38,51.18,51.33,196868.0
2023-06-12 15:00:00,51.33,51.52,51.3,51.47,173231.0,51.33,51.52,51.3,51.47,173231.0
2023-06-12 15:30:00,51.48,51.5,51.21,51.33,528937.0,51.48,51.5,51.21,51.33,528937.0
2023-06-13 09:30:00,51.87,52.36,51.67,51.97,1130925.0,51.87,52.36,51.67,51.97,1130925.0
2023-06-13 10:00:00,51.98,52.33,51.97,52.33,356572.0,51.98,52.33,51.97,52.33,356572.0
2023-06-13 10:30:00,52.33,52.56,52.16,52.47,398792.0,52.33,52.56,52.16,52.47,398792.0
2023-06-13 11:00:00,52.47,52.73,52.47,52.72,354122.0,52.47,52.73,52.47,52.72,354122.0
2023-06-13 11:30:00,52.73,53.14,52.67,52.98,585615.0,52.73,53.14,52.67,52.98,585615.0
2023-06-13 12:00:00,52.97,53.14,52.85,53.05,387525.0,52.97,53.14,52.85,53.05,387525.0
2023-06-13 12:30:00,53.04,53.2,53.0,53.13,294407.0,53.04,53.2,53.0,53.13,294407.0
2023-06-13 13:00:00,53.12,53.18,52.94,53.01,298908.0,53.12,53.18,52.94,53.01,298908.0
2023-06-13 13:30:00,53.01,53.27,52.98,53.24,262253.0,53.01,53.27,52.98,53.24,262253.0
2023-06-13 14:00:00,53.23,53.31,52.99,53.16,401638.0,53.23,53.31,52.99,53.16,401638.0
2023-06-13 14:30:00,53.15,53.18,52.9,53.17,430389.0,53.15,53.18,52.9,53.17,430389.0
2023-06-13 15:00:00,53.17,53.37,53.14,53.3,371878.0,53.17,53.37,53.14,53.3,371878.0
2023-06-13 15:30:00,53.3,53.37,53.11,53.19,1207391.0,53.3,53.37,53.11,53.19,1207391.0
2023-06-14 09:30:00,53.26,53.64,53.21,53.43,662622.0,53.26,53.64,53.21,53.43,662622.0
2023-06-14 10:00:00,53.45,53.79,53.44,53.68,377430.0,53.45,53.79,53.44,53.68,377430.0
2023-06-14 10:30:00,53.67,53.83,53.58,53.73,201976.0,53.67,53.83,53.58,53.73,201976.0
2023-06-14 11:00:00,53.74,53.77,53.47,53.5,245841.0,53.74,53.77,53.47,53.5,245841.0
2023-06-14 11:30:00,53.5,53.73,53.42,53.47,275181.0,53.5,53.73,53.42,53.47,275181.0
2023-06-14 12:00:00,53.48,53.54,53.29,53.37,179666.0,53.48,53.54,53.29,53.37,179666.0
2023-06-14 12:30:00,53.36,53.54,53.25,53.5,291072.0,53.36,53.54,53.25,53.5,291072.0
2023-06-14 13:00:00,53.5,53.51,53.07,53.1,501013.0,53.5,53.51,53.07,53.1,501013.0
2023-06-14 13:30:00,53.1,53.3,53.08,53.24,308106.0,53.1,53.3,53.08,53.24,308106.0
2023-06-14 14:00:00,53.24,53.24,52.72,52.84,634965.0,53.24,53.24,52.72,52.84,634965.0
2023-06-14 14:30:00,52.83,53.5,52.77,53.35,468509.0,52.83,53.5,52.77,53.35,468509.0
2023-06-14 15:00:00,53.35,53.44,53.1,53.3,333157.0,53.35,53.44,53.1,53.3,333157.0
2023-06-14 15:30:00,53.3,53.39,53.11,53.36,563802.0,53.3,53.39,53.11,53.36,563802.0
2023-06-15 09:30:00,52.84,53.37,52.78,52.91,427428.0,52.84,53.37,52.78,52.91,427428.0
2023-06-15 10:00:00,52.91,53.25,52.89,53.18,346638.0,52.91,53.25,52.89,53.18,346638.0
2023-06-15 10:30:00,53.18,53.21,52.96,53.07,221675.0,53.18,53.21,52.96,53.07,221675.0
2023-06-15 11:00:00,53.07,53.36,53.07,53.36,272785.0,53.07,53.36,53.07,53.36,272785.0
2023-06-15 11:30:00,53.36,53.4,53.14,53.2,217164.0,53.36,53.4,53.14,53.2,217164.0
2023-06-15 12:00:00,53.21,53.24,53.02,53.19,213170.0,53.21,53.24,53.02,53.19,213170.0
2023-06-15 12:30:00,53.19,53.22,53.1,53.15,131994.0,53.19,53.22,53.1,53.15,131994.0
2023-06-15 13:00:00,53.14,53.16,52.82,52.92,330928.0,53.14,53.16,52.82,52.92,330928.0
2023-06-15 13:30:00,52.91,53.33,52.84,53.3,343283.0,52.91,53.33,52.84,53.3,343283.0
2023-06-15 14:00:00,53.3,53.51,53.25,53.51,250882.0,53.3,53.51,53.25,53.51,250882.0
2023-06-15 14:30:00,53.51,53.62,53.35,53.58,229599.0,53.51,53.62,53.35,53.58,229599.0
2023-06-15 15:00:00,53.61,53.62,53.47,53.58,316391.0,53.61,53.62,53.47,53.58,316391.0
2023-06-15 15:30:00,53.58,53.68,53.43,53.59,1096245.0,53.58,53.68,53.43,53.59,1096245.0
2023-06-16 09:30:00,53.44,53.58,52.98,53.32,884297.0,53.44,53.58,52.98,53.32,884297.0
2023-06-16 10:00:00,53.34,53.66,53.12,53.54,430403.0,53.34,53.66,53.12,53.54,430403.0
2023-06-16 10:30:00,53.54,53.62,53.27,53.41,247951.0,53.54,53.62,53.27,53.41,247951.0
2023-06-16 11:00:00,53.41,53.52,53.29,53.38,177482.0,53.41,53.52,53.29,53.38,177482.0
2023-06-16 11:30:00,53.39,53.43,53.2,53.35,172400.0,53.39,53.43,53.2,53.35,172400.0
2023-06-16 12:00:00,53.36,53.84,53.35,53.75,298280.0,53.36,53.84,53.35,53.75,298280.0
2023-06-16 12:30:00,53.76,53.91,53.71,53.88,248796.0,53.76,53.91,53.71,53.88,248796.0
2023-06-16 13:00:00,53.89,54.06,53.76,53.82,327605.0,53.89,54.06,53.76,53.82,327605.0
2023-06-16 13:30:00,53.81,53.84,53.55,53.66,161568.0,53.81,53.84,53.55,53.66,161568.0
2023-06-16 14:00:00,53.66,53.69,53.53,53.6,152123.0,53.66,53.69,53.53,53.6,152123.0
2023-06-16 14:30:00,53.6,53.62,53.39,53.45,182522.0,53.6,53.62,53.39,53.45,182522.0
2023-06-16 15:00:00,53.44,53.48,53.36,53.46,200722.0,53.44,53.48,53.36,53.46,200722.0
2023-06-16 15:30:00,53.47,53.55,53.16,53.49,800334.0,53.47,53.55,53.16,53.49,800334.0
2023-06-20 09:30:00,52.88,53.06,52.17,52.39,996758.0,52.88,53.06,52.17,52.39,996758.0
2023-06-20 10:00:00,52.38,52.65,52.15,52.19,330450.0,52.38,52.65,52.15,52.19,330450.0
2023-06-20 10:30:00,52.19,52.64,52.19,52.6,309898.0,52.19,52.64,52.19,52.6,309898.0
2023-06-20 11:00:00,52.6,52.67,52.35,52.45,215855.0,52.6,52.67,52.35,52.45,215855.0
2023-06-20 11:30:00,52.46,52.69,52.45,52.59,194788.0,52.46,52.69,52.45,52.59,194788.0
2023-06-20 12:00:00,52.6,52.88,52.51,52.83,176545.0,52.6,52.88,52.51,52.83,176545.0
2023-06-20 12:30:00,52.83,52.86,52.73,52.78,145421.0,52.83,52.86,52.73,52.78,145421.0
2023-06-20 13:00:00,52.77,52.89,52.68,52.78,118572.0,52.77,52.89,52.68,52.78,118572.0
2023-06-20 13:30:00,52.78,52.89,52.76,52.79,117950.0,52.78,52.89,52.76,52.79,117950.0
2023-06-20 14:00:00,52.78,52.81,52.57,52.65,203264.0,52.78,52.81,52.57,52.65,203264.0
2023-06-20 14:30:00,52.65,52.68,52.58,52.63,144946.0,52.65,52.68,52.58,52.63,144946.0
2023-06-20 15:00:00,52.63,52.7,52.58,52.6,179297.0,52.63,52.7,52.58,52.6,179297.0
2023-06-20 15:30:00,52.61,52.81,52.57,52.7,645438.0,52.61,52.81,52.57,52.7,645438.0
2023-06-21 09:30:00,52.44,52.87,52.4,52.6,388330.0,52.44,52.87,52.4,52.6,388330.0
2023-06-21 10:00:00,52.61,52.92,52.59,52.85,347710.0,52.61,52.92,52.59,52.85,347710.0
2023-06-21 10:30:00,52.88,52.95,52.46,52.5,240479.0,52.88,52.95,52.46,52.5,240479.0
2023-06-21 11:00:00,52.5,52.6,52.11,52.36,189651.0,52.5,52.6,52.11,52.36,189651.0
2023-06-21 11:30:00,52.36,52.54,52.25,52.38,228111.0,52.36,52.54,52.25,52.38,228111.0
2023-06-21 12:00:00,52.37,52.54,52.3,52.44,128111.0,52.37,52.54,52.3,52.44,128111.0
2023-06-21 12:30:00,52.44,52.47,52.28,52.32,128112.0,52.44,52.47,52.28,52.32,128112.0
2023-06-21 13:00:00,52.31,52.59,52.23,52.55,202569.0,52.31,52.59,52.23,52.55,202569.0
2023-06-21 13:30:00,52.54,52.75,52.52,52.75,130988.0,52.54,52.75,52.52,52.75,130988.0
2023-06-21 14:00:00,52.75,53.07,52.7,53.05,234681.0,52.75,53.07,52.7,53.05,234681.0
2023-06-21 14:30:00,53.05,53.14,52.98,53.1,149732.0,53.05,53.14,52.98,53.1,149732.0
2023-06-21 15:00:00,53.1,53.11,52.92,53.0,142609.0,53.1,53.11,52.92,53.0,142609.0
2023-06-21 15:30:00,53.0,53.02,52.82,52.86,439739.0,53.0,53.02,52.82,52.86,439739.0
2023-06-22 09:30:00,52.62,53.01,52.48,52.8,476715.0,52.62,53.01,52.48,52.8,476715.0
2023-06-22 10:00:00,52.8,52.98,52.73,52.84,240255.0,52.8,52.98,52.73,52.84,240255.0
2023-06-22 10:30:00,52.84,52.95,52.61,52.88,191874.0,52.84,52.95,52.61,52.88,191874.0
2023-06-22 11:00:00,52.88,53.09,52.83,53.09,145656.0,52.88,53.09,52.83,53.09,145656.0
2023-06-22 11:30:00,53.1,53.27,53.03,53.15,201857.0,53.1,53.27,53.03,53.15,201857.0
2023-06-22 12:00:00,53.15,53.16,52.96,53.02,103927.0,53.15,53.16,52.96,53.02,103927.0
2023-06-22 12:30:00,53.02,53.09,52.93,53.0,73195.0,53.02,53.09,52.93,53.0,73195.0
2023-06-22 13:00:00,52.99,53.06,52.86,53.04,91802.0,52.99,53.06,52.86,53.04,91802.0
2023-06-22 13:30:00,53.05,53.06,52.91,52.98,165353.0,53.05,53.06,52.91,52.98,165353.0
2023-06-22 14:00:00,52.98,53.02,52.93,53.02,78197.0,52.98,53.02,52.93,53.02,78197.0
2023-06-22 14:30:00,53.02,53.06,52.96,53.03,117780.0,53.02,53.06,52.96,53.03,117780.0
2023-06-22 15:00:00,53.04,53.06,52.91,52.93,116702.0,53.04,53.06,52.91,52.93,116702.0
2023-06-22 15:30:00,52.93,53.08,52.88,53.06,357689.0,52.93,53.08,52.88,53.06,357689.0
2023-06-23 09:30:00,51.96,52.42,51.82,52.01,588920.0,51.96,52.42,51.82,52.01,588920.0
2023-06-23 10:00:00,52.03,52.4,51.96,52.28,359791.0,52.03,52.4,51.96,52.28,359791.0
2023-06-23 10:30:00,52.3,52.43,52.16,52.28,119573.0,52.3,52.43,52.16,52.28,119573.0
2023-06-23 11:00:00,52.29,52.34,52.13,52.34,105386.0,52.29,52.34,52.13,52.34,105386.0
2023-06-23 11:30:00,52.33,52.5,52.26,52.48,114627.0,52.33,52.5,52.26,52.48,114627.0
2023-06-23 12:00:00,52.47,52.63,52.45,52.61,98095.0,52.47,52.63,52.45,52.61,98095.0
2023-06-23 12:30:00,52.61,52.66,52.47,52.53,67595.0,52.61,52.66,52.47,52.53,67595.0
2023-06-23 13:00:00,52.55,52.66,52.53,52.63,90075.0,52.55,52.66,52.53,52.63,90075.0
2023-06-23 13:30:00,52.63,52.66,52.5,52.54,70124.0,52.63,52.66,52.5,52.54,70124.0
2023-06-23 14:00:00,52.55,52.6,52.44,52.52,100902.0,52.55,52.6,52.44,52.52,100902.0
2023-06-23 14:30:00,52.51,52.52,52.25,52.31,133404.0,52.51,52.52,52.25,52.31,133404.0
2023-06-23 15:00:00,52.3,52.43,52.21,52.39,130440.0,52.3,52.43,52.21,52.39,130440.0
2023-06-23 15:30:00,52.4,52.74,52.4,52.65,601630.0,52.4,52.74,52.4,52.65,601630.0
2023-06-26 09:30:00,52.55,53.75,52.5,53.65,773358.0,52.55,53.75,52.5,53.65,773358.0
2023-06-26 10:00:00,53.65,53.71,53.21,53.33,330368.0,53.65,53.71,53.21,53.33,330368.0
2023-06-26 10:30:00,53.33,53.49,53.21,53.44,244534.0,53.33,53.49,53.21,53.44,244534.0
2023-06-26 11:00:00,53.39,53.4,52.94,52.95,255085.0,53.39,53.4,52.94,52.95,255085.0
2023-06-26 11:30:00,52.96,53.27,52.86,53.25,266626.0,52.96,53.27,52.86,53.25,266626.0
2023-06-26 12:00:00,53.27,53.35,53.02,53.32,249024.0,53.27,53.35,53.02,53.32,249024.0
2023-06-26 12:30:00,53.31,53.37,53.12,53.34,191628.0,53.31,53.37,53.12,53.34,191628.0
2023-06-26 13:00:00,53.35,53.56,53.35,53.54,210177.0,53.35,53.56,53.35,53.54,210177.0
2023-06-26 13:30:00,53.54,53.56,53.34,53.36,117213.0,53.54,53.56,53.34,53.36,117213.0
2023-06-26 14:00:00,53.36,53.53,53.34,53.53,135239.0,53.36,53.53,53.34,53.53,135239.0
2023-06-26 14:30:00,53.52,53.6,53.49,53.59,231631.0,53.52,53.6,53.49,53.59,231631.0
2023-06-26 15:00:00,53.58,53.72,53.56,53.58,199462.0,53.58,53.72,53.56,53.58,199462.0
2023-06-26 15:30:00,53.59,53.59,53.25,53.31,434029.0,53.59,53.59,53.25,53.31,434029.0
2023-06-27 09:30:00,53.9,54.59,53.87,54.33,785225.0,53.9,54.59,53.87,54.33,785225.0
2023-06-27 10:00:00,54.33,55.12,54.3,55.01,1400162.0,54.33,55.12,54.3,55.01,1400162.0
2023-06-27 10:30:00,55.0,55.3,54.94,55.09,561909.0,55.0,55.3,54.94,55.09,561909.0
2023-06-27 11:00:00,55.09,55.65,55.04,55.57,614972.0,55.09,55.65,55.04,55.57,614972.0
2023-06-27 11:30:00,55.57,56.2,55.56,56.1,910571.0,55.57,56.2,55.56,56.1,910571.0
2023-06-27 12:00:00,56.09,56.23,55.96,56.03,575490.0,56.09,56.23,55.96,56.03,575490.0
2023-06-27 12:30:00,56.04,56.36,56.04,56.27,477857.0,56.04,56.36,56.04,56.27,477857.0
2023-06-27 13:00:00,56.26,56.35,56.18,56.23,335412.0,56.26,56.35,56.18,56.23,335412.0
2023-06-27 13:30:00,56.24,56.44,56.19,56.37,284379.0,56.24,56.44,56.19,56.37,284379.0
2023-06-27 14:00:00,56.37,56.4,56.09,56.15,336188.0,56.37,56.4,56.09,56.15,336188.0
2023-06-27 14:30:00,56.16,56.17,56.0,56.08,371330.0,56.16,56.17,56.0,56.08,371330.0
2023-06-27 15:00:00,56.09,56.15,55.91,56.02,367081.0,56.09,56.15,55.91,56.02,367081.0
2023-06-27 15:30:00,56.01,56.25,55.96,56.03,1134366.0,56.01,56.25,55.96,56.03,1134366.0
2023-06-28 09:30:00,56.22,56.97,56.06,56.68,1382646.0,56.22,56.97,56.06,56.68,1382646.0
2023-06-28 10:00:00,56.68,56.68,56.11,56.45,658382.0,56.68,56.68,56.11,56.45,658382.0
2023-06-28 10:30:00,56.47,56.51,55.97,56.03,410695.0,56.47,56.51,55.97,56.03,410695.0
2023-06-28 11:00:00,56.03,56.33,56.0,56.12,301433.0,56.03,56.33,56.0,56.12,301433.0
2023-06-28 11:30:00,56.11,56.27,56.07,56.23,221436.0,56.11,56.27,56.07,56.23,221436.0
2023-06-28 12:00:00,56.22,56.29,56.03,56.1,223874.0,56.22,56.29,56.03,56.1,223874.0
2023-06-28 12:30:00,56.09,56.24,55.8,55.98,292010.0,56.09,56.24,55.8,55.98,292010.0
2023-06-28 13:00:00,55.98,56.29,55.86,56.26,272802.0,55.98,56.29,55.86,56.26,272802.0
2023-06-28 13:30:00,56.27,56.34,56.18,56.33,341989.0,56.27,56.34,56.18,56.33,341989.0
2023-06-28 14:00:00,56.34,56.47,56.21,56.38,197022.0,56.34,56.47,56.21,56.38,197022.0
2023-06-28 14:30:00,56.38,56.49,56.32,56.43,258877.0,56.38,56.49,56.32,56.43,258877.0
2023-06-28 15:00:00,56.43,56.46,56.31,56.43,218936.0,56.43,56.46,56.31,56.43,218936.0
2023-06-28 15:30:00,56.42,56.45,56.21,56.31,619854.0,56.42,56.45,56.21,56.31,619854.0
2023-06-29 09:30:00,56.42,56.76,56.23,56.46,689891.0,56.42,56.76,56.23,56.46,689891.0
2023-06-29 10:00:00,56.45,56.58,56.1,56.16,500553.0,56.45,56.58,56.1,56.16,500553.0
2023-06-29 10:30:00,56.17,56.4,56.02,56.3,477298.0,56.17,56.4,56.02,56.3,477298.0
2023-06-29 11:00:00,56.29,56.38,55.12,55.17,1195771.0,56.29,56.38,55.12,55.17,1195771.0
2023-06-29 11:30:00,55.17,55.75,55.17,55.25,730606.0,55.17,55.75,55.17,55.25,730606.0
2023-06-29 12:00:00,55.26,55.63,55.25,55.53,384847.0,55.26,55.63,55.25,55.53,384847.0
2023-06-29 12:30:00,55.54,55.66,55.41,55.45,158697.0,55.54,55.66,55.41,55.45,158697.0
2023-06-29 13:00:00,55.44,55.44,55.23,55.24,201500.0,55.44,55.44,55.23,55.24,201500.0
2023-06-29 13:30:00,55.23,55.25,54.48,54.61,743841.0,55.23,55.25,54.48,54.61,743841.0
2023-06-29 14:00:00,54.61,54.63,54.19,54.41,1265873.0,54.61,54.63,54.19,54.41,1265873.0
2023-06-29 14:30:00,54.41,54.47,54.19,54.22,535548.0,54.41,54.47,54.19,54.22,535548.0
2023-06-29 15:00:00,54.22,54.43,54.15,54.26,543321.0,54.22,54.43,54.15,54.26,543321.0
2023-06-29 15:30:00,54.26,54.26,53.61,53.7,2000068.0,54.26,54.26,53.61,53.7,2000068.0
2023-06-30 09:30:00,54.41,54.59,54.05,54.29,1029859.0,54.41,54.59,54.05,54.29,1029859.0
2023-06-30 10:00:00,54.3,54.77,54.24,54.42,580671.0,54.3,54.77,54.24,54.42,580671.0
2023-06-30 10:30:00,54.41,54.43,54.05,54.12,411965.0,54.41,54.43,54.05,54.12,411965.0
2023-06-30 11:00:00,54.13,54.13,53.9,54.0,525370.0,54.13,54.13,53.9,54.0,525370.0
2023-06-30 11:30:00,53.99,54.47,53.97,54.22,583193.0,53.99,54.47,53.97,54.22,583193.0
2023-06-30 12:00:00,54.22,54.43,54.15,54.38,243526.0,54.22,54.43,54.15,54.38,243526.0
2023-06-30 12:30:00,54.38,54.49,54.35,54.46,158028.0,54.38,54.49,54.35,54.46,158028.0
2023-06-30 13:00:00,54.46,54.59,54.36,54.57,239982.0,54.46,54.59,54.36,54.57,239982.0
2023-06-30 13:30:00,54.56,54.65,54.39,54.41,261980.0,54.56,54.65,54.39,54.41,261980.0
2023-06-30 14:00:00,54.41,54.58,54.36,54.56,351005.0,54.41,54.58,54.36,54.56,351005.0
2023-06-30 14:30:00,54.57,54.61,54.48,54.56,234911.0,54.57,54.61,54.48,54.56,234911.0
2023-06-30 15:00:00,54.57,54.86,54.57,54.76,506385.0,54.57,54.86,54.57,54.76,506385.0
2023-06-30 15:30:00,54.77,54.96,54.71,54.87,1033176.0,54.77,54.96,54.71,54.87,1033176.0
2023-07-03 09:30:00,54.49,55.11,54.39,54.55,743831.0,54.49,55.11,54.39,54.55,743831.0
2023-07-03 10:00:00,54.54,55.05,54.48,55.04,328346.0,54.54,55.05,54.48,55.04,328346.0
2023-07-03 10:30:00,55.04,55.04,54.73,54.91,270197.0,55.04,55.04,54.73,54.91,270197.0
2023-07-03 11:00:00,54.92,55.29,54.9,55.14,254024.0,54.92,55.29,54.9,55.14,254024.0
2023-07-03 11:30:00,55.14,55.2,55.01,55.19,175979.0,55.14,55.2,55.01,55.19,175979.0
2023-07-03 12:00:00,55.19,55.3,55.09,55.13,134211.0,55.19,55.3,55.09,55.13,134211.0
2023-07-03 12:30:00,55.13,55.16,54.85,55.06,433235.0,55.13,55.16,54.85,55.06,433235.0
2023-07-05 09:30:00,54.57,54.84,54.25,54.81,447244.0,54.57,54.84,54.25,54.81,447244.0
2023-07-05 10:00:00,54.82,55.23,54.76,55.23,359827.0,54.82,55.23,54.76,55.23,359827.0
2023-07-05 10:30:00,55.24,55.63,55.15,55.63,373825.0,55.24,55.63,55.15,55.63,373825.0
2023-07-05 11:00:00,55.62,56.14,55.48,56.13,613784.0,55.62,56.14,55.48,56.13,613784.0
2023-07-05 11:30:00,56.13,56.23,56.04,56.08,264539.0,56.13,56.23,56.04,56.08,264539.0
2023-07-05 12:00:00,56.08,56.09,55.82,55.91,240136.0,56.08,56.09,55.82,55.91,240136.0
2023-07-05 12:30:00,55.91,55.94,55.71,55.91,126684.0,55.91,55.94,55.71,55.91,126684.0
2023-07-05 13:00:00,55.91,56.01,55.84,55.91,125530.0,55.91,56.01,55.84,55.91,125530.0
2023-07-05 13:30:00,55.91,55.99,55.81,55.96,139576.0,55.91,55.99,55.81,55.96,139576.0
2023-07-05 14:00:00,55.97,56.0,55.64,55.66,178167.0,55.97,56.0,55.64,55.66,178167.0
2023-07-05 14:30:00,55.67,55.91,55.66,55.91,182491.0,55.67,55.91,55.66,55.91,182491.0
2023-07-05 15:00:00,55.91,55.97,55.81,55.86,148035.0,55.91,55.97,55.81,55.86,148035.0
2023-07-05 15:30:00,55.86,55.9,55.59,55.63,582131.0,55.86,55.9,55.59,55.63,582131.0
2023-07-06 09:30:00,54.87,55.31,54.61,55.04,664420.0,54.87,55.31,54.61,55.04,664420.0
2023-07-06 10:00:00,55.05,55.21,54.58,54.7,436141.0,55.05,55.21,54.58,54.7,436141.0
2023-07-06 10:30:00,54.69,54.81,54.27,54.29,256968.0,54.69,54.81,54.27,54.29,256968.0
2023-07-06 11:00:00,54.28,54.55,54.23,54.32,210702.0,54.28,54.55,54.23,54.32,210702.0
2023-07-06 11:30:00,54.33,54.47,54.16,54.25,175485.0,54.33,54.47,54.16,54.25,175485.0
2023-07-06 12:00:00,54.26,54.43,54.15,54.35,198102.0,54.26,54.43,54.15,54.35,198102.0
2023-07-06 12:30:00,54.34,54.48,54.27,54.48,132673.0,54.34,54.48,54.27,54.48,132673.0
2023-07-06 13:00:00,54.47,54.48,54.21,54.25,127164.0,54.47,54.48,54.21,54.25,127164.0
2023-07-06 13:30:00,54.26,54.5,54.23,54.46,110498.0,54.26,54.5,54.23,54.46,110498.0
2023-07-06 14:00:00,54.47,54.53,54.38,54.44,121953.0,54.47,54.53,54.38,54.44,121953.0
2023-07-06 14:30:00,54.44,54.57,54.43,54.52,149544.0,54.44,54.57,54.43,54.52,149544.0
2023-07-06 15:00:00,54.53,54.53,54.31,54.32,161686.0,54.53,54.53,54.31,54.32,161686.0
2023-07-06 15:30:00,54.33,54.46,54.15,54.43,636936.0,54.33,54.46,54.15,54.43,636936.0
2023-07-07 09:30:00,54.55,54.91,54.48,54.8,455181.0,54.55,54.91,54.48,54.8,455181.0
2023-07-07 10:00:00,54.81,55.02,54.68,54.89,244723.0,54.81,55.02,54.68,54.89,244723.0
2023-07-07 10:30:00,54.88,55.0,54.76,54.95,310203.0,54.88,55.0,54.76,54.95,310203.0
2023-07-07 11:00:00,54.95,55.29,54.95,55.16,237766.0,54.95,55.29,54.95,55.16,237766.0
2023-07-07 11:30:00,55.17,55.41,55.12,55.41,202783.0,55.17,55.41,55.12,55.41,202783.0
2023-07-07 12:00:00,55.41,55.51,55.35,55.45,178035.0,55.41,55.51,55.35,55.45,178035.0
2023-07-07 12:30:00,55.46,55.61,55.44,55.58,233154.0,55.46,55.61,55.44,55.58,233154.0
2023-07-07 13:00:00,55.58,55.74,55.57,55.64,171155.0,55.58,55.74,55.57,55.64,171155.0
2023-07-07 13:30:00,55.64,55.73,55.5,55.58,154890.0,55.64,55.73,55.5,55.58,154890.0
2023-07-07 14:00:00,55.58,55.74,55.52,55.61,183596.0,55.58,55.74,55.52,55.61,183596.0
2023-07-07 14:30:00,55.6,55.61,55.4,55.44,133266.0,55.6,55.61,55.4,55.44,133266.0
2023-07-07 15:00:00,55.43,55.46,55.35,55.39,177585.0,55.43,55.46,55.35,55.39,177585.0
2023-07-07 15:30:00,55.39,55.56,55.28,55.39,518291.0,55.39,55.56,55.28,55.39,518291.0
2023-07-10 09:30:00,55.34,55.93,55.16,55.69,549871.0,55.34,55.93,55.16,55.69,549871.0
2023-07-10 10:00:00,55.69,56.13,55.69,56.1,346478.0,55.69,56.13,55.69,56.1,346478.0
2023-07-10 10:30:00,56.12,56.3,55.97,56.18,375142.0,56.12,56.3,55.97,56.18,375142.0
2023-07-10 11:00:00,56.17,56.44,56.12,56.37,303425.0,56.17,56.44,56.12,56.37,303425.0
2023-07-10 11:30:00,56.37,56.49,56.2,56.25,185311.0,56.37,56.49,56.2,56.25,185311.0
2023-07-10 12:00:00,56.24,56.27,56.0,56.1,165206.0,56.24,56.27,56.0,56.1,165206.0
2023-07-10 12:30:00,56.09,56.1,55.96,55.96,102251.0,56.09,56.1,55.96,55.96,102251.0
2023-07-10 13:00:00,55.95,56.2,55.93,56.18,148817.0,55.95,56.2,55.93,56.18,148817.0
2023-07-10 13:30:00,56.18,56.33,56.18,56.3,132158.0,56.18,56.33,56.18,56.3,132158.0
2023-07-10 14:00:00,56.3,56.42,56.23,56.4,142072.0,56.3,56.42,56.23,56.4,142072.0
2023-07-10 14:30:00,56.4,56.48,56.28,56.3,144712.0,56.4,56.48,56.28,56.3,144712.0
2023-07-10 15:00:00,56.31,56.35,56.12,56.2,146172.0,56.31,56.35,56.12,56.2,146172.0
2023-07-10 15:30:00,56.19,56.34,56.12,56.33,673216.0,56.19,56.34,56.12,56.33,673216.0
2023-07-11 09:30:00,56.2,56.33,55.26,55.76,903166.0,56.2,56.33,55.26,55.76,903166.0
2023-07-11 10:00:00,55.78,56.21,55.7,56.01,351805.0,55.78,56.21,55.7,56.01,351805.0
2023-07-11 10:30:00,55.99,56.04,55.77,55.78,196171.0,55.99,56.04,55.77,55.78,196171.0
2023-07-11 11:00:00,55.79,55.93,55.63,55.92,220499.0,55.79,55.93,55.63,55.92,220499.0
2023-07-11 11:30:00,55.92,55.98,55.69,55.76,154811.0,55.92,55.98,55.69,55.76,154811.0
2023-07-11 12:00:00,55.77,55.85,55.71,55.77,107669.0,55.77,55.85,55.71,55.77,107669.0
2023-07-11 12:30:00,55.78,56.05,55.78,55.95,144091.0,55.78,56.05,55.78,55.95,144091.0
2023-07-11 13:00:00,55.94,56.03,55.85,55.98,113606.0,55.94,56.03,55.85,55.98,113606.0
2023-07-11 13:30:00,55.98,56.17,55.95,56.16,135872.0,55.98,56.17,55.95,56.16,135872.0
2023-07-11 14:00:00,56.16,56.24,56.07,56.19,152617.0,56.16,56.24,56.07,56.19,152617.0
2023-07-11 14:30:00,56.19,56.19,56.03,56.16,93298.0,56.19,56.19,56.03,56.16,93298.0
2023-07-11 15:00:00,56.16,56.28,56.1,56.17,137768.0,56.16,56.28,56.1,56.17,137768.0
2023-07-11 15:30:00,56.17,56.36,56.16,56.18,466721.0,56.17,56.36,56.16,56.18,466721.0
2023-07-12 09:30:00,56.34,56.64,55.0,55.64,1050493.0,56.34,56.64,55.0,55.64,1050493.0
2023-07-12 10:00:00,55.7,56.23,55.66,56.07,414507.0,55.7,56.23,55.66,56.07,414507.0
2023-07-12 10:30:00,56.06,56.24,55.9,56.21,321874.0,56.06,56.24,55.9,56.21,321874.0
2023-07-12 11:00:00,56.23,56.47,56.18,56.18,356896.0,56.23,56.47,56.18,56.18,356896.0
2023-07-12 11:30:00,56.19,56.28,55.62,55.68,294950.0,56.19,56.28,55.62,55.68,294950.0
2023-07-12 12:00:00,55.65,55.72,55.54,55.56,174557.0,55.65,55.72,55.54,55.56,174557.0
2023-07-12 12:30:00,55.57,55.63,55.43,55.54,136102.0,55.57,55.63,55.43,55.54,136102.0
2023-07-12 13:00:00,55.55,55.7,55.52,55.63,88918.0,55.55,55.7,55.52,55.63,88918.0
2023-07-12 13:30:00,55.62,55.73,55.56,55.59,79128.0,55.62,55.73,55.56,55.59,79128.0
2023-07-12 14:00:00,55.59,55.67,55.52,55.58,93193.0,55.59,55.67,55.52,55.58,93193.0
2023-07-12 14:30:00,55.57,55.59,55.39,55.47,192477.0,55.57,55.59,55.39,55.47,192477.0
2023-07-12 15:00:00,55.48,55.55,55.38,55.45,182513.0,55.48,55.55,55.38,55.45,182513.0
2023-07-12 15:30:00,55.48,55.56,55.31,55.41,738912.0,55.48,55.56,55.31,55.41,738912.0
2023-07-13 09:30:00,56.9,57.45,55.75,55.99,1980988.0,56.9,57.45,55.75,55.99,1980988.0
2023-07-13 10:00:00,55.99,56.05,55.12,55.61,807627.0,55.99,56.05,55.12,55.61,807627.0
2023-07-13 10:30:00,55.62,56.08,55.49,55.72,518982.0,55.62,56.08,55.49,55.72,518982.0
2023-07-13 11:00:00,55.74,55.76,55.2,55.38,407451.0,55.74,55.76,55.2,55.38,407451.0
2023-07-13 11:30:00,55.4,55.71,55.39,55.66,258089.0,55.4,55.71,55.39,55.66,258089.0
2023-07-13 12:00:00,55.66,55.86,55.55,55.75,199479.0,55.66,55.86,55.55,55.75,199479.0
2023-07-13 12:30:00,55.75,56.01,55.74,56.0,160076.0,55.75,56.01,55.74,56.0,160076.0
2023-07-13 13:00:00,55.99,56.08,55.82,55.98,184498.0,55.99,56.08,55.82,55.98,184498.0
2023-07-13 13:30:00,55.99,56.16,55.99,56.1,170316.0,55.99,56.16,55.99,56.1,170316.0
2023-07-13 14:00:00,56.1,56.31,56.02,56.02,245585.0,56.1,56.31,56.02,56.02,245585.0
2023-07-13 14:30:00,56.01,56.02,55.75,55.77,204807.0,56.01,56.02,55.75,55.77,204807.0
2023-07-13 15:00:00,55.78,55.78,55.11,55.27,576201.0,55.78,55.78,55.11,55.27,576201.0
2023-07-13 15:30:00,55.3,55.43,55.11,55.22,806016.0,55.3,55.43,55.11,55.22,806016.0
2023-07-14 09:30:00,55.39,55.4,54.67,55.0,521785.0,55.39,55.4,54.67,55.0,521785.0
2023-07-14 10:00:00,55.0,55.0,54.18,54.23,500217.0,55.0,55.0,54.18,54.23,500217.0
2023-07-14 10:30:00,54.22,54.28,53.82,53.99,615941.0,54.22,54.28,53.82,53.99,615941.0
2023-07-14 11:00:00,54.0,54.01,53.56,53.75,580660.0,54.0,54.01,53.56,53.75,580660.0
2023-07-14 11:30:00,53.76,53.86,53.66,53.74,295018.0,53.76,53.86,53.66,53.74,295018.0
2023-07-14 12:00:00,53.74,54.05,53.72,54.01,376889.0,53.74,54.05,53.72,54.01,376889.0
2023-07-14 12:30:00,54.01,54.06,53.8,53.88,273393.0,54.01,54.06,53.8,53.88,273393.0
2023-07-14 13:00:00,53.88,53.91,53.42,53.51,263971.0,53.88,53.91,53.42,53.51,263971.0
2023-07-14 13:30:00,53.51,53.52,53.41,53.48,200635.0,53.51,53.52,53.41,53.48,200635.0
2023-07-14 14:00:00,53.49,53.56,53.26,53.27,274994.0,53.49,53.56,53.26,53.27,274994.0
2023-07-14 14:30:00,53.28,53.34,53.06,53.08,352950.0,53.28,53.34,53.06,53.08,352950.0
2023-07-14 15:00:00,53.08,53.41,52.96,53.39,669283.0,53.08,53.41,52.96,53.39,669283.0
2023-07-14 15:30:00,53.39,53.41,53.2,53.34,796246.0,53.39,53.41,53.2,53.34,796246.0
2023-07-17 09:30:00,53.3,54.18,53.16,53.94,567030.0,53.3,54.18,53.16,53.94,567030.0
2023-07-17 10:00:00,53.96,54.0,53.66,53.91,301610.0,53.96,54.0,53.66,53.91,301610.0
2023-07-17 10:30:00,53.91,53.96,53.7,53.77,259055.0,53.91,53.96,53.7,53.77,259055.0
2023-07-17 11:00:00,53.76,53.84,53.43,53.52,183421.0,53.76,53.84,53.43,53.52,183421.0
2023-07-17 11:30:00,53.52,53.61,53.45,53.6,141978.0,53.52,53.61,53.45,53.6,141978.0
2023-07-17 12:00:00,53.59,53.8,53.55,53.63,182843.0,53.59,53.8,53.55,53.63,182843.0
2023-07-17 12:30:00,53.63,53.66,53.51,53.64,135037.0,53.63,53.66,53.51,53.64,135037.0
2023-07-17 13:00:00,53.63,53.65,53.48,53.6,139755.0,53.63,53.65,53.48,53.6,139755.0
2023-07-17 13:30:00,53.6,53.71,53.6,53.63,111628.0,53.6,53.71,53.6,53.63,111628.0
2023-07-17 14:00:00,53.63,53.67,53.55,53.58,112482.0,53.63,53.67,53.55,53.58,112482.0
2023-07-17 14:30:00,53.57,53.6,53.47,53.58,125637.0,53.57,53.6,53.47,53.58,125637.0
2023-07-17 15:00:00,53.57,53.61,53.41,53.41,224232.0,53.57,53.61,53.41,53.41,224232.0
2023-07-17 15:30:00,53.41,53.46,53.27,53.31,688476.0,53.41,53.46,53.27,53.31,688476.0
2023-07-18 09:30:00,53.17,54.29,53.12,54.09,747727.0,53.17,54.29,53.12,54.09,747727.0
2023-07-18 10:00:00,54.08,54.37,53.83,54.29,350374.0,54.08,54.37,53.83,54.29,350374.0
2023-07-18 10:30:00,54.3,54.3,53.93,54.05,194029.0,54.3,54.3,53.93,54.05,194029.0
2023-07-18 11:00:00,54.05,54.08,53.82,53.87,144791.0,54.05,54.08,53.82,53.87,144791.0
2023-07-18 11:30:00,53.86,53.88,53.63,53.7,152244.0,53.86,53.88,53.63,53.7,152244.0
2023-07-18 12:00:00,53.71,54.07,53.71,54.01,121831.0,53.71,54.07,53.71,54.01,121831.0
2023-07-18 12:30:00,54.01,54.01,53.82,53.84,85765.0,54.01,54.01,53.82,53.84,85765.0
2023-07-18 13:00:00,53.84,54.26,53.83,54.25,206114.0,53.84,54.26,53.83,54.25,206114.0
2023-07-18 13:30:00,54.25,54.33,54.06,54.15,165383.0,54.25,54.33,54.06,54.15,165383.0
2023-07-18 14:00:00,54.15,54.25,54.11,54.16,133334.0,54.15,54.25,54.11,54.16,133334.0
2023-07-18 14:30:00,54.16,54.3,54.13,54.29,133774.0,54.16,54.3,54.13,54.29,133774.0
2023-07-18 15:00:00,54.3,55.01,54.25,54.88,788686.0,54.3,55.01,54.25,54.88,788686.0
2023-07-18 15:30:00,54.88,54.9,54.59,54.8,816860.0,54.88,54.9,54.59,54.8,816860.0
2023-07-19 09:30:00,54.57,54.72,54.07,54.6,669480.0,54.57,54.72,54.07,54.6,669480.0
2023-07-19 10:00:00,54.6,55.12,54.51,55.03,518970.0,54.6,55.12,54.51,55.03,518970.0
2023-07-19 10:30:00,55.05,55.06,54.32,54.38,503910.0,55.05,55.06,54.32,54.38,503910.0
2023-07-19 11:00:00,54.38,54.38,54.05,54.09,409980.0,54.38,54.38,54.05,54.09,409980.0
2023-07-19 11:30:00,54.09,54.34,54.03,54.07,361219.0,54.09,54.34,54.03,54.07,361219.0
2023-07-19 12:00:00,54.06,54.24,54.03,54.15,234505.0,54.06,54.24,54.03,54.15,234505.0
2023-07-19 12:30:00,54.16,54.38,54.08,54.37,253639.0,54.16,54.38,54.08,54.37,253639.0
2023-07-19 13:00:00,54.36,54.41,54.19,54.41,197966.0,54.36,54.41,54.19,54.41,197966.0
2023-07-19 13:30:00,54.41,54.49,54.36,54.41,180457.0,54.41,54.49,54.36,54.41,180457.0
2023-07-19 14:00:00,54.41,54.51,54.28,54.35,215583.0,54.41,54.51,54.28,54.35,215583.0
2023-07-19 14:30:00,54.35,54.55,54.32,54.5,172573.0,54.35,54.55,54.32,54.5,172573.0
2023-07-19 15:00:00,54.51,54.77,54.5,54.7,357856.0,54.51,54.77,54.5,54.7,357856.0
2023-07-19 15:30:00,54.69,54.85,54.53,54.81,1338837.0,54.69,54.85,54.53,54.81,1338837.0
2023-07-20 09:30:00,55.83,56.93,54.65,56.87,4432895.0,55.83,56.93,54.65,56.87,4432895.0
2023-07-20 10:00:00,56.88,56.96,55.35,55.47,1855071.0,56.88,56.96,55.35,55.47,1855071.0
2023-07-20 10:30:00,55.47,56.45,55.15,56.36,1289279.0,55.47,56.45,55.15,56.36,1289279.0
2023-07-20 11:00:00,56.38,57.25,56.28,56.98,2171605.0,56.38,57.25,56.28,56.98,2171605.0
2023-07-20 11:30:00,56.96,57.15,56.7,56.88,811624.0,56.96,57.15,56.7,56.88,811624.0
2023-07-20 12:00:00,56.89,57.07,56.74,56.87,615232.0,56.89,57.07,56.74,56.87,615232.0
2023-07-20 12:30:00,56.87,57.25,56.6,57.17,1270590.0,56.87,57.25,56.6,57.17,1270590.0
2023-07-20 13:00:00,57.17,57.56,57.09,57.36,1591866.0,57.17,57.56,57.09,57.36,1591866.0
2023-07-20 13:30:00,57.36,57.45,57.04,57.09,525047.0,57.36,57.45,57.04,57.09,525047.0
2023-07-20 14:00:00,57.08,57.15,56.67,56.68,638731.0,57.08,57.15,56.67,56.68,638731.0
2023-07-20 14:30:00,56.68,56.79,56.26,56.28,618422.0,56.68,56.79,56.26,56.28,618422.0
2023-07-20 15:00:00,56.29,56.37,56.0,56.2,726864.0,56.29,56.37,56.0,56.2,726864.0
2023-07-20 15:30:00,56.2,56.64,56.1,56.58,1334645.0,56.2,56.64,56.1,56.58,1334645.0
2023-07-21 09:30:00,57.24,58.18,56.4,56.56,2202225.0,57.24,58.18,56.4,56.56,2202225.0
2023-07-21 10:00:00,56.56,57.55,56.54,57.51,851145.0,56.56,57.55,56.54,57.51,851145.0
2023-07-21 10:30:00,57.51,57.93,57.46,57.67,856115.0,57.51,57.93,57.46,57.67,856115.0
2023-07-21 11:00:00,57.68,57.83,57.41,57.73,601036.0,57.68,57.83,57.41,57.73,601036.0
2023-07-21 11:30:00,57.73,58.23,57.71,58.12,1223134.0,57.73,58.23,57.71,58.12,1223134.0
2023-07-21 12:00:00,58.13,58.14,57.82,57.84,485272.0,58.13,58.14,57.82,57.84,485272.0
2023-07-21 12:30:00,57.8,58.0,57.77,57.93,341699.0,57.8,58.0,57.77,57.93,341699.0
2023-07-21 13:00:00,57.93,57.93,57.55,57.58,356659.0,57.93,57.93,57.55,57.58,356659.0
2023-07-21 13:30:00,57.57,57.77,57.49,57.62,420898.0,57.57,57.77,57.49,57.62,420898.0
2023-07-21 14:00:00,57.62,57.63,57.17,57.2,315949.0,57.62,57.63,57.17,57.2,315949.0
2023-07-21 14:30:00,57.2,57.61,57.19,57.59,236718.0,57.2,57.61,57.19,57.59,236718.0
2023-07-21 15:00:00,57.6,57.66,57.43,57.6,234618.0,57.6,57.66,57.43,57.6,234618.0
2023-07-21 15:30:00,57.61,57.66,57.41,57.6,846415.0,57.61,57.66,57.41,57.6,846415.0
2023-07-24 09:30:00,57.07,57.27,55.69,55.79,1379567.0,57.07,57.27,55.69,55.79,1379567.0
2023-07-24 10:00:00,55.78,56.53,55.74,56.53,722549.0,55.78,56.53,55.74,56.53,722549.0
2023-07-24 10:30:00,56.54,56.96,56.35,56.9,467200.0,56.54,56.96,56.35,56.9,467200.0
2023-07-24 11:00:00,56.93,56.94,56.57,56.74,295870.0,56.93,56.94,56.57,56.74,295870.0
2023-07-24 11:30:00,56.73,56.95,56.72,56.92,210351.0,56.73,56.95,56.72,56.92,210351.0
2023-07-24 12:00:00,56.91,56.95,56.69,56.9,242532.0,56.91,56.95,56.69,56.9,242532.0
2023-07-24 12:30:00,56.89,56.91,56.68,56.7,197326.0,56.89,56.91,56.68,56.7,197326.0
2023-07-24 13:00:00,56.7,56.71,56.36,56.49,260301.0,56.7,56.71,56.36,56.49,260301.0
2023-07-24 13:30:00,56.48,56.5,56.31,56.4,161932.0,56.48,56.5,56.31,56.4,161932.0
2023-07-24 14:00:00,56.39,56.46,56.26,56.3,269594.0,56.39,56.46,56.26,56.3,269594.0
2023-07-24 14:30:00,56.29,56.31,56.01,56.07,335028.0,56.29,56.31,56.01,56.07,335028.0
2023-07-24 15:00:00,56.06,56.17,55.87,55.88,367821.0,56.06,56.17,55.87,55.88,367821.0
2023-07-24 15:30:00,55.89,56.07,55.82,56.07,1032880.0,55.89,56.07,55.82,56.07,1032880.0
2023-07-25 09:30:00,55.13,55.16,53.43,53.46,2321564.0,55.13,55.16,53.43,53.46,2321564.0
2023-07-25 10:00:00,53.49,53.96,53.37,53.88,1398667.0,53.49,53.96,53.37,53.88,1398667.0
2023-07-25 10:30:00,53.89,54.25,53.75,53.99,588056.0,53.89,54.25,53.75,53.99,588056.0
2023-07-25 11:00:00,53.98,54.12,53.68,54.12,409106.0,53.98,54.12,53.68,54.12,409106.0
2023-07-25 11:30:00,54.12,54.13,53.35,53.44,477986.0,54.12,54.13,53.35,53.44,477986.0
2023-07-25 12:00:00,53.45,54.04,53.32,54.01,662328.0,53.45,54.04,53.32,54.01,662328.0
2023-07-25 12:30:00,54.01,54.5,53.99,54.3,585702.0,54.01,54.5,53.99,54.3,585702.0
2023-07-25 13:00:00,54.3,54.35,54.14,54.17,340972.0,54.3,54.35,54.14,54.17,340972.0
2023-07-25 13:30:00,54.16,54.24,54.03,54.03,206153.0,54.16,54.24,54.03,54.03,206153.0
2023-07-25 14:00:00,54.04,54.26,54.03,54.25,259325.0,54.04,54.26,54.03,54.25,259325.0
2023-07-25 14:30:00,54.26,54.39,54.01,54.05,320917.0,54.26,54.39,54.01,54.05,320917.0
2023-07-25 15:00:00,54.05,54.31,54.05,54.29,248705.0,54.05,54.31,54.05,54.29,248705.0
2023-07-25 15:30:00,54.28,54.32,54.08,54.23,867852.0,54.28,54.32,54.08,54.23,867852.0
2023-07-26 09:30:00,54.3,54.89,54.11,54.11,606316.0,54.3,54.89,54.11,54.11,606316.0
2023-07-26 10:00:00,54.11,54.15,53.65,53.9,486023.0,54.11,54.15,53.65,53.9,486023.0
2023-07-26 10:30:00,53.89,53.94,53.59,53.68,336004.0,53.89,53.94,53.59,53.68,336004.0
2023-07-26 11:00:00,53.68,54.02,53.66,53.85,277107.0,53.68,54.02,53.66,53.85,277107.0
2023-07-26 11:30:00,53.84,53.93,53.75,53.84,153161.0,53.84,53.93,53.75,53.84,153161.0
2023-07-26 12:00:00,53.84,53.86,53.72,53.81,137825.0,53.84,53.86,53.72,53.81,137825.0
2023-07-26 12:30:00,53.82,53.87,53.71,53.87,114943.0,53.82,53.87,53.71,53.87,114943.0
2023-07-26 13:00:00,53.87,54.08,53.86,53.98,248506.0,53.87,54.08,53.86,53.98,248506.0
2023-07-26 13:30:00,53.98,54.07,53.92,54.0,149633.0,53.98,54.07,53.92,54.0,149633.0
2023-07-26 14:00:00,53.97,54.43,53.91,54.41,373503.0,53.97,54.43,53.91,54.41,373503.0
2023-07-26 14:30:00,54.41,54.72,54.35,54.38,446473.0,54.41,54.72,54.35,54.38,446473.0
2023-07-26 15:00:00,54.39,54.55,54.25,54.54,311321.0,54.39,54.55,54.25,54.54,311321.0
2023-07-26 15:30:00,54.54,54.58,54.33,54.57,719777.0,54.54,54.58,54.33,54.57,719777.0
2023-07-27 09:30:00,53.94,54.28,53.33,54.03,946042.0,53.94,54.28,53.33,54.03,946042.0
2023-07-27 10:00:00,54.03,54.06,53.49,53.56,478075.0,54.03,54.06,53.49,53.56,478075.0
2023-07-27 10:30:00,53.57,53.99,53.56,53.79,474455.0,53.57,53.99,53.56,53.79,474455.0
2023-07-27 11:00:00,53.8,53.82,53.42,53.55,350367.0,53.8,53.82,53.42,53.55,350367.0
2023-07-27 11:30:00,53.55,53.65,53.51,53.57,222923.0,53.55,53.65,53.51,53.57,222923.0
2023-07-27 12:00:00,53.57,53.71,53.53,53.7,194082.0,53.57,53.71,53.53,53.7,194082.0
2023-07-27 12:30:00,53.69,53.78,53.65,53.77,145613.0,53.69,53.78,53.65,53.77,145613.0
2023-07-27 13:00:00,53.76,53.92,53.56,53.58,194482.0,53.76,53.92,53.56,53.58,194482.0
2023-07-27 13:30:00,53.58,53.58,53.36,53.5,285365.0,53.58,53.58,53.36,53.5,285365.0
2023-07-27 14:00:00,53.5,53.5,53.23,53.29,335141.0,53.5,53.5,53.23,53.29,335141.0
2023-07-27 14:30:00,53.29,53.34,53.06,53.21,374080.0,53.29,53.34,53.06,53.21,374080.0
2023-07-27 15:00:00,53.2,53.31,53.06,53.2,410017.0,53.2,53.31,53.06,53.2,410017.0
2023-07-27 15:30:00,53.21,53.28,52.83,53.26,1317503.0,53.21,53.28,52.83,53.26,1317503.0
2023-07-28 09:30:00,53.72,54.64,53.72,54.32,1506262.0,53.72,54.64,53.72,54.32,1506262.0
2023-07-28 10:00:00,54.32,54.69,54.29,54.5,400449.0,54.32,54.69,54.29,54.5,400449.0
2023-07-28 10:30:00,54.49,54.66,54.07,54.2,501428.0,54.49,54.66,54.07,54.2,501428.0
2023-07-28 11:00:00,54.2,54.32,54.13,54.27,181230.0,54.2,54.32,54.13,54.27,181230.0
2023-07-28 11:30:00,54.28,54.37,54.15,54.19,124957.0,54.28,54.37,54.15,54.19,124957.0
2023-07-28 12:00:00,54.2,54.22,54.08,54.15,132734.0,54.2,54.22,54.08,54.15,132734.0
2023-07-28 12:30:00,54.16,54.29,54.12,54.23,160024.0,54.16,54.29,54.12,54.23,160024.0
2023-07-28 13:00:00,54.21,54.23,53.82,53.85,170698.0,54.21,54.23,53.82,53.85,170698.0
2023-07-28 13:30:00,53.84,53.88,53.71,53.82,204981.0,53.84,53.88,53.71,53.82,204981.0
2023-07-28 14:00:00,53.82,53.96,53.81,53.96,165049.0,53.82,53.96,53.81,53.96,165049.0
2023-07-28 14:30:00,53.96,54.1,53.89,54.06,189486.0,53.96,54.1,53.89,54.06,189486.0
2023-07-28 15:00:00,54.07,54.19,54.02,54.15,204443.0,54.07,54.19,54.02,54.15,204443.0
2023-07-28 15:30:00,54.14,54.18,54.0,54.16,511929.0,54.14,54.18,54.0,54.16,511929.0
2023-07-31 09:30:00,54.24,54.44,54.08,54.26,388999.0,54.24,54.44,54.08,54.26,388999.0
2023-07-31 10:00:00,54.28,54.31,54.05,54.14,216418.0,54.28,54.31,54.05,54.14,216418.0
2023-07-31 10:30:00,54.13,54.39,54.11,54.15,198245.0,54.13,54.39,54.11,54.15,198245.0
2023-07-31 11:00:00,54.15,54.27,54.08,54.13,185352.0,54.15,54.27,54.08,54.13,185352.0
2023-07-31 11:30:00,54.12,54.21,54.01,54.11,140583.0,54.12,54.21,54.01,54.11,140583.0
2023-07-31 12:00:00,54.11,54.21,54.07,54.14,198144.0,54.11,54.21,54.07,54.14,198144.0
2023-07-31 12:30:00,54.14,54.26,54.12,54.15,97652.0,54.14,54.26,54.12,54.15,97652.0
2023-07-31 13:00:00,54.15,54.18,53.98,53.99,138878.0,54.15,54.18,53.98,53.99,138878.0
2023-07-31 13:30:00,53.99,54.11,53.99,54.11,74420.0,53.99,54.11,53.99,54.11,74420.0
2023-07-31 14:00:00,54.12,54.15,54.02,54.06,64813.0,54.12,54.15,54.02,54.06,64813.0
2023-07-31 14:30:00,54.06,54.17,54.04,54.15,92603.0,54.06,54.17,54.04,54.15,92603.0
2023-07-31 15:00:00,54.16,54.29,54.15,54.25,167585.0,54.16,54.29,54.15,54.25,167585.0
2023-07-31 15:30:00,54.25,54.31,54.0,54.31,563582.0,54.25,54.31,54.0,54.31,563582.0
2023-08-01 09:30:00,53.55,53.62,53.1,53.3,544842.0,53.55,53.62,53.1,53.3,544842.0
2023-08-01 10:00:00,53.27,53.28,52.36,52.4,676783.0,53.27,53.28,52.36,52.4,676783.0
2023-08-01 10:30:00,52.39,52.51,52.26,52.4,448739.0,52.39,52.51,52.26,52.4,448739.0
2023-08-01 11:00:00,52.4,52.8,52.35,52.71,373718.0,52.4,52.8,52.35,52.71,373718.0
2023-08-01 11:30:00,52.73,52.93,52.65,52.66,302331.0,52.73,52.93,52.65,52.66,302331.0
2023-08-01 12:00:00,52.65,52.8,52.59,52.73,110856.0,52.65,52.8,52.59,52.73,110856.0
2023-08-01 12:30:00,52.73,52.94,52.68,52.92,189940.0,52.73,52.94,52.68,52.92,189940.0
2023-08-01 13:00:00,52.93,53.16,52.93,53.14,159060.0,52.93,53.16,52.93,53.14,159060.0
2023-08-01 13:30:00,53.14,53.18,53.06,53.08,80117.0,53.14,53.18,53.06,53.08,80117.0
2023-08-01 14:00:00,53.1,53.23,52.98,53.0,126897.0,53.1,53.23,52.98,53.0,126897.0
2023-08-01 14:30:00,53.0,53.11,53.0,53.1,90297.0,53.0,53.11,53.0,53.1,90297.0
2023-08-01 15:00:00,53.1,53.21,53.1,53.15,151825.0,53.1,53.21,53.1,53.15,151825.0
2023-08-01 15:30:00,53.16,53.33,53.15,53.26,680840.0,53.16,53.33,53.15,53.26,680840.0
2023-08-02 09:30:00,52.5,52.86,52.39,52.54,455998.0,52.5,52.86,52.39,52.54,455998.0
2023-08-02 10:00:00,52.53,52.77,52.34,52.58,315933.0,52.53,52.77,52.34,52.58,315933.0
2023-08-02 10:30:00,52.59,52.71,52.31,52.52,295008.0,52.59,52.71,52.31,52.52,295008.0
2023-08-02 11:00:00,52.53,52.57,52.31,52.38,127915.0,52.53,52.57,52.31,52.38,127915.0
2023-08-02 11:30:00,52.37,52.43,52.21,52.29,233414.0,52.37,52.43,52.21,52.29,233414.0
2023-08-02 12:00:00,52.29,52.5,52.21,52.43,158020.0,52.29,52.5,52.21,52.43,158020.0
2023-08-02 12:30:00,52.44,52.62,52.39,52.46,119356.0,52.44,52.62,52.39,52.46,119356.0
2023-08-02 13:00:00,52.45,52.67,52.43,52.6,184205.0,52.45,52.67,52.43,52.6,184205.0
2023-08-02 13:30:00,52.59,52.76,52.57,52.71,93263.0,52.59,52.76,52.57,52.71,93263.0
2023-08-02 14:00:00,52.69,52.82,52.63,52.8,97669.0,52.69,52.82,52.63,52.8,97669.0
2023-08-02 14:30:00,52.79,52.86,52.76,52.82,148109.0,52.79,52.86,52.76,52.82,148109.0
2023-08-02 15:00:00,52.82,52.94,52.67,52.7,234464.0,52.82,52.94,52.67,52.7,234464.0
2023-08-02 15:30:00,52.71,52.8,52.64,52.66,540316.0,52.71,52.8,52.64,52.66,540316.0
2023-08-03 09:30:00,52.05,52.41,51.8,52.18,539699.0,52.05,52.41,51.8,52.18,539699.0
2023-08-03 10:00:00,52.12,52.49,51.88,51.9,397941.0,52.12,52.49,51.88,51.9,397941.0
2023-08-03 10:30:00,51.89,51.91,51.68,51.75,412727.0,51.89,51.91,51.68,51.75,412727.0
2023-08-03 11:00:00,51.73,52.03,51.65,51.91,287864.0,51.73,52.03,51.65,51.91,287864.0
2023-08-03 11:30:00,51.91,51.96,51.65,51.87,303450.0,51.91,51.96,51.65,51.87,303450.0
2023-08-03 12:00:00,51.88,51.98,51.82,51.85,191202.0,51.88,51.98,51.82,51.85,191202.0
2023-08-03 12:30:00,51.85,51.91,51.77,51.89,192512.0,51.85,51.91,51.77,51.89,192512.0
2023-08-03 13:00:00,51.89,51.89,51.68,51.71,281471.0,51.89,51.89,51.68,51.71,281471.0
2023-08-03 13:30:00,51.71,51.74,51.56,51.7,298445.0,51.71,51.74,51.56,51.7,298445.0
2023-08-03 14:00:00,51.68,51.75,51.64,51.73,180278.0,51.68,51.75,51.64,51.73,180278.0
2023-08-03 14:30:00,51.72,51.87,51.69,51.82,214943.0,51.72,51.87,51.69,51.82,214943.0
2023-08-03 15:00:00,51.83,52.03,51.79,52.01,276454.0,51.83,52.03,51.79,52.01,276454.0
2023-08-03 15:30:00,52.01,52.24,52.01,52.15,892249.0,52.01,52.24,52.01,52.15,892249.0
2023-08-04 09:30:00,52.45,52.57,51.82,51.86,720021.0,52.45,52.57,51.82,51.86,720021.0
2023-08-04 10:00:00,51.86,52.35,51.83,52.3,310715.0,51.86,52.35,51.83,52.3,310715.0
2023-08-04 10:30:00,52.32,52.59,52.25,52.54,219711.0,52.32,52.59,52.25,52.54,219711.0
2023-08-04 11:00:00,52.55,52.56,52.3,52.47,133356.0,52.55,52.56,52.3,52.47,133356.0
2023-08-04 11:30:00,52.48,52.51,52.29,52.39,122592.0,52.48,52.51,52.29,52.39,122592.0
2023-08-04 12:00:00,52.4,52.51,52.33,52.47,104000.0,52.4,52.51,52.33,52.47,104000.0
2023-08-04 12:30:00,52.47,52.52,52.39,52.48,71406.0,52.47,52.52,52.39,52.48,71406.0
2023-08-04 13:00:00,52.49,52.57,52.39,52.41,206562.0,52.49,52.57,52.39,52.41,206562.0
2023-08-04 13:30:00,52.4,52.48,52.34,52.36,111543.0,52.4,52.48,52.34,52.36,111543.0
2023-08-04 14:00:00,52.36,52.36,52.09,52.19,162682.0,52.36,52.36,52.09,52.19,162682.0
2023-08-04 14:30:00,52.19,52.32,52.1,52.15,172757.0,52.19,52.32,52.1,52.15,172757.0
2023-08-04 15:00:00,52.14,52.27,52.04,52.27,175397.0,52.14,52.27,52.04,52.27,175397.0
2023-08-04 15:30:00,52.27,52.4,52.16,52.38,606726.0,52.27,52.4,52.16,52.38,606726.0
2023-08-07 09:30:00,52.98,53.8,52.9,53.12,728361.0,52.98,53.8,52.9,53.12,728361.0
2023-08-07 10:00:00,53.14,53.15,52.81,52.97,273229.0,53.14,53.15,52.81,52.97,273229.0
2023-08-07 10:30:00,52.97,52.97,52.72,52.84,139413.0,52.97,52.97,52.72,52.84,139413.0
2023-08-07 11:00:00,52.84,52.87,52.49,52.5,158030.0,52.84,52.87,52.49,52.5,158030.0
2023-08-07 11:30:00,52.49,52.62,52.46,52.62,101134.0,52.49,52.62,52.46,52.62,101134.0
2023-08-07 12:00:00,52.62,52.75,52.43,52.69,421533.0,52.62,52.75,52.43,52.69,421533.0
2023-08-07 12:30:00,52.69,52.97,52.62,52.92,426795.0,52.69,52.97,52.62,52.92,426795.0
2023-08-07 13:00:00,52.93,53.07,52.84,53.05,183373.0,52.93,53.07,52.84,53.05,183373.0
2023-08-07 13:30:00,53.07,53.25,53.01,53.19,209076.0,53.07,53.25,53.01,53.19,209076.0
2023-08-07 14:00:00,53.2,53.29,53.17,53.28,186123.0,53.2,53.29,53.17,53.28,186123.0
2023-08-07 14:30:00,53.29,53.51,53.27,53.46,344076.0,53.29,53.51,53.27,53.46,344076.0
2023-08-07 15:00:00,53.47,53.52,53.36,53.38,243481.0,53.47,53.52,53.36,53.38,243481.0
2023-08-07 15:30:00,53.38,53.78,53.38,53.68,889006.0,53.38,53.78,53.38,53.68,889006.0
2023-08-08 09:30:00,53.02,53.55,52.95,53.44,378078.0,53.02,53.55,52.95,53.44,378078.0
2023-08-08 10:00:00,53.44,53.57,53.22,53.57,298631.0,53.44,53.57,53.22,53.57,298631.0
2023-08-08 10:30:00,53.55,54.11,53.39,54.1,428128.0,53.55,54.11,53.39,54.1,428128.0
2023-08-08 11:00:00,54.09,54.4,54.06,54.23,460051.0,54.09,54.4,54.06,54.23,460051.0
2023-08-08 11:30:00,54.23,54.24,53.84,54.02,211943.0,54.23,54.24,53.84,54.02,211943.0
2023-08-08 12:00:00,54.0,54.03,53.64,53.75,281504.0,54.0,54.03,53.64,53.75,281504.0
2023-08-08 12:30:00,53.76,53.92,53.71,53.89,119764.0,53.76,53.92,53.71,53.89,119764.0
2023-08-08 13:00:00,53.9,54.05,53.89,54.0,123684.0,53.9,54.05,53.89,54.0,123684.0
2023-08-08 13:30:00,54.0,54.15,53.91,54.15,159863.0,54.0,54.15,53.91,54.15,159863.0
2023-08-08 14:00:00,54.16,54.43,54.15,54.39,233037.0,54.16,54.43,54.15,54.39,233037.0
2023-08-08 14:30:00,54.39,54.56,54.29,54.49,276048.0,54.39,54.56,54.29,54.49,276048.0
2023-08-08 15:00:00,54.49,54.74,54.41,54.7,358722.0,54.49,54.74,54.41,54.7,358722.0
2023-08-08 15:30:00,54.7,54.91,54.66,54.86,1006123.0,54.7,54.91,54.66,54.86,1006123.0
2023-08-09 09:30:00,54.77,54.91,54.33,54.49,426233.0,54.77,54.91,54.33,54.49,426233.0
2023-08-09 10:00:00,54.48,54.7,54.12,54.2,425726.0,54.48,54.7,54.12,54.2,425726.0
2023-08-09 10:30:00,54.2,54.45,54.01,54.02,280434.0,54.2,54.45,54.01,54.02,280434.0
2023-08-09 11:00:00,54.03,54.07,53.35,53.37,404070.0,54.03,54.07,53.35,53.37,404070.0
2023-08-09 11:30:00,53.37,53.37,52.94,53.1,591505.0,53.37,53.37,52.94,53.1,591505.0
2023-08-09 12:00:00,53.11,53.31,53.07,53.24,259847.0,53.11,53.31,53.07,53.24,259847.0
2023-08-09 12:30:00,53.19,53.4,53.18,53.3,172655.0,53.19,53.4,53.18,53.3,172655.0
2023-08-09 13:00:00,53.3,53.58,53.26,53.55,135048.0,53.3,53.58,53.26,53.55,135048.0
2023-08-09 13:30:00,53.57,53.68,53.55,53.59,110323.0,53.57,53.68,53.55,53.59,110323.0
2023-08-09 14:00:00,53.58,53.65,53.51,53.61,100496.0,53.58,53.65,53.51,53.61,100496.0
2023-08-09 14:30:00,53.62,53.69,53.56,53.59,145409.0,53.62,53.69,53.56,53.59,145409.0
2023-08-09 15:00:00,53.58,53.6,53.42,53.43,229018.0,53.58,53.6,53.42,53.43,229018.0
2023-08-09 15:30:00,53.43,53.52,53.1,53.14,633657.0,53.43,53.52,53.1,53.14,633657.0
2023-08-10 09:30:00,53.47,53.78,53.11,53.49,519111.0,53.47,53.78,53.11,53.49,519111.0
2023-08-10 10:00:00,53.5,53.74,53.33,53.33,308018.0,53.5,53.74,53.33,53.33,308018.0
2023-08-10 10:30:00,53.33,53.42,52.88,53.19,609490.0,53.33,53.42,52.88,53.19,609490.0
2023-08-10 11:00:00,53.2,53.29,53.03,53.09,168905.0,53.2,53.29,53.03,53.09,168905.0
2023-08-10 11:30:00,53.1,53.19,52.99,53.08,214715.0,53.1,53.19,52.99,53.08,214715.0
2023-08-10 12:00:00,53.06,53.15,52.84,52.89,161295.0,53.06,53.15,52.84,52.89,161295.0
2023-08-10 12:30:00,52.88,52.91,52.53,52.58,312752.0,52.88,52.91,52.53,52.58,312752.0
2023-08-10 13:00:00,52.58,52.73,52.49,52.73,190142.0,52.58,52.73,52.49,52.73,190142.0
2023-08-10 13:30:00,52.73,52.81,52.56,52.63,103680.0,52.73,52.81,52.56,52.63,103680.0
2023-08-10 14:00:00,52.65,53.01,52.63,52.96,122279.0,52.65,53.01,52.63,52.96,122279.0
2023-08-10 14:30:00,52.96,53.09,52.87,53.09,154020.0,52.96,53.09,52.87,53.09,154020.0
2023-08-10 15:00:00,53.08,53.15,52.92,52.95,149680.0,53.08,53.15,52.92,52.95,149680.0
2023-08-10 15:30:00,52.95,53.02,52.85,52.97,446021.0,52.95,53.02,52.85,52.97,446021.0
2023-08-11 09:30:00,52.59,52.69,51.82,51.88,573273.0,52.59,52.69,51.82,51.88,573273.0
2023-08-11 10:00:00,51.88,52.62,51.88,52.43,433933.0,51.88,52.62,51.88,52.43,433933.0
2023-08-11 10:30:00,52.43,52.62,52.31,52.39,151244.0,52.43,52.62,52.31,52.39,151244.0
2023-08-11 11:00:00,52.39,52.55,52.19,52.3,175841.0,52.39,52.55,52.19,52.3,175841.0
2023-08-11 11:30:00,52.3,52.3,52.09,52.27,133008.0,52.3,52.3,52.09,52.27,133008.0
2023-08-11 12:00:00,52.26,52.45,52.22,52.33,107293.0,52.26,52.45,52.22,52.33,107293.0
2023-08-11 12:30:00,52.34,52.36,52.16,52.22,72725.0,52.34,52.36,52.16,52.22,72725.0
2023-08-11 13:00:00,52.23,52.51,52.21,52.48,340552.0,52.23,52.51,52.21,52.48,340552.0
2023-08-11 13:30:00,52.48,52.52,52.36,52.43,98538.0,52.48,52.52,52.36,52.43,98538.0
2023-08-11 14:00:00,52.44,52.5,52.4,52.45,89245.0,52.44,52.5,52.4,52.45,89245.0
2023-08-11 14:30:00,52.44,52.47,52.31,52.35,107301.0,52.44,52.47,52.31,52.35,107301.0
2023-08-11 15:00:00,52.35,52.38,52.26,52.35,159714.0,52.35,52.38,52.26,52.35,159714.0
2023-08-11 15:30:00,52.35,52.4,52.21,52.26,403839.0,52.35,52.4,52.21,52.26,403839.0
2023-08-14 09:30:00,52.09,52.12,51.72,51.94,285637.0,52.09,52.12,51.72,51.94,285637.0
2023-08-14 10:00:00,51.93,52.22,51.85,52.1,270721.0,51.93,52.22,51.85,52.1,270721.0
2023-08-14 10:30:00,52.11,52.15,51.72,51.92,280554.0,52.11,52.15,51.72,51.92,280554.0
2023-08-14 11:00:00,51.92,52.09,51.76,52.09,125640.0,51.92,52.09,51.76,52.09,125640.0
2023-08-14 11:30:00,52.1,52.46,52.09,52.37,166999.0,52.1,52.46,52.09,52.37,166999.0
2023-08-14 12:00:00,52.37,52.54,52.22,52.35,210764.0,52.37,52.54,52.22,52.35,210764.0
2023-08-14 12:30:00,52.35,52.51,52.22,52.43,155814.0,52.35,52.51,52.22,52.43,155814.0
2023-08-14 13:00:00,52.42,52.45,52.24,52.28,70764.0,52.42,52.45,52.24,52.28,70764.0
2023-08-14 13:30:00,52.28,52.4,52.23,52.38,71563.0,52.28,52.4,52.23,52.38,71563.0
2023-08-14 14:00:00,52.38,52.41,52.29,52.38,78708.0,52.38,52.41,52.29,52.38,78708.0
2023-08-14 14:30:00,52.38,52.38,52.12,52.16,110515.0,52.38,52.38,52.12,52.16,110515.0
2023-08-14 15:00:00,52.16,52.19,52.06,52.13,104710.0,52.16,52.19,52.06,52.13,104710.0
2023-08-14 15:30:00,52.12,52.34,52.1,52.31,324001.0,52.12,52.34,52.1,52.31,324001.0
2023-08-15 09:30:00,51.8,51.93,51.22,51.55,530371.0,51.8,51.93,51.22,51.55,530371.0
2023-08-15 10:00:00,51.53,51.78,51.5,51.65,260180.0,51.53,51.78,51.5,51.65,260180.0
2023-08-15 10:30:00,51.64,51.69,51.39,51.57,260944.0,51.64,51.69,51.39,51.57,260944.0
2023-08-15 11:00:00,51.57,51.79,51.53,51.66,148505.0,51.57,51.79,51.53,51.66,148505.0
2023-08-15 11:30:00,51.67,51.84,51.61,51.65,182239.0,51.67,51.84,51.61,51.65,182239.0
2023-08-15 12:00:00,51.65,51.72,51.52,51.59,128605.0,51.65,51.72,51.52,51.59,128605.0
2023-08-15 12:30:00,51.6,51.69,51.5,51.52,152566.0,51.6,51.69,51.5,51.52,152566.0
2023-08-15 13:00:00,51.51,51.62,51.46,51.57,132947.0,51.51,51.62,51.46,51.57,132947.0
2023-08-15 13:30:00,51.57,51.64,51.53,51.61,122593.0,51.57,51.64,51.53,51.61,122593.0
2023-08-15 14:00:00,51.61,51.63,51.54,51.6,106847.0,51.61,51.63,51.54,51.6,106847.0
2023-08-15 14:30:00,51.6,51.67,51.56,51.64,149634.0,51.6,51.67,51.56,51.64,149634.0
2023-08-15 15:00:00,51.64,51.67,51.4,51.41,170618.0,51.64,51.67,51.4,51.41,170618.0
2023-08-15 15:30:00,51.41,51.46,51.32,51.34,595379.0,51.41,51.46,51.32,51.34,595379.0
2023-08-16 09:30:00,51.36,52.07,51.23,51.77,458617.0,51.36,52.07,51.23,51.77,458617.0
2023-08-16 10:00:00,51.77,51.81,51.37,51.44,282265.0,51.77,51.81,51.37,51.44,282265.0
2023-08-16 10:30:00,51.44,51.48,51.28,51.34,206414.0,51.44,51.48,51.28,51.34,206414.0
2023-08-16 11:00:00,51.34,51.45,51.29,51.39,200191.0,51.34,51.45,51.29,51.39,200191.0
2023-08-16 11:30:00,51.38,51.45,51.27,51.32,143672.0,51.38,51.45,51.27,51.32,143672.0
2023-08-16 12:00:00,51.31,51.36,51.12,51.15,156145.0,51.31,51.36,51.12,51.15,156145.0
2023-08-16 12:30:00,51.15,51.29,51.13,51.2,78100.0,51.15,51.29,51.13,51.2,78100.0
2023-08-16 13:00:00,51.19,51.2,50.92,50.95,151606.0,51.19,51.2,50.92,50.95,151606.0
2023-08-16 13:30:00,50.95,51.12,50.94,51.04,116153.0,50.95,51.12,50.94,51.04,116153.0
2023-08-16 14:00:00,51.03,51.06,50.83,50.99,148589.0,51.03,51.06,50.83,50.99,148589.0
2023-08-16 14:30:00,50.99,51.03,50.75,50.83,179246.0,50.99,51.03,50.75,50.83,179246.0
2023-08-16 15:00:00,50.82,50.82,50.61,50.72,256453.0,50.82,50.82,50.61,50.72,256453.0
2023-08-16 15:30:00,50.7,50.84,50.63,50.71,542903.0,50.7,50.84,50.63,50.71,542903.0
2023-08-17 09:30:00,50.63,50.71,50.11,50.2,614455.0,50.63,50.71,50.11,50.2,614455.0
2023-08-17 10:00:00,50.2,50.31,49.63,49.65,553150.0,50.2,50.31,49.63,49.65,553150.0
2023-08-17 10:30:00,49.66,49.97,49.59,49.84,436280.0,49.66,49.97,49.59,49.84,436280.0
2023-08-17 11:00:00,49.87,49.96,49.58,49.59,198476.0,49.87,49.96,49.58,49.59,198476.0
2023-08-17 11:30:00,49.6,49.76,49.54,49.72,158577.0,49.6,49.76,49.54,49.72,158577.0
2023-08-17 12:00:00,49.72,50.13,49.7,50.05,221461.0,49.72,50.13,49.7,50.05,221461.0
2023-08-17 12:30:00,50.05,50.14,49.99,50.04,197905.0,50.05,50.14,49.99,50.04,197905.0
2023-08-17 13:00:00,50.05,50.08,49.91,49.92,120165.0,50.05,50.08,49.91,49.92,120165.0
2023-08-17 13:30:00,49.93,49.99,49.85,49.94,188135.0,49.93,49.99,49.85,49.94,188135.0
2023-08-17 14:00:00,49.95,50.0,49.84,49.84,165125.0,49.95,50.0,49.84,49.84,165125.0
2023-08-17 14:30:00,49.84,49.85,49.57,49.61,186137.0,49.84,49.85,49.57,49.61,186137.0
2023-08-17 15:00:00,49.6,49.68,49.51,49.62,251428.0,49.6,49.68,49.51,49.62,251428.0
2023-08-17 15:30:00,49.63,49.69,49.5,49.53,561311.0,49.63,49.69,49.5,49.53,561311.0
2023-08-18 09:30:00,48.8,49.41,48.55,48.93,697265.0,48.8,49.41,48.55,48.93,697265.0
2023-08-18 10:00:00,48.94,48.99,48.72,48.86,448525.0,48.94,48.99,48.72,48.86,448525.0
2023-08-18 10:30:00,48.85,49.08,48.82,48.86,247802.0,48.85,49.08,48.82,48.86,247802.0
2023-08-18 11:00:00,48.86,49.2,48.84,49.05,256395.0,48.86,49.2,48.84,49.05,256395.0
2023-08-18 11:30:00,49.06,49.18,49.0,49.13,149471.0,49.06,49.18,49.0,49.13,149471.0
2023-08-18 12:00:00,49.13,49.26,49.09,49.1,209242.0,49.13,49.26,49.09,49.1,209242.0
2023-08-18 12:30:00,49.1,49.28,49.09,49.15,151561.0,49.1,49.28,49.09,49.15,151561.0
2023-08-18 13:00:00,49.15,49.16,48.98,49.07,130050.0,49.15,49.16,48.98,49.07,130050.0
2023-08-18 13:30:00,49.07,49.12,48.93,48.99,107107.0,49.07,49.12,48.93,48.99,107107.0
2023-08-18 14:00:00,49.0,49.08,48.9,48.97,148031.0,49.0,49.08,48.9,48.97,148031.0
2023-08-18 14:30:00,48.96,49.09,48.95,49.05,129021.0,48.96,49.09,48.95,49.05,129021.0
2023-08-18 15:00:00,49.05,49.09,48.95,49.08,135630.0,49.05,49.09,48.95,49.08,135630.0
2023-08-18 15:30:00,49.07,49.18,48.94,49.1,523836.0,49.07,49.18,48.94,49.1,523836.0
2023-08-21 09:30:00,49.42,49.58,49.13,49.39,379941.0,49.42,49.58,49.13,49.39,379941.0
2023-08-21 10:00:00,49.39,49.41,49.05,49.11,168802.0,49.39,49.41,49.05,49.11,168802.0
2023-08-21 10:30:00,49.1,49.23,49.01,49.2,130431.0,49.1,49.23,49.01,49.2,130431.0
2023-08-21 11:00:00,49.19,49.31,49.13,49.25,217147.0,49.19,49.31,49.13,49.25,217147.0
2023-08-21 11:30:00,49.24,49.27,49.03,49.06,108659.0,49.24,49.27,49.03,49.06,108659.0
2023-08-21 12:00:00,49.06,49.1,49.0,49.05,83614.0,49.06,49.1,49.0,49.05,83614.0
2023-08-21 12:30:00,49.06,49.06,48.93,49.04,128224.0,49.06,49.06,48.93,49.04,128224.0
2023-08-21 13:00:00,49.04,49.06,48.93,49.03,94890.0,49.04,49.06,48.93,49.03,94890.0
2023-08-21 13:30:00,49.03,49.12,49.02,49.1,86339.0,49.03,49.12,49.02,49.1,86339.0
2023-08-21 14:00:00,49.11,49.16,49.07,49.12,113874.0,49.11,49.16,49.07,49.12,113874.0
2023-08-21 14:30:00,49.12,49.44,49.12,49.42,207132.0,49.12,49.44,49.12,49.42,207132.0
2023-08-21 15:00:00,49.43,49.73,49.43,49.68,279676.0,49.43,49.73,49.43,49.68,279676.0
2023-08-21 15:30:00,49.68,49.73,49.57,49.64,539116.0,49.68,49.73,49.57,49.64,539116.0
2023-08-22 09:30:00,49.84,50.14,49.5,49.59,338173.0,49.84,50.14,49.5,49.59,338173.0
2023-08-22 10:00:00,49.58,49.72,49.35,49.4,148369.0,49.58,49.72,49.35,49.4,148369.0
2023-08-22 10:30:00,49.4,49.4,49.29,49.36,99755.0,49.4,49.4,49.29,49.36,99755.0
2023-08-22 11:00:00,49.36,49.37,49.17,49.18,121232.0,49.36,49.37,49.17,49.18,121232.0
2023-08-22 11:30:00,49.19,49.4,49.13,49.15,129195.0,49.19,49.4,49.13,49.15,129195.0
2023-08-22 12:00:00,49.14,49.15,49.0,49.08,108068.0,49.14,49.15,49.0,49.08,108068.0
2023-08-22 12:30:00,49.08,49.22,49.0,49.13,98396.0,49.08,49.22,49.0,49.13,98396.0
2023-08-22 13:00:00,49.12,49.17,49.03,49.13,72803.0,49.12,49.17,49.03,49.13,72803.0
2023-08-22 13:30:00,49.13,49.35,49.08,49.3,175685.0,49.13,49.35,49.08,49.3,175685.0
2023-08-22 14:00:00,49.3,49.5,49.28,49.49,128052.0,49.3,49.5,49.28,49.49,128052.0
2023-08-22 14:30:00,49.49,49.56,49.45,49.5,127488.0,49.49,49.56,49.45,49.5,127488.0
2023-08-22 15:00:00,49.5,49.64,49.48,49.53,140390.0,49.5,49.64,49.48,49.53,140390.0
2023-08-22 15:30:00,49.53,49.54,49.41,49.42,365612.0,49.53,49.54,49.41,49.42,365612.0
2023-08-23 09:30:00,49.29,49.31,48.66,48.85,400194.0,49.29,49.31,48.66,48.85,400194.0
2023-08-23 10:00:00,48.86,49.26,48.79,49.2,319979.0,48.86,49.26,48.79,49.2,319979.0
2023-08-23 10:30:00,49.19,49.86,49.19,49.7,432951.0,49.19,49.86,49.19,49.7,432951.0
2023-08-23 11:00:00,49.7,50.06,49.62,50.03,299787.0,49.7,50.06,49.62,50.03,299787.0
2023-08-23 11:30:00,50.03,50.23,50.01,50.15,306045.0,50.03,50.23,50.01,50.15,306045.0
2023-08-23 12:00:00,50.15,50.23,50.06,50.07,145409.0,50.15,50.23,50.06,50.07,145409.0
2023-08-23 12:30:00,50.06,50.14,50.05,50.13,99987.0,50.06,50.14,50.05,50.13,99987.0
2023-08-23 13:00:00,50.12,50.18,50.07,50.16,109566.0,50.12,50.18,50.07,50.16,109566.0
2023-08-23 13:30:00,50.17,50.48,50.16,50.43,239561.0,50.17,50.48,50.16,50.43,239561.0
2023-08-23 14:00:00,50.45,50.51,50.34,50.5,199213.0,50.45,50.51,50.34,50.5,199213.0
2023-08-23 14:30:00,50.5,50.51,50.32,50.41,119505.0,50.5,50.51,50.32,50.41,119505.0
2023-08-23 15:00:00,50.42,50.57,50.41,50.54,149033.0,50.42,50.57,50.41,50.54,149033.0
2023-08-23 15:30:00,50.54,50.63,50.32,50.4,620777.0,50.54,50.63,50.32,50.4,620777.0
2023-08-24 09:30:00,50.04,50.34,49.93,50.33,592560.0,50.04,50.34,49.93,50.33,592560.0
2023-08-24 10:00:00,50.34,50.4,49.83,49.83,332066.0,50.34,50.4,49.83,49.83,332066.0
2023-08-24 10:30:00,49.83,49.86,49.56,49.61,271995.0,49.83,49.86,49.56,49.61,271995.0
2023-08-24 11:00:00,49.61,49.61,49.0,49.04,308999.0,49.61,49.61,49.0,49.04,308999.0
2023-08-24 11:30:00,49.04,49.32,48.94,49.16,281996.0,49.04,49.32,48.94,49.16,281996.0
2023-08-24 12:00:00,49.15,49.55,49.11,49.55,209334.0,49.15,49.55,49.11,49.55,209334.0
2023-08-24 12:30:00,49.55,49.75,49.5,49.69,116311.0,49.55,49.75,49.5,49.69,116311.0
2023-08-24 13:00:00,49.7,49.7,49.58,49.58,101135.0,49.7,49.7,49.58,49.58,101135.0
2023-08-24 13:30:00,49.59,49.66,49.5,49.64,283965.0,49.59,49.66,49.5,49.64,283965.0
2023-08-24 14:00:00,49.64,49.7,49.52,49.61,113956.0,49.64,49.7,49.52,49.61,113956.0
2023-08-24 14:30:00,49.62,49.74,49.58,49.73,128563.0,49.62,49.74,49.58,49.73,128563.0
2023-08-24 15:00:00,49.73,49.92,49.73,49.81,213659.0,49.73,49.92,49.73,49.81,213659.0
2023-08-24 15:30:00,49.81,49.84,49.37,49.38,516294.0,49.81,49.84,49.37,49.38,516294.0
2023-08-25 09:30:00,49.47,49.54,49.13,49.18,330424.0,49.47,49.54,49.13,49.18,330424.0
2023-08-25 10:00:00,49.19,49.37,48.86,48.9,343455.0,49.19,49.37,48.86,48.9,343455.0
2023-08-25 10:30:00,48.89,49.12,48.58,48.6,269111.0,48.89,49.12,48.58,48.6,269111.0
2023-08-25 11:00:00,48.6,48.8,48.51,48.77,247316.0,48.6,48.8,48.51,48.77,247316.0
2023-08-25 11:30:00,48.77,48.83,48.57,48.59,186109.0,48.77,48.83,48.57,48.59,186109.0
2023-08-25 12:00:00,48.59,48.93,48.56,48.91,146950.0,48.59,48.93,48.56,48.91,146950.0
2023-08-25 12:30:00,48.92,49.08,48.89,49.03,250659.0,48.92,49.08,48.89,49.03,250659.0
2023-08-25 13:00:00,49.03,49.03,48.73,48.85,181400.0,49.03,49.03,48.73,48.85,181400.0
2023-08-25 13:30:00,48.84,48.94,48.78,48.94,88423.0,48.84,48.94,48.78,48.94,88423.0
2023-08-25 14:00:00,48.93,49.12,48.88,49.1,228211.0,48.93,49.12,48.88,49.1,228211.0
2023-08-25 14:30:00,49.1,49.21,49.05,49.15,190400.0,49.1,49.21,49.05,49.15,190400.0
2023-08-25 15:00:00,49.16,49.22,49.06,49.08,150124.0,49.16,49.22,49.06,49.08,150124.0
2023-08-25 15:30:00,49.08,49.09,48.9,48.94,435369.0,49.08,49.09,48.9,48.94,435369.0
2023-08-28 09:30:00,49.06,49.44,48.9,49.41,537584.0,49.06,49.44,48.9,49.41,537584.0
2023-08-28 10:00:00,49.41,49.75,49.39,49.61,288778.0,49.41,49.75,49.39,49.61,288778.0
2023-08-28 10:30:00,49.6,49.6,49.28,49.3,228783.0,49.6,49.6,49.28,49.3,228783.0
2023-08-28 11:00:00,49.3,49.42,49.17,49.31,214562.0,49.3,49.42,49.17,49.31,214562.0
2023-08-28 11:30:00,49.32,49.66,49.25,49.62,389441.0,49.32,49.66,49.25,49.62,389441.0
2023-08-28 12:00:00,49.61,49.75,49.32,49.5,342089.0,49.61,49.75,49.32,49.5,342089.0
2023-08-28 12:30:00,49.5,49.77,49.46,49.73,206149.0,49.5,49.77,49.46,49.73,206149.0
2023-08-28 13:00:00,49.74,49.84,49.67,49.67,134021.0,49.74,49.84,49.67,49.67,134021.0
2023-08-28 13:30:00,49.68,49.68,49.4,49.45,101673.0,49.68,49.68,49.4,49.45,101673.0
2023-08-28 14:00:00,49.45,49.45,49.11,49.12,124244.0,49.45,49.45,49.11,49.12,124244.0
2023-08-28 14:30:00,49.13,49.27,49.12,49.21,115654.0,49.13,49.27,49.12,49.21,115654.0
2023-08-28 15:00:00,49.21,49.27,49.04,49.08,211284.0,49.21,49.27,49.04,49.08,211284.0
2023-08-28 15:30:00,49.07,49.25,49.04,49.18,564272.0,49.07,49.25,49.04,49.18,564272.0
2023-08-29 09:30:00,49.3,49.55,49.08,49.54,258287.0,49.3,49.55,49.08,49.54,258287.0
2023-08-29 10:00:00,49.54,49.96,49.51,49.91,287418.0,49.54,49.96,49.51,49.91,287418.0
2023-08-29 10:30:00,49.91,50.03,49.64,49.64,215613.0,49.91,50.03,49.64,49.64,215613.0
2023-08-29 11:00:00,49.65,49.82,49.62,49.72,137494.0,49.65,49.82,49.62,49.72,137494.0
2023-08-29 11:30:00,49.73,49.94,49.73,49.86,125574.0,49.73,49.94,49.73,49.86,125574.0
2023-08-29 12:00:00,49.86,50.2,49.85,50.13,186878.0,49.86,50.2,49.85,50.13,186878.0
2023-08-29 12:30:00,50.13,50.45,50.12,50.41,255961.0,50.13,50.45,50.12,50.41,255961.0
2023-08-29 13:00:00,50.41,50.51,50.23,50.34,246445.0,50.41,50.51,50.23,50.34,246445.0
2023-08-29 13:30:00,50.34,50.41,50.25,50.39,199092.0,50.34,50.41,50.25,50.39,199092.0
2023-08-29 14:00:00,50.4,50.54,50.39,50.48,144755.0,50.4,50.54,50.39,50.48,144755.0
2023-08-29 14:30:00,50.49,50.66,50.49,50.54,187905.0,50.49,50.66,50.49,50.54,187905.0
2023-08-29 15:00:00,50.54,50.56,50.38,50.5,138318.0,50.54,50.56,50.38,50.5,138318.0
2023-08-29 15:30:00,50.5,50.56,50.22,50.28,576597.0,50.5,50.56,50.22,50.28,576597.0
2023-08-30 09:30:00,50.18,50.37,49.93,50.32,352946.0,50.18,50.37,49.93,50.32,352946.0
2023-08-30 10:00:00,50.32,50.42,49.99,50.08,212985.0,50.32,50.42,49.99,50.08,212985.0
2023-08-30 10:30:00,50.07,50.48,50.07,50.42,140613.0,50.07,50.48,50.07,50.42,140613.0
2023-08-30 11:00:00,50.43,50.49,50.28,50.48,159732.0,50.43,50.49,50.28,50.48,159732.0
2023-08-30 11:30:00,50.49,50.58,50.35,50.41,131274.0,50.49,50.58,50.35,50.41,131274.0
2023-08-30 12:00:00,50.4,50.53,50.39,50.48,111097.0,50.4,50.53,50.39,50.48,111097.0
2023-08-30 12:30:00,50.5,50.52,50.24,50.33,134295.0,50.5,50.52,50.24,50.33,134295.0
2023-08-30 13:00:00,50.33,50.35,50.25,50.27,79064.0,50.33,50.35,50.25,50.27,79064.0
2023-08-30 13:30:00,50.28,50.33,50.16,50.28,90211.0,50.28,50.33,50.16,50.28,90211.0
2023-08-30 14:00:00,50.28,50.31,50.01,50.05,122414.0,50.28,50.31,50.01,50.05,122414.0
2023-08-30 14:30:00,50.05,50.22,50.05,50.19,95355.0,50.05,50.22,50.05,50.19,95355.0
2023-08-30 15:00:00,50.19,50.25,50.16,50.2,127462.0,50.19,50.25,50.16,50.2,127462.0
2023-08-30 15:30:00,50.2,50.22,50.01,50.1,456582.0,50.2,50.22,50.01,50.1,456582.0
2023-08-31 09:30:00,50.54,50.54,49.48,49.9,611618.0,50.54,50.54,49.48,49.9,611618.0
2023-08-31 10:00:00,49.92,50.15,49.83,50.05,216090.0,49.92,50.15,49.83,50.05,216090.0
2023-08-31 10:30:00,50.05,50.35,50.02,50.1,196569.0,50.05,50.35,50.02,50.1,196569.0
2023-08-31 11:00:00,50.12,50.14,49.83,49.99,117048.0,50.12,50.14,49.83,49.99,117048.0
2023-08-31 11:30:00,49.98,49.98,49.82,49.89,93959.0,49.98,49.98,49.82,49.89,93959.0
2023-08-31 12:00:00,49.87,49.91,49.8,49.82,98499.0,49.87,49.91,49.8,49.82,98499.0
2023-08-31 12:30:00,49.81,49.93,49.79,49.92,143265.0,49.81,49.93,49.79,49.92,143265.0
2023-08-31 13:00:00,49.93,50.05,49.87,50.04,89803.0,49.93,50.05,49.87,50.04,89803.0
2023-08-31 13:30:00,50.04,50.12,49.8,49.8,112188.0,50.04,50.12,49.8,49.8,112188.0
2023-08-31 14:00:00,49.8,50.0,49.8,49.95,169886.0,49.8,50.0,49.8,49.95,169886.0
2023-08-31 14:30:00,49.95,49.99,49.89,49.96,144429.0,49.95,49.99,49.89,49.96,144429.0
2023-08-31 15:00:00,49.96,50.07,49.95,50.01,179354.0,49.96,50.07,49.95,50.01,179354.0
2023-08-31 15:30:00,50.01,50.1,49.81,49.81,657290.0,50.01,50.1,49.81,49.81,657290.0
2023-09-01 09:30:00,50.13,50.16,49.5,49.63,399952.0,50.13,50.16,49.5,49.63,399952.0
2023-09-01 10:00:00,49.61,49.76,49.42,49.59,275133.0,49.61,49.76,49.42,49.59,275133.0
2023-09-01 10:30:00,49.59,49.59,49.2,49.25,295547.0,49.59,49.59,49.2,49.25,295547.0
2023-09-01 11:00:00,49.25,49.32,49.12,49.25,216785.0,49.25,49.32,49.12,49.25,216785.0
2023-09-01 11:30:00,49.27,49.33,49.15,49.19,123942.0,49.27,49.33,49.15,49.19,123942.0
2023-09-01 12:00:00,49.18,49.43,49.15,49.35,108586.0,49.18,49.43,49.15,49.35,108586.0
2023-09-01 12:30:00,49.35,49.5,49.33,49.47,69461.0,49.35,49.5,49.33,49.47,69461.0
2023-09-01 13:00:00,49.46,49.55,49.45,49.52,75759.0,49.46,49.55,49.45,49.52,75759.0
2023-09-01 13:30:00,49.51,49.66,49.5,49.59,90571.0,49.51,49.66,49.5,49.59,90571.0
2023-09-01 14:00:00,49.59,49.64,49.42,49.45,122110.0,49.59,49.64,49.42,49.45,122110.0
2023-09-01 14:30:00,49.45,49.51,49.41,49.51,89755.0,49.45,49.51,49.41,49.51,89755.0
2023-09-01 15:00:00,49.51,49.6,49.41,49.59,123579.0,49.51,49.6,49.41,49.59,123579.0
2023-09-01 15:30:00,49.59,49.73,49.5,49.72,367041.0,49.59,49.73,49.5,49.72,367041.0
2023-09-05 09:30:00,48.98,49.0,48.15,48.59,1042787.0,48.98,49.0,48.15,48.59,1042787.0
2023-09-05 10:00:00,48.6,49.09,48.58,49.09,375789.0,48.6,49.09,48.58,49.09,375789.0
2023-09-05 10:30:00,49.09,49.33,49.04,49.22,206186.0,49.09,49.33,49.04,49.22,206186.0
2023-09-05 11:00:00,49.23,49.32,49.11,49.2,102099.0,49.23,49.32,49.11,49.2,102099.0
2023-09-05 11:30:00,49.18,49.21,48.78,48.82,165344.0,49.18,49.21,48.78,48.82,165344.0
2023-09-05 12:00:00,48.82,48.82,48.67,48.76,138821.0,48.82,48.82,48.67,48.76,138821.0
2023-09-05 12:30:00,48.76,48.82,48.68,48.71,116238.0,48.76,48.82,48.68,48.71,116238.0
2023-09-05 13:00:00,48.71,48.72,47.38,47.6,2403263.0,48.71,48.72,47.38,47.6,2403263.0
2023-09-05 13:30:00,47.59,48.5,47.4,48.49,2410063.0,47.59,48.5,47.4,48.49,2410063.0
2023-09-05 14:00:00,48.49,48.5,48.06,48.44,769940.0,48.49,48.5,48.06,48.44,769940.0
2023-09-05 14:30:00,48.46,48.54,48.32,48.43,468627.0,48.46,48.54,48.32,48.43,468627.0
2023-09-05 15:00:00,48.43,48.44,48.16,48.35,336019.0,48.43,48.44,48.16,48.35,336019.0
2023-09-05 15:30:00,48.35,48.57,48.35,48.46,1275552.0,48.35,48.57,48.35,48.46,1275552.0
2023-09-06 09:30:00,47.9,49.71,47.9,48.92,1329359.0,47.9,49.71,47.9,48.92,1329359.0
2023-09-06 10:00:00,48.91,49.14,48.75,48.8,449111.0,48.91,49.14,48.75,48.8,449111.0
2023-09-06 10:30:00,48.83,49.26,48.83,49.23,327371.0,48.83,49.26,48.83,49.23,327371.0
2023-09-06 11:00:00,49.23,49.27,49.03,49.1,202193.0,49.23,49.27,49.03,49.1,202193.0
2023-09-06 11:30:00,49.09,49.1,48.66,48.68,443044.0,49.09,49.1,48.66,48.68,443044.0
2023-09-06 12:00:00,48.68,48.8,48.63,48.73,282190.0,48.68,48.8,48.63,48.73,282190.0
2023-09-06 12:30:00,48.73,48.79,48.47,48.52,142840.0,48.73,48.79,48.47,48.52,142840.0
2023-09-06 13:00:00,48.51,48.61,48.39,48.53,213165.0,48.51,48.61,48.39,48.53,213165.0
2023-09-06 13:30:00,48.53,48.69,48.52,48.55,166937.0,48.53,48.69,48.52,48.55,166937.0
2023-09-06 14:00:00,48.54,48.56,48.33,48.48,260922.0,48.54,48.56,48.33,48.48,260922.0
2023-09-06 14:30:00,48.47,48.57,48.37,48.5,197403.0,48.47,48.57,48.37,48.5,197403.0
2023-09-06 15:00:00,48.5,48.63,48.44,48.59,188015.0,48.5,48.63,48.44,48.59,188015.0
2023-09-06 15:30:00,48.59,48.65,48.31,48.33,566037.0,48.59,48.65,48.31,48.33,566037.0
2023-09-07 09:30:00,48.15,48.25,47.81,47.99,505760.0,48.15,48.25,47.81,47.99,505760.0
2023-09-07 10:00:00,47.98,47.98,47.64,47.73,265077.0,47.98,47.98,47.64,47.73,265077.0
2023-09-07 10:30:00,47.75,47.98,47.55,47.9,257493.0,47.75,47.98,47.55,47.9,257493.0
2023-09-07 11:00:00,47.89,47.89,47.67,47.72,189564.0,47.89,47.89,47.67,47.72,189564.0
2023-09-07 11:30:00,47.72,47.83,47.64,47.67,216652.0,47.72,47.83,47.64,47.67,216652.0
2023-09-07 12:00:00,47.65,48.08,47.62,48.04,209727.0,47.65,48.08,47.62,48.04,209727.0
2023-09-07 12:30:00,48.04,48.2,48.02,48.09,230331.0,48.04,48.2,48.02,48.09,230331.0
2023-09-07 13:00:00,48.09,48.15,47.95,48.06,110098.0,48.09,48.15,47.95,48.06,110098.0
2023-09-07 13:30:00,48.06,48.06,47.92,47.93,122037.0,48.06,48.06,47.92,47.93,122037.0
2023-09-07 14:00:00,47.93,47.97,47.69,47.7,128267.0,47.93,47.97,47.69,47.7,128267.0
2023-09-07 14:30:00,47.7,47.75,47.66,47.71,156526.0,47.7,47.75,47.66,47.71,156526.0
2023-09-07 15:00:00,47.72,47.81,47.68,47.72,167812.0,47.72,47.81,47.68,47.72,167812.0
2023-09-07 15:30:00,47.72,47.73,47.49,47.68,933499.0,47.72,47.73,47.49,47.68,933499.0
2023-09-08 09:30:00,47.6,47.68,47.22,47.58,421278.0,47.6,47.68,47.22,47.58,421278.0
2023-09-08 10:00:00,47.57,47.98,47.45,47.83,222283.0,47.57,47.98,47.45,47.83,222283.0
2023-09-08 10:30:00,47.85,47.94,47.53,47.6,214974.0,47.85,47.94,47.53,47.6,214974.0
2023-09-08 11:00:00,47.6,47.81,47.58,47.76,111667.0,47.6,47.81,47.58,47.76,111667.0
2023-09-08 11:30:00,47.77,47.89,47.71,47.8,118586.0,47.77,47.89,47.71,47.8,118586.0
2023-09-08 12:00:00,47.8,47.82,47.55,47.57,137487.0,47.8,47.82,47.55,47.57,137487.0
2023-09-08 12:30:00,47.57,47.61,47.38,47.44,147718.0,47.57,47.61,47.38,47.44,147718.0
2023-09-08 13:00:00,47.43,47.46,47.29,47.33,163155.0,47.43,47.46,47.29,47.33,163155.0
2023-09-08 13:30:00,47.34,47.41,47.29,47.35,114875.0,47.34,47.41,47.29,47.35,114875.0
2023-09-08 14:00:00,47.36,47.45,47.22,47.24,181812.0,47.36,47.45,47.22,47.24,181812.0
2023-09-08 14:30:00,47.25,47.25,47.09,47.18,202903.0,47.25,47.25,47.09,47.18,202903.0
2023-09-08 15:00:00,47.17,47.28,47.05,47.28,310207.0,47.17,47.28,47.05,47.28,310207.0
2023-09-08 15:30:00,47.27,47.48,47.26,47.44,754991.0,47.27,47.48,47.26,47.44,754991.0
2023-09-11 09:30:00,47.61,47.68,47.04,47.06,363485.0,47.61,47.68,47.04,47.06,363485.0
2023-09-11 10:00:00,47.06,47.43,46.99,47.32,307235.0,47.06,47.43,46.99,47.32,307235.0
2023-09-11 10:30:00,47.32,47.33,47.11,47.12,144101.0,47.32,47.33,47.11,47.12,144101.0
2023-09-11 11:00:00,47.11,47.43,47.06,47.4,186719.0,47.11,47.43,47.06,47.4,186719.0
2023-09-11 11:30:00,47.39,47.52,47.36,47.4,195193.0,47.39,47.52,47.36,47.4,195193.0
2023-09-11 12:00:00,47.41,47.58,47.35,47.55,147520.0,47.41,47.58,47.35,47.55,147520.0
2023-09-11 12:30:00,47.55,47.62,47.48,47.61,88955.0,47.55,47.62,47.48,47.61,88955.0
2023-09-11 13:00:00,47.61,47.84,47.59,47.84,174470.0,47.61,47.84,47.59,47.84,174470.0
2023-09-11 13:30:00,47.84,47.94,47.83,47.91,156929.0,47.84,47.94,47.83,47.91,156929.0
2023-09-11 14:00:00,47.91,47.96,47.86,47.87,118987.0,47.91,47.96,47.86,47.87,118987.0
2023-09-11 14:30:00,47.87,47.95,47.81,47.91,139935.0,47.87,47.95,47.81,47.91,139935.0
2023-09-11 15:00:00,47.91,47.96,47.75,47.82,180338.0,47.91,47.96,47.75,47.82,180338.0
2023-09-11 15:30:00,47.83,47.84,47.65,47.71,566747.0,47.83,47.84,47.65,47.71,566747.0
2023-09-12 09:30:00,47.99,48.08,47.64,47.83,306760.0,47.99,48.08,47.64,47.83,306760.0
2023-09-12 10:00:00,47.83,47.83,47.33,47.36,262360.0,47.83,47.83,47.33,47.36,262360.0
2023-09-12 10:30:00,47.36,47.65,47.33,47.45,203597.0,47.36,47.65,47.33,47.45,203597.0
2023-09-12 11:00:00,47.45,47.85,47.44,47.84,131609.0,47.45,47.85,47.44,47.84,131609.0
2023-09-12 11:30:00,47.84,47.9,47.74,47.76,109839.0,47.84,47.9,47.74,47.76,109839.0
2023-09-12 12:00:00,47.76,47.83,47.71,47.76,90608.0,47.76,47.83,47.71,47.76,90608.0
2023-09-12 12:30:00,47.74,47.9,47.71,47.86,93655.0,47.74,47.9,47.71,47.86,93655.0
2023-09-12 13:00:00,47.86,48.2,47.8,48.15,215893.0,47.86,48.2,47.8,48.15,215893.0
2023-09-12 13:30:00,48.14,48.19,47.85,47.87,108533.0,48.14,48.19,47.85,47.87,108533.0
2023-09-12 14:00:00,47.86,47.98,47.75,47.95,185480.0,47.86,47.98,47.75,47.95,185480.0
2023-09-12 14:30:00,47.96,48.01,47.78,47.79,152207.0,47.96,48.01,47.78,47.79,152207.0
2023-09-12 15:00:00,47.78,47.87,47.61,47.63,132576.0,47.78,47.87,47.61,47.63,132576.0
2023-09-12 15:30:00,47.64,47.67,47.54,47.6,403600.0,47.64,47.67,47.54,47.6,403600.0
2023-09-13 09:30:00,46.12,46.66,45.92,46.05,1128546.0,46.12,46.66,45.92,46.05,1128546.0
2023-09-13 10:00:00,46.04,46.45,45.92,46.34,481705.0,46.04,46.45,45.92,46.34,481705.0
2023-09-13 10:30:00,46.34,46.72,46.31,46.42,308689.0,46.34,46.72,46.31,46.42,308689.0
2023-09-13 11:00:00,46.41,46.68,46.37,46.65,224244.0,46.41,46.68,46.37,46.65,224244.0
2023-09-13 11:30:00,46.65,46.77,46.34,46.38,813922.0,46.65,46.77,46.34,46.38,813922.0
2023-09-13 12:00:00,46.38,46.51,46.34,46.43,115883.0,46.38,46.51,46.34,46.43,115883.0
2023-09-13 12:30:00,46.43,46.47,46.19,46.23,243835.0,46.43,46.47,46.19,46.23,243835.0
2023-09-13 13:00:00,46.23,46.3,46.18,46.2,136084.0,46.23,46.3,46.18,46.2,136084.0
2023-09-13 13:30:00,46.2,46.23,45.93,45.97,940087.0,46.2,46.23,45.93,45.97,940087.0
2023-09-13 14:00:00,45.97,45.98,45.39,45.56,690708.0,45.97,45.98,45.39,45.56,690708.0
2023-09-13 14:30:00,45.56,46.01,45.49,45.66,987651.0,45.56,46.01,45.49,45.66,987651.0
2023-09-13 15:00:00,45.68,45.78,45.45,45.77,338448.0,45.68,45.78,45.45,45.77,338448.0
2023-09-13 15:30:00,45.78,45.88,45.65,45.79,778599.0,45.78,45.88,45.65,45.79,778599.0
2023-09-14 09:30:00,46.29,46.37,45.72,45.98,617990.0,46.29,46.37,45.72,45.98,617990.0
2023-09-14 10:00:00,45.98,46.0,45.55,45.63,343553.0,45.98,46.0,45.55,45.63,343553.0
2023-09-14 10:30:00,45.63,45.95,45.62,45.91,214560.0,45.63,45.95,45.62,45.91,214560.0
2023-09-14 11:00:00,45.91,45.98,45.57,45.61,214237.0,45.91,45.98,45.57,45.61,214237.0
2023-09-14 11:30:00,45.61,45.73,45.42,45.71,245941.0,45.61,45.73,45.42,45.71,245941.0
2023-09-14 12:00:00,45.71,45.82,45.53,45.54,223115.0,45.71,45.82,45.53,45.54,223115.0
2023-09-14 12:30:00,45.54,45.72,45.51,45.7,229478.0,45.54,45.72,45.51,45.7,229478.0
2023-09-14 13:00:00,45.7,45.79,45.68,45.74,201784.0,45.7,45.79,45.68,45.74,201784.0
2023-09-14 13:30:00,45.75,45.76,45.48,45.51,255766.0,45.75,45.76,45.48,45.51,255766.0
2023-09-14 14:00:00,45.51,45.57,45.36,45.37,261425.0,45.51,45.57,45.36,45.37,261425.0
2023-09-14 14:30:00,45.37,45.46,45.35,45.43,366203.0,45.37,45.46,45.35,45.43,366203.0
2023-09-14 15:00:00,45.43,45.47,45.38,45.4,384911.0,45.43,45.47,45.38,45.4,384911.0
2023-09-14 15:30:00,45.39,45.45,45.31,45.42,1291285.0,45.39,45.45,45.31,45.42,1291285.0
2023-09-15 09:30:00,45.31,45.78,45.19,45.67,607050.0,45.31,45.78,45.19,45.67,607050.0
2023-09-15 10:00:00,45.7,46.45,45.69,46.44,489103.0,45.7,46.45,45.69,46.44,489103.0
2023-09-15 10:30:00,46.44,46.44,45.89,45.92,242385.0,46.44,46.44,45.89,45.92,242385.0
2023-09-15 11:00:00,45.92,46.08,45.84,45.93,138800.0,45.92,46.08,45.84,45.93,138800.0
2023-09-15 11:30:00,45.91,45.99,45.81,45.94,126881.0,45.91,45.99,45.81,45.94,126881.0
2023-09-15 12:00:00,45.94,46.08,45.91,46.0,82371.0,45.94,46.08,45.91,46.0,82371.0
2023-09-15 12:30:00,45.99,46.01,45.87,45.95,100091.0,45.99,46.01,45.87,45.95,100091.0
2023-09-15 13:00:00,45.96,46.01,45.8,45.86,133944.0,45.96,46.01,45.8,45.86,133944.0
2023-09-15 13:30:00,45.85,46.0,45.82,45.95,156240.0,45.85,46.0,45.82,45.95,156240.0
2023-09-15 14:00:00,45.95,45.95,45.73,45.75,112390.0,45.95,45.95,45.73,45.75,112390.0
2023-09-15 14:30:00,45.75,45.78,45.67,45.7,104691.0,45.75,45.78,45.67,45.7,104691.0
2023-09-15 15:00:00,45.7,45.78,45.6,45.76,144049.0,45.7,45.78,45.6,45.76,144049.0
2023-09-15 15:30:00,45.75,45.78,45.5,45.69,650895.0,45.75,45.78,45.5,45.69,650895.0
2023-09-18 09:30:00,45.35,45.42,44.49,45.03,842668.0,45.35,45.42,44.49,45.03,842668.0
2023-09-18 10:00:00,45.02,45.14,44.52,44.53,468237.0,45.02,45.14,44.52,44.53,468237.0
2023-09-18 10:30:00,44.53,44.96,44.52,44.89,370746.0,44.53,44.96,44.52,44.89,370746.0
2023-09-18 11:00:00,44.88,45.08,44.84,45.08,276420.0,44.88,45.08,44.84,45.08,276420.0
2023-09-18 11:30:00,45.08,45.28,45.05,45.09,236941.0,45.08,45.28,45.05,45.09,236941.0
2023-09-18 12:00:00,45.09,45.15,44.98,44.98,130135.0,45.09,45.15,44.98,44.98,130135.0
2023-09-18 12:30:00,44.99,45.14,44.99,45.08,119219.0,44.99,45.14,44.99,45.08,119219.0
2023-09-18 13:00:00,45.08,45.18,45.01,45.16,179229.0,45.08,45.18,45.01,45.16,179229.0
2023-09-18 13:30:00,45.16,45.27,45.13,45.2,159169.0,45.16,45.27,45.13,45.2,159169.0
2023-09-18 14:00:00,45.2,45.21,45.03,45.05,157204.0,45.2,45.21,45.03,45.05,157204.0
2023-09-18 14:30:00,45.05,45.07,44.84,44.89,159473.0,45.05,45.07,44.84,44.89,159473.0
2023-09-18 15:00:00,44.89,44.97,44.82,44.84,205610.0,44.89,44.97,44.82,44.84,205610.0
2023-09-18 15:30:00,44.84,44.85,44.55,44.66,784752.0,44.84,44.85,44.55,44.66,784752.0
2023-09-19 09:30:00,44.45,45.05,44.39,44.84,637767.0,44.45,45.05,44.39,44.84,637767.0
2023-09-19 10:00:00,44.85,44.94,44.76,44.82,263272.0,44.85,44.94,44.76,44.82,263272.0
2023-09-19 10:30:00,44.76,44.85,44.65,44.66,179697.0,44.76,44.85,44.65,44.66,179697.0
2023-09-19 11:00:00,44.65,45.06,44.65,45.0,202601.0,44.65,45.06,44.65,45.0,202601.0
2023-09-19 11:30:00,44.98,45.08,44.79,44.93,155987.0,44.98,45.08,44.79,44.93,155987.0
2023-09-19 12:00:00,44.93,45.03,44.85,45.0,133699.0,44.93,45.03,44.85,45.0,133699.0
2023-09-19 12:30:00,45.0,45.0,44.8,44.86,93392.0,45.0,45.0,44.8,44.86,93392.0
2023-09-19 13:00:00,44.86,45.09,44.84,45.08,158403.0,44.86,45.09,44.84,45.08,158403.0
2023-09-19 13:30:00,45.09,45.24,45.05,45.15,194203.0,45.09,45.24,45.05,45.15,194203.0
2023-09-19 14:00:00,45.16,45.17,45.08,45.1,100127.0,45.16,45.17,45.08,45.1,100127.0
2023-09-19 14:30:00,45.1,45.25,45.01,45.02,154108.0,45.1,45.25,45.01,45.02,154108.0
2023-09-19 15:00:00,45.01,45.17,44.99,45.16,129828.0,45.01,45.17,44.99,45.16,129828.0
2023-09-19 15:30:00,45.16,45.3,45.12,45.25,503294.0,45.16,45.3,45.12,45.25,503294.0
2023-09-20 09:30:00,45.5,45.75,45.41,45.54,496998.0,45.5,45.75,45.41,45.54,496998.0
2023-09-20 10:00:00,45.53,45.54,45.4,45.46,194895.0,45.53,45.54,45.4,45.46,194895.0
2023-09-20 10:30:00,45.46,45.51,45.18,45.3,293149.0,45.46,45.51,45.18,45.3,293149.0
2023-09-20 11:00:00,45.3,45.37,44.99,45.06,228277.0,45.3,45.37,44.99,45.06,228277.0
2023-09-20 11:30:00,45.07,45.28,45.06,45.17,256947.0,45.07,45.28,45.06,45.17,256947.0
2023-09-20 12:00:00,45.15,45.16,45.08,45.12,72023.0,45.15,45.16,45.08,45.12,72023.0
2023-09-20 12:30:00,45.13,45.15,45.04,45.12,113135.0,45.13,45.15,45.04,45.12,113135.0
2023-09-20 13:00:00,45.12,45.12,44.93,44.95,95599.0,45.12,45.12,44.93,44.95,95599.0
2023-09-20 13:30:00,44.95,44.98,44.87,44.92,92327.0,44.95,44.98,44.87,44.92,92327.0
2023-09-20 14:00:00,44.9,44.96,44.77,44.89,257593.0,44.9,44.96,44.77,44.89,257593.0
2023-09-20 14:30:00,44.89,45.03,44.7,44.76,256593.0,44.89,45.03,44.7,44.76,256593.0
2023-09-20 15:00:00,44.76,44.84,44.57,44.65,187539.0,44.76,44.84,44.57,44.65,187539.0
2023-09-20 15:30:00,44.66,44.73,44.31,44.36,661146.0,44.66,44.73,44.31,44.36,661146.0
2023-09-21 09:30:00,44.01,44.02,43.61,43.81,637330.0,44.01,44.02,43.61,43.81,637330.0
2023-09-21 10:00:00,43.82,44.3,43.75,44.23,324410.0,43.82,44.3,43.75,44.23,324410.0
2023-09-21 10:30:00,44.23,44.5,44.08,44.09,286282.0,44.23,44.5,44.08,44.09,286282.0
2023-09-21 11:00:00,44.09,44.13,43.9,43.99,324439.0,44.09,44.13,43.9,43.99,324439.0
2023-09-21 11:30:00,44.0,44.17,43.99,44.02,166883.0,44.0,44.17,43.99,44.02,166883.0
2023-09-21 12:00:00,44.03,44.12,44.02,44.09,126598.0,44.03,44.12,44.02,44.09,126598.0
2023-09-21 12:30:00,44.09,44.1,43.97,43.99,160462.0,44.09,44.1,43.97,43.99,160462.0
2023-09-21 13:00:00,44.0,44.38,43.99,44.33,167077.0,44.0,44.38,43.99,44.33,167077.0
2023-09-21 13:30:00,44.33,44.33,44.12,44.25,154033.0,44.33,44.33,44.12,44.25,154033.0
2023-09-21 14:00:00,44.26,44.27,44.03,44.07,126958.0,44.26,44.27,44.03,44.07,126958.0
2023-09-21 14:30:00,44.06,44.07,43.97,43.98,160307.0,44.06,44.07,43.97,43.98,160307.0
2023-09-21 15:00:00,43.98,44.0,43.74,43.76,280322.0,43.98,44.0,43.74,43.76,280322.0
2023-09-21 15:30:00,43.77,43.83,43.57,43.68,1149438.0,43.77,43.83,43.57,43.68,1149438.0
2023-09-22 09:30:00,43.39,43.72,43.02,43.15,591583.0,43.39,43.72,43.02,43.15,591583.0
2023-09-22 10:00:00,43.14,43.51,43.08,43.31,334398.0,43.14,43.51,43.08,43.31,334398.0
2023-09-22 10:30:00,43.32,43.45,43.27,43.31,174569.0,43.32,43.45,43.27,43.31,174569.0
2023-09-22 11:00:00,43.31,43.33,43.1,43.27,165437.0,43.31,43.33,43.1,43.27,165437.0
2023-09-22 11:30:00,43.26,43.29,43.03,43.05,185687.0,43.26,43.29,43.03,43.05,185687.0
2023-09-22 12:00:00,43.05,43.2,43.02,43.1,177150.0,43.05,43.2,43.02,43.1,177150.0
2023-09-22 12:30:00,43.11,43.12,43.0,43.04,213914.0,43.11,43.12,43.0,43.04,213914.0
2023-09-22 13:00:00,43.04,43.19,43.0,43.07,198841.0,43.04,43.19,43.0,43.07,198841.0
2023-09-22 13:30:00,43.06,43.09,42.9,43.05,343049.0,43.06,43.09,42.9,43.05,343049.0
2023-09-22 14:00:00,43.05,43.07,42.9,42.96,149024.0,43.05,43.07,42.9,42.96,149024.0
2023-09-22 14:30:00,42.96,43.05,42.92,43.01,163107.0,42.96,43.05,42.92,43.01,163107.0
2023-09-22 15:00:00,43.01,43.37,43.0,43.33,229537.0,43.01,43.37,43.0,43.33,229537.0
2023-09-22 15:30:00,43.33,43.35,43.03,43.05,644299.0,43.33,43.35,43.03,43.05,644299.0
2023-09-25 09:30:00,42.75,43.04,42.57,42.85,341778.0,42.75,43.04,42.57,42.85,341778.0
2023-09-25 10:00:00,42.84,42.85,42.4,42.42,416478.0,42.84,42.85,42.4,42.42,416478.0
2023-09-25 10:30:00,42.43,42.47,42.14,42.19,243594.0,42.43,42.47,42.14,42.19,243594.0
2023-09-25 11:00:00,42.19,42.77,42.16,42.62,259563.0,42.19,42.77,42.16,42.62,259563.0
2023-09-25 11:30:00,42.62,42.74,42.54,42.69,171040.0,42.62,42.74,42.54,42.69,171040.0
2023-09-25 12:00:00,42.7,42.87,42.65,42.86,161307.0,42.7,42.87,42.65,42.86,161307.0
2023-09-25 12:30:00,42.86,42.88,42.62,42.68,165887.0,42.86,42.88,42.62,42.68,165887.0
2023-09-25 13:00:00,42.67,42.94,42.63,42.79,184576.0,42.67,42.94,42.63,42.79,184576.0
2023-09-25 13:30:00,42.79,42.93,42.74,42.89,196788.0,42.79,42.93,42.74,42.89,196788.0
2023-09-25 14:00:00,42.9,43.0,42.88,42.97,203265.0,42.9,43.0,42.88,42.97,203265.0
2023-09-25 14:30:00,42.97,43.08,42.84,42.85,263237.0,42.97,43.08,42.84,42.85,263237.0
2023-09-25 15:00:00,42.85,43.02,42.75,42.87,245253.0,42.85,43.02,42.75,42.87,245253.0
2023-09-25 15:30:00,42.86,42.95,42.74,42.94,682853.0,42.86,42.95,42.74,42.94,682853.0
2023-09-26 09:30:00,42.7,43.38,42.63,43.14,438521.0,42.7,43.38,42.63,43.14,438521.0
2023-09-26 10:00:00,43.15,43.22,42.7,42.95,246509.0,43.15,43.22,42.7,42.95,246509.0
2023-09-26 10:30:00,42.95,43.08,42.87,43.01,246769.0,42.95,43.08,42.87,43.01,246769.0
2023-09-26 11:00:00,43.02,43.03,42.72,42.73,141870.0,43.02,43.03,42.72,42.73,141870.0
2023-09-26 11:30:00,42.73,42.77,42.6,42.7,166759.0,42.73,42.77,42.6,42.7,166759.0
2023-09-26 12:00:00,42.71,42.93,42.71,42.88,164660.0,42.71,42.93,42.71,42.88,164660.0
2023-09-26 12:30:00,42.87,43.03,42.85,42.88,144019.0,42.87,43.03,42.85,42.88,144019.0
2023-09-26 13:00:00,42.87,42.89,42.65,42.68,145667.0,42.87,42.89,42.65,42.68,145667.0
2023-09-26 13:30:00,42.67,42.75,42.65,42.68,201260.0,42.67,42.75,42.65,42.68,201260.0
2023-09-26 14:00:00,42.69,42.69,42.51,42.52,164479.0,42.69,42.69,42.51,42.52,164479.0
2023-09-26 14:30:00,42.51,42.6,42.51,42.56,156572.0,42.51,42.6,42.51,42.56,156572.0
2023-09-26 15:00:00,42.55,42.61,42.52,42.55,230028.0,42.55,42.61,42.52,42.55,230028.0
2023-09-26 15:30:00,42.55,42.74,42.54,42.66,1140766.0,42.55,42.74,42.54,42.66,1140766.0
2023-09-27 09:30:00,42.74,42.87,42.6,42.6,312631.0,42.74,42.87,42.6,42.6,312631.0
2023-09-27 10:00:00,42.59,42.67,42.46,42.67,340729.0,42.59,42.67,42.46,42.67,340729.0
2023-09-27 10:30:00,42.66,42.72,42.45,42.47,188478.0,42.66,42.72,42.45,42.47,188478.0
2023-09-27 11:00:00,42.48,42.67,42.45,42.65,193451.0,42.48,42.67,42.45,42.65,193451.0
2023-09-27 11:30:00,42.66,42.69,42.3,42.38,135536.0,42.66,42.69,42.3,42.38,135536.0
2023-09-27 12:00:00,42.36,42.37,42.07,42.14,162429.0,42.36,42.37,42.07,42.14,162429.0
2023-09-27 12:30:00,42.14,42.25,42.11,42.13,187918.0,42.14,42.25,42.11,42.13,187918.0
2023-09-27 13:00:00,42.13,42.18,41.77,41.8,368057.0,42.13,42.18,41.77,41.8,368057.0
2023-09-27 13:30:00,41.8,41.9,41.62,41.89,317722.0,41.8,41.9,41.62,41.89,317722.0
2023-09-27 14:00:00,41.9,41.92,41.7,41.86,272230.0,41.9,41.92,41.7,41.86,272230.0
2023-09-27 14:30:00,41.87,42.15,41.87,41.96,246971.0,41.87,42.15,41.87,41.96,246971.0
2023-09-27 15:00:00,41.95,42.26,41.91,42.19,232057.0,41.95,42.26,41.91,42.19,232057.0
2023-09-27 15:30:00,42.19,42.2,41.98,42.06,677107.0,42.19,42.2,41.98,42.06,677107.0
2023-09-28 09:30:00,41.95,42.36,41.74,42.25,355368.0,41.95,42.36,41.74,42.25,355368.0
2023-09-28 10:00:00,42.25,42.62,42.2,42.47,431374.0,42.25,42.62,42.2,42.47,431374.0
2023-09-28 10:30:00,42.48,42.81,42.39,42.7,419089.0,42.48,42.81,42.39,42.7,419089.0
2023-09-28 11:00:00,42.71,42.75,42.56,42.71,254048.0,42.71,42.75,42.56,42.71,254048.0
2023-09-28 11:30:00,42.72,43.08,42.71,43.0,346552.0,42.72,43.08,42.71,43.0,346552.0
2023-09-28 12:00:00,42.99,43.03,42.81,42.94,132745.0,42.99,43.03,42.81,42.94,132745.0
2023-09-28 12:30:00,42.95,43.03,42.8,42.83,131748.0,42.95,43.03,42.8,42.83,131748.0
2023-09-28 13:00:00,42.84,42.88,42.66,42.7,133892.0,42.84,42.88,42.66,42.7,133892.0
2023-09-28 13:30:00,42.7,42.73,42.62,42.71,105807.0,42.7,42.73,42.62,42.71,105807.0
2023-09-28 14:00:00,42.71,42.84,42.68,42.72,167603.0,42.71,42.84,42.68,42.72,167603.0
2023-09-28 14:30:00,42.72,42.75,42.54,42.68,188680.0,42.72,42.75,42.54,42.68,188680.0
2023-09-28 15:00:00,42.67,42.74,42.6,42.66,303042.0,42.67,42.74,42.6,42.66,303042.0
2023-09-28 15:30:00,42.66,42.67,42.15,42.3,1007290.0,42.66,42.67,42.15,42.3,1007290.0
2023-09-29 09:30:00,42.57,42.84,42.41,42.75,458123.0,42.57,42.84,42.41,42.75,458123.0
2023-09-29 10:00:00,42.75,42.78,42.45,42.64,295094.0,42.75,42.78,42.45,42.64,295094.0
2023-09-29 10:30:00,42.65,42.99,42.63,42.85,429951.0,42.65,42.99,42.63,42.85,429951.0
2023-09-29 11:00:00,42.84,42.95,42.68,42.75,257843.0,42.84,42.95,42.68,42.75,257843.0
2023-09-29 11:30:00,42.73,42.78,42.56,42.61,270969.0,42.73,42.78,42.56,42.61,270969.0
2023-09-29 12:00:00,42.62,42.69,42.53,42.63,173398.0,42.62,42.69,42.53,42.63,173398.0
2023-09-29 12:30:00,42.62,42.65,42.34,42.36,177589.0,42.62,42.65,42.34,42.36,177589.0
2023-09-29 13:00:00,42.34,42.34,41.84,42.27,536680.0,42.34,42.34,41.84,42.27,536680.0
2023-09-29 13:30:00,42.26,42.28,42.1,42.19,247955.0,42.26,42.28,42.1,42.19,247955.0
2023-09-29 14:00:00,42.18,42.19,42.03,42.04,274170.0,42.18,42.19,42.03,42.04,274170.0
2023-09-29 14:30:00,42.05,42.4,42.02,42.4,244010.0,42.05,42.4,42.02,42.4,244010.0
2023-09-29 15:00:00,42.41,42.44,42.2,42.43,285218.0,42.41,42.44,42.2,42.43,285218.0
2023-09-29 15:30:00,42.42,42.49,42.19,42.31,936056.0,42.42,42.49,42.19,42.31,936056.0
2023-10-02 09:30:00,42.32,42.6,42.09,42.1,665819.0,42.32,42.6,42.09,42.1,665819.0
2023-10-02 10:00:00,42.09,42.19,41.88,41.9,455178.0,42.09,42.19,41.88,41.9,455178.0
2023-10-02 10:30:00,41.9,42.05,41.82,42.01,366807.0,41.9,42.05,41.82,42.01,366807.0
2023-10-02 11:00:00,42.0,42.21,41.98,42.12,411478.0,42.0,42.21,41.98,42.12,411478.0
2023-10-02 11:30:00,42.12,42.18,41.73,41.8,313587.0,42.12,42.18,41.73,41.8,313587.0
2023-10-02 12:00:00,41.8,41.92,41.68,41.84,245672.0,41.8,41.92,41.68,41.84,245672.0
2023-10-02 12:30:00,41.84,41.91,41.61,41.72,230286.0,41.84,41.91,41.61,41.72,230286.0
2023-10-02 13:00:00,41.73,41.83,41.61,41.8,273066.0,41.73,41.83,41.61,41.8,273066.0
2023-10-02 13:30:00,41.79,41.79,41.57,41.64,281226.0,41.79,41.79,41.57,41.64,281226.0
2023-10-02 14:00:00,41.63,41.76,41.47,41.48,192435.0,41.63,41.76,41.47,41.48,192435.0
2023-10-02 14:30:00,41.49,41.61,41.49,41.53,226437.0,41.49,41.61,41.49,41.53,226437.0
2023-10-02 15:00:00,41.52,41.62,41.44,41.59,259955.0,41.52,41.62,41.44,41.59,259955.0
2023-10-02 15:30:00,41.59,41.63,41.46,41.62,843696.0,41.59,41.63,41.46,41.62,843696.0
2023-10-03 09:30:00,41.48,41.55,41.05,41.35,615414.0,41.48,41.55,41.05,41.35,615414.0
2023-10-03 10:00:00,41.34,41.35,40.86,41.09,643378.0,41.34,41.35,40.86,41.09,643378.0
2023-10-03 10:30:00,41.09,41.15,40.75,40.76,338909.0,41.09,41.15,40.75,40.76,338909.0
2023-10-03 11:00:00,40.76,40.91,40.59,40.83,316388.0,40.76,40.91,40.59,40.83,316388.0
2023-10-03 11:30:00,40.82,40.93,40.71,40.8,257497.0,40.82,40.93,40.71,40.8,257497.0
2023-10-03 12:00:00,40.8,41.0,40.79,41.0,213067.0,40.8,41.0,40.79,41.0,213067.0
2023-10-03 12:30:00,41.0,41.0,40.83,40.89,163904.0,41.0,41.0,40.83,40.89,163904.0
2023-10-03 13:00:00,40.9,40.97,40.66,40.68,183529.0,40.9,40.97,40.66,40.68,183529.0
2023-10-03 13:30:00,40.68,40.74,40.43,40.48,420891.0,40.68,40.74,40.43,40.48,420891.0
2023-10-03 14:00:00,40.48,40.6,40.39,40.46,370903.0,40.48,40.6,40.39,40.46,370903.0
2023-10-03 14:30:00,40.47,40.6,40.42,40.51,297637.0,40.47,40.6,40.42,40.51,297637.0
2023-10-03 15:00:00,40.51,40.52,40.41,40.41,276827.0,40.51,40.52,40.41,40.41,276827.0
2023-10-03 15:30:00,40.41,40.6,40.35,40.55,1017496.0,40.41,40.6,40.35,40.55,1017496.0
2023-10-04 09:30:00,40.9,41.32,40.8,40.99,617882.0,40.9,41.32,40.8,40.99,617882.0
2023-10-04 10:00:00,40.98,41.04,40.62,40.62,333392.0,40.98,41.04,40.62,40.62,333392.0
2023-10-04 10:30:00,40.62,40.76,40.4,40.59,479219.0,40.62,40.76,40.4,40.59,479219.0
2023-10-04 11:00:00,40.59,40.93,40.52,40.87,272631.0,40.59,40.93,40.52,40.87,272631.0
2023-10-04 11:30:00,40.86,41.16,40.69,41.14,245365.0,40.86,41.16,40.69,41.14,245365.0
2023-10-04 12:00:00,41.14,41.42,41.07,41.41,279626.0,41.14,41.42,41.07,41.41,279626.0
2023-10-04 12:30:00,41.42,41.69,41.36,41.42,497139.0,41.42,41.69,41.36,41.42,497139.0
2023-10-04 13:00:00,41.41,41.47,41.26,41.3,334130.0,41.41,41.47,41.26,41.3,334130.0
2023-10-04 13:30:00,41.29,41.41,41.17,41.21,249140.0,41.29,41.41,41.17,41.21,249140.0
2023-10-04 14:00:00,41.21,41.36,41.16,41.27,258173.0,41.21,41.36,41.16,41.27,258173.0
2023-10-04 14:30:00,41.27,41.47,41.26,41.4,271345.0,41.27,41.47,41.26,41.4,271345.0
2023-10-04 15:00:00,41.4,41.57,41.35,41.56,428931.0,41.4,41.57,41.35,41.56,428931.0
2023-10-04 15:30:00,41.57,41.71,41.4,41.42,1221967.0,41.57,41.71,41.4,41.42,1221967.0
2023-10-05 09:30:00,41.88,42.13,41.37,41.61,644234.0,41.88,42.13,41.37,41.61,644234.0
2023-10-05 10:00:00,41.62,41.76,41.41,41.56,297781.0,41.62,41.76,41.41,41.56,297781.0
2023-10-05 10:30:00,41.56,41.61,41.28,41.31,303421.0,41.56,41.61,41.28,41.31,303421.0
2023-10-05 11:00:00,41.32,41.45,41.22,41.36,174264.0,41.32,41.45,41.22,41.36,174264.0
2023-10-05 11:30:00,41.35,41.39,41.14,41.18,192201.0,41.35,41.39,41.14,41.18,192201.0
2023-10-05 12:00:00,41.18,41.43,41.15,41.39,128120.0,41.18,41.43,41.15,41.39,128120.0
2023-10-05 12:30:00,41.4,41.46,41.29,41.4,181495.0,41.4,41.46,41.29,41.4,181495.0
2023-10-05 13:00:00,41.41,41.51,41.34,41.41,216172.0,41.41,41.51,41.34,41.41,216172.0
2023-10-05 13:30:00,41.41,41.6,41.31,41.48,334192.0,41.41,41.6,41.31,41.48,334192.0
2023-10-05 14:00:00,41.48,41.55,41.37,41.39,360165.0,41.48,41.55,41.37,41.39,360165.0
2023-10-05 14:30:00,41.39,41.47,41.21,41.32,449086.0,41.39,41.47,41.21,41.32,449086.0
2023-10-05 15:00:00,41.31,41.4,41.12,41.4,360797.0,41.31,41.4,41.12,41.4,360797.0
2023-10-05 15:30:00,41.39,41.43,41.23,41.34,857794.0,41.39,41.43,41.23,41.34,857794.0
2023-10-06 09:30:00,41.31,41.58,41.07,41.32,625796.0,41.31,41.58,41.07,41.32,625796.0
2023-10-06 10:00:00,41.33,41.34,40.96,41.33,289468.0,41.33,41.34,40.96,41.33,289468.0
2023-10-06 10:30:00,41.34,41.62,41.2,41.33,353073.0,41.34,41.62,41.2,41.33,353073.0
2023-10-06 11:00:00,41.33,41.8,41.3,41.79,265998.0,41.33,41.8,41.3,41.79,265998.0
2023-10-06 11:30:00,41.8,42.24,41.78,42.24,268137.0,41.8,42.24,41.78,42.24,268137.0
2023-10-06 12:00:00,42.24,42.31,42.0,42.02,239217.0,42.24,42.31,42.0,42.02,239217.0
2023-10-06 12:30:00,42.02,42.08,41.93,42.07,146398.0,42.02,42.08,41.93,42.07,146398.0
2023-10-06 13:00:00,42.07,42.19,42.04,42.14,235421.0,42.07,42.19,42.04,42.14,235421.0
2023-10-06 13:30:00,42.14,42.29,42.11,42.27,171310.0,42.14,42.29,42.11,42.27,171310.0
2023-10-06 14:00:00,42.27,42.43,42.24,42.42,226460.0,42.27,42.43,42.24,42.42,226460.0
2023-10-06 14:30:00,42.42,42.48,42.37,42.4,378415.0,42.42,42.48,42.37,42.4,378415.0
2023-10-06 15:00:00,42.4,42.45,42.06,42.14,304616.0,42.4,42.45,42.06,42.14,304616.0
2023-10-06 15:30:00,42.14,42.16,41.81,41.83,1050149.0,42.14,42.16,41.81,41.83,1050149.0
2023-10-09 09:30:00,40.73,40.78,39.39,39.51,1695513.0,40.73,40.78,39.39,39.51,1695513.0
2023-10-09 10:00:00,39.51,39.57,39.04,39.42,1090642.0,39.51,39.57,39.04,39.42,1090642.0
2023-10-09 10:30:00,39.43,39.62,39.13,39.22,632630.0,39.43,39.62,39.13,39.22,632630.0
2023-10-09 11:00:00,39.22,39.69,39.22,39.64,448483.0,39.22,39.69,39.22,39.64,448483.0
2023-10-09 11:30:00,39.63,39.68,39.31,39.44,412425.0,39.63,39.68,39.31,39.44,412425.0
2023-10-09 12:00:00,39.45,39.91,39.34,39.69,513674.0,39.45,39.91,39.34,39.69,513674.0
2023-10-09 12:30:00,39.68,39.75,39.61,39.67,383836.0,39.68,39.75,39.61,39.67,383836.0
2023-10-09 13:00:00,39.67,39.74,39.58,39.65,312963.0,39.67,39.74,39.58,39.65,312963.0
2023-10-09 13:30:00,39.65,39.91,39.6,39.89,505167.0,39.65,39.91,39.6,39.89,505167.0
2023-10-09 14:00:00,39.89,39.93,39.75,39.89,310287.0,39.89,39.93,39.75,39.89,310287.0
2023-10-09 14:30:00,39.9,39.91,39.57,39.68,424458.0,39.9,39.91,39.57,39.68,424458.0
2023-10-09 15:00:00,39.68,39.68,39.35,39.38,454238.0,39.68,39.68,39.35,39.38,454238.0
2023-10-09 15:30:00,39.38,39.81,39.35,39.78,1312956.0,39.38,39.81,39.35,39.78,1312956.0
2023-10-10 09:30:00,40.4,41.08,40.35,40.81,1019152.0,40.4,41.08,40.35,40.81,1019152.0
2023-10-10 10:00:00,40.8,41.16,40.78,41.11,453582.0,40.8,41.16,40.78,41.11,453582.0
2023-10-10 10:30:00,41.12,41.14,40.76,40.83,368044.0,41.12,41.14,40.76,40.83,368044.0
2023-10-10 11:00:00,40.83,41.36,40.83,40.97,410634.0,40.83,41.36,40.83,40.97,410634.0
2023-10-10 11:30:00,40.95,41.07,40.92,41.05,242244.0,40.95,41.07,40.92,41.05,242244.0
2023-10-10 12:00:00,41.05,41.11,40.89,40.91,202944.0,41.05,41.11,40.89,40.91,202944.0
2023-10-10 12:30:00,40.91,40.91,40.72,40.89,219165.0,40.91,40.91,40.72,40.89,219165.0
2023-10-10 13:00:00,40.89,40.9,40.37,40.51,234444.0,40.89,40.9,40.37,40.51,234444.0
2023-10-10 13:30:00,40.52,40.55,40.32,40.35,218285.0,40.52,40.55,40.32,40.35,218285.0
2023-10-10 14:00:00,40.35,40.48,40.31,40.35,235450.0,40.35,40.48,40.31,40.35,235450.0
2023-10-10 14:30:00,40.35,40.52,40.29,40.36,202187.0,40.35,40.52,40.29,40.36,202187.0
2023-10-10 15:00:00,40.36,40.46,40.29,40.41,232500.0,40.36,40.46,40.29,40.41,232500.0
2023-10-10 15:30:00,40.4,40.44,40.29,40.38,576331.0,40.4,40.44,40.29,40.38,576331.0
2023-10-11 09:30:00,40.43,41.14,40.4,40.78,645131.0,40.43,41.14,40.4,40.78,645131.0
2023-10-11 10:00:00,40.77,41.02,40.69,40.92,476956.0,40.77,41.02,40.69,40.92,476956.0
2023-10-11 10:30:00,40.93,41.1,40.82,40.89,367570.0,40.93,41.1,40.82,40.89,367570.0
2023-10-11 11:00:00,40.88,40.99,40.64,40.69,292993.0,40.88,40.99,40.64,40.69,292993.0
2023-10-11 11:30:00,40.68,40.78,40.52,40.63,285275.0,40.68,40.78,40.52,40.63,285275.0
2023-10-11 12:00:00,40.62,40.71,40.41,40.45,239734.0,40.62,40.71,40.41,40.45,239734.0
2023-10-11 12:30:00,40.44,40.53,40.3,40.51,210213.0,40.44,40.53,40.3,40.51,210213.0
2023-10-11 13:00:00,40.52,40.54,40.27,40.37,176078.0,40.52,40.54,40.27,40.37,176078.0
2023-10-11 13:30:00,40.37,40.54,40.34,40.5,188593.0,40.37,40.54,40.34,40.5,188593.0
2023-10-11 14:00:00,40.52,40.82,40.51,40.71,302466.0,40.52,40.82,40.51,40.71,302466.0
2023-10-11 14:30:00,40.72,40.84,40.7,40.73,185437.0,40.72,40.84,40.7,40.73,185437.0
2023-10-11 15:00:00,40.73,40.86,40.72,40.85,248858.0,40.73,40.86,40.72,40.85,248858.0
2023-10-11 15:30:00,40.85,41.07,40.84,41.02,1047371.0,40.85,41.07,40.84,41.02,1047371.0
2023-10-12 09:30:00,41.67,41.67,40.45,40.51,1060467.0,41.67,41.67,40.45,40.51,1060467.0
2023-10-12 10:00:00,40.52,40.59,40.1,40.3,871478.0,40.52,40.59,40.1,40.3,871478.0
2023-10-12 10:30:00,40.29,40.45,40.15,40.19,340688.0,40.29,40.45,40.15,40.19,340688.0
2023-10-12 11:00:00,40.19,40.38,40.15,40.28,379348.0,40.19,40.38,40.15,40.28,379348.0
2023-10-12 11:30:00,40.29,40.53,40.19,40.37,437911.0,40.29,40.53,40.19,40.37,437911.0
2023-10-12 12:00:00,40.38,40.73,40.3,40.71,304504.0,40.38,40.73,40.3,40.71,304504.0
2023-10-12 12:30:00,40.71,40.75,40.36,40.42,296592.0,40.71,40.75,40.36,40.42,296592.0
2023-10-12 13:00:00,40.41,40.42,39.89,39.91,498809.0,40.41,40.42,39.89,39.91,498809.0
2023-10-12 13:30:00,39.91,39.98,39.52,39.54,584073.0,39.91,39.98,39.52,39.54,584073.0
2023-10-12 14:00:00,39.54,39.85,39.54,39.79,566366.0,39.54,39.85,39.54,39.79,566366.0
2023-10-12 14:30:00,39.77,39.86,39.66,39.72,358372.0,39.77,39.86,39.66,39.72,358372.0
2023-10-12 15:00:00,39.72,39.84,39.67,39.7,336494.0,39.72,39.84,39.67,39.7,336494.0
2023-10-12 15:30:00,39.7,39.88,39.68,39.84,994645.0,39.7,39.88,39.68,39.84,994645.0
2023-10-13 09:30:00,39.44,39.84,39.25,39.53,723245.0,39.44,39.84,39.25,39.53,723245.0
2023-10-13 10:00:00,39.51,39.52,39.28,39.29,473265.0,39.51,39.52,39.28,39.29,473265.0
2023-10-13 10:30:00,39.3,39.33,38.95,39.18,651163.0,39.3,39.33,38.95,39.18,651163.0
2023-10-13 11:00:00,39.18,39.21,38.9,39.09,354037.0,39.18,39.21,38.9,39.09,354037.0
2023-10-13 11:30:00,39.09,39.25,38.98,39.05,237958.0,39.09,39.25,38.98,39.05,237958.0
2023-10-13 12:00:00,39.05,39.39,39.03,39.37,314903.0,39.05,39.39,39.03,39.37,314903.0
2023-10-13 12:30:00,39.37,39.37,38.96,39.11,307738.0,39.37,39.37,38.96,39.11,307738.0
2023-10-13 13:00:00,39.11,39.18,38.91,38.97,301248.0,39.11,39.18,38.91,38.97,301248.0
2023-10-13 13:30:00,38.97,39.09,38.91,38.94,361010.0,38.97,39.09,38.91,38.94,361010.0
2023-10-13 14:00:00,38.94,39.07,38.86,38.91,305230.0,38.94,39.07,38.86,38.91,305230.0
2023-10-13 14:30:00,38.9,38.96,38.62,38.74,485936.0,38.9,38.96,38.62,38.74,485936.0
2023-10-13 15:00:00,38.73,38.85,38.67,38.73,428809.0,38.73,38.85,38.67,38.73,428809.0
2023-10-13 15:30:00,38.73,38.76,38.55,38.74,1224142.0,38.73,38.76,38.55,38.74,1224142.0
2023-10-16 09:30:00,39.12,39.25,38.75,38.87,658139.0,39.12,39.25,38.75,38.87,658139.0
2023-10-16 10:00:00,38.89,39.41,38.81,39.37,355692.0,38.89,39.41,38.81,39.37,355692.0
2023-10-16 10:30:00,39.37,39.54,39.3,39.44,512461.0,39.37,39.54,39.3,39.44,512461.0
2023-10-16 11:00:00,39.45,39.61,39.37,39.43,293964.0,39.45,39.61,39.37,39.43,293964.0
2023-10-16 11:30:00,39.43,39.57,39.22,39.57,262237.0,39.43,39.57,39.22,39.57,262237.0
2023-10-16 12:00:00,39.56,39.84,39.5,39.62,255926.0,39.56,39.84,39.5,39.62,255926.0
2023-10-16 12:30:00,39.63,39.7,39.42,39.54,230632.0,39.63,39.7,39.42,39.54,230632.0
2023-10-16 13:00:00,39.54,39.7,39.32,39.49,323040.0,39.54,39.7,39.32,39.49,323040.0
2023-10-16 13:30:00,39.49,39.57,39.44,39.5,190927.0,39.49,39.57,39.44,39.5,190927.0
2023-10-16 14:00:00,39.5,39.51,39.28,39.29,222345.0,39.5,39.51,39.28,39.29,222345.0
2023-10-16 14:30:00,39.29,39.39,39.24,39.34,201187.0,39.29,39.39,39.24,39.34,201187.0
2023-10-16 15:00:00,39.33,39.52,39.3,39.52,223248.0,39.33,39.52,39.3,39.52,223248.0
2023-10-16 15:30:00,39.52,39.69,39.48,39.54,966622.0,39.52,39.69,39.48,39.54,966622.0
2023-10-17 09:30:00,39.48,39.81,39.38,39.56,609754.0,39.48,39.81,39.38,39.56,609754.0
2023-10-17 10:00:00,39.55,39.86,39.43,39.6,434101.0,39.55,39.86,39.43,39.6,434101.0
2023-10-17 10:30:00,39.6,39.83,39.53,39.77,361551.0,39.6,39.83,39.53,39.77,361551.0
2023-10-17 11:00:00,39.79,39.98,39.76,39.87,434826.0,39.79,39.98,39.76,39.87,434826.0
2023-10-17 11:30:00,39.88,40.37,39.85,40.34,721926.0,39.88,40.37,39.85,40.34,721926.0
2023-10-17 12:00:00,40.33,40.44,40.29,40.43,517327.0,40.33,40.44,40.29,40.43,517327.0
2023-10-17 12:30:00,40.43,40.44,40.18,40.25,553579.0,40.43,40.44,40.18,40.25,553579.0
2023-10-17 13:00:00,40.25,40.33,40.2,40.27,312342.0,40.25,40.33,40.2,40.27,312342.0
2023-10-17 13:30:00,40.27,40.28,39.96,40.02,425139.0,40.27,40.28,39.96,40.02,425139.0
2023-10-17 14:00:00,40.03,40.29,40.02,40.24,385549.0,40.03,40.29,40.02,40.24,385549.0
2023-10-17 14:30:00,40.23,40.29,40.07,40.1,309925.0,40.23,40.29,40.07,40.1,309925.0
2023-10-17 15:00:00,40.11,40.24,40.02,40.23,404594.0,40.11,40.24,40.02,40.23,404594.0
2023-10-17 15:30:00,40.23,40.24,40.06,40.15,1787956.0,40.23,40.24,40.06,40.15,1787956.0
2023-10-18 09:30:00,38.08,38.63,36.88,36.93,6209064.0,38.08,38.63,36.88,36.93,6209064.0
2023-10-18 10:00:00,36.93,37.23,36.63,36.97,4546655.0,36.93,37.23,36.63,36.97,4546655.0
2023-10-18 10:30:00,36.95,37.04,36.55,36.72,2596698.0,36.95,37.04,36.55,36.72,2596698.0
2023-10-18 11:00:00,36.72,36.93,36.55,36.81,1766909.0,36.72,36.93,36.55,36.81,1766909.0
2023-10-18 11:30:00,36.8,36.99,36.61,36.83,1435934.0,36.8,36.99,36.61,36.83,1435934.0
2023-10-18 12:00:00,36.83,37.06,36.67,36.77,1341322.0,36.83,37.06,36.67,36.77,1341322.0
2023-10-18 12:30:00,36.77,36.96,36.76,36.9,937082.0,36.77,36.96,36.76,36.9,937082.0
2023-10-18 13:00:00,36.9,37.28,36.82,37.0,1283582.0,36.9,37.28,36.82,37.0,1283582.0
2023-10-18 13:30:00,36.99,37.0,36.73,36.87,816677.0,36.99,37.0,36.73,36.87,816677.0
2023-10-18 14:00:00,36.87,36.99,36.77,36.88,800384.0,36.87,36.99,36.77,36.88,800384.0
2023-10-18 14:30:00,36.87,36.98,36.55,36.66,1135044.0,36.87,36.98,36.55,36.66,1135044.0
2023-10-18 15:00:00,36.65,36.66,36.17,36.23,2451905.0,36.65,36.66,36.17,36.23,2451905.0
2023-10-18 15:30:00,36.23,36.34,36.14,36.25,3456027.0,36.23,36.34,36.14,36.25,3456027.0
2023-10-19 09:30:00,36.09,37.17,36.08,36.66,2515504.0,36.09,37.17,36.08,36.66,2515504.0
2023-10-19 10:00:00,36.67,37.14,36.59,36.81,966682.0,36.67,37.14,36.59,36.81,966682.0
2023-10-19 10:30:00,36.8,37.01,36.72,36.8,760803.0,36.8,37.01,36.72,36.8,760803.0
2023-10-19 11:00:00,36.82,37.0,36.67,36.84,477955.0,36.82,37.0,36.67,36.84,477955.0
2023-10-19 11:30:00,36.83,37.09,36.66,36.77,566792.0,36.83,37.09,36.66,36.77,566792.0
2023-10-19 12:00:00,36.77,37.0,36.64,36.71,473825.0,36.77,37.0,36.64,36.71,473825.0
2023-10-19 12:30:00,36.71,36.97,36.52,36.84,592771.0,36.71,36.97,36.52,36.84,592771.0
2023-10-19 13:00:00,36.84,37.02,36.79,36.85,835626.0,36.84,37.02,36.79,36.85,835626.0
2023-10-19 13:30:00,36.86,36.88,36.34,36.39,541680.0,36.86,36.88,36.34,36.39,541680.0
2023-10-19 14:00:00,36.38,36.51,36.33,36.43,481247.0,36.38,36.51,36.33,36.43,481247.0
2023-10-19 14:30:00,36.43,36.43,36.06,36.13,761534.0,36.43,36.43,36.06,36.13,761534.0
2023-10-19 15:00:00,36.13,36.19,35.95,36.02,924625.0,36.13,36.19,35.95,36.02,924625.0
2023-10-19 15:30:00,36.03,36.13,35.91,36.03,1778019.0,36.03,36.13,35.91,36.03,1778019.0
2023-10-20 09:30:00,35.88,35.98,35.15,35.41,1485749.0,35.88,35.98,35.15,35.41,1485749.0
2023-10-20 10:00:00,35.42,35.64,35.32,35.56,1059734.0,35.42,35.64,35.32,35.56,1059734.0
2023-10-20 10:30:00,35.56,35.64,35.3,35.41,594309.0,35.56,35.64,35.3,35.41,594309.0
2023-10-20 11:00:00,35.41,35.47,35.21,35.29,672406.0,35.41,35.47,35.21,35.29,672406.0
2023-10-20 11:30:00,35.29,35.59,35.26,35.54,652751.0,35.29,35.59,35.26,35.54,652751.0
2023-10-20 12:00:00,35.53,35.58,35.41,35.45,369299.0,35.53,35.58,35.41,35.45,369299.0
2023-10-20 12:30:00,35.45,35.67,35.43,35.65,374626.0,35.45,35.67,35.43,35.65,374626.0
2023-10-20 13:00:00,35.65,35.81,35.44,35.66,535922.0,35.65,35.81,35.44,35.66,535922.0
2023-10-20 13:30:00,35.67,35.7,35.3,35.44,558793.0,35.67,35.7,35.3,35.44,558793.0
2023-10-20 14:00:00,35.44,35.5,35.31,35.32,395587.0,35.44,35.5,35.31,35.32,395587.0
2023-10-20 14:30:00,35.32,35.39,35.23,35.3,503503.0,35.32,35.39,35.23,35.3,503503.0
2023-10-20 15:00:00,35.3,35.39,35.26,35.3,545500.0,35.3,35.39,35.26,35.3,545500.0
2023-10-20 15:30:00,35.3,35.34,35.07,35.09,1647164.0,35.3,35.34,35.07,35.09,1647164.0
2023-10-23 09:30:00,35.0,35.28,34.68,35.2,1261672.0,35.0,35.28,34.68,35.2,1261672.0
2023-10-23 10:00:00,35.19,35.4,35.15,35.23,612307.0,35.19,35.4,35.15,35.23,612307.0
2023-10-23 10:30:00,35.23,35.45,35.14,35.42,571813.0,35.23,35.45,35.14,35.42,571813.0
2023-10-23 11:00:00,35.43,35.56,35.34,35.47,695738.0,35.43,35.56,35.34,35.47,695738.0
2023-10-23 11:30:00,35.48,35.74,35.47,35.61,559344.0,35.48,35.74,35.47,35.61,559344.0
2023-10-23 12:00:00,35.6,35.61,35.32,35.47,418026.0,35.6,35.61,35.32,35.47,418026.0
2023-10-23 12:30:00,35.46,35.9,35.45,35.87,1015693.0,35.46,35.9,35.45,35.87,1015693.0
2023-10-23 13:00:00,35.88,35.93,35.64,35.76,428934.0,35.88,35.93,35.64,35.76,428934.0
2023-10-23 13:30:00,35.75,35.85,35.6,35.68,341483.0,35.75,35.85,35.6,35.68,341483.0
2023-10-23 14:00:00,35.67,35.75,35.55,35.74,412162.0,35.67,35.75,35.55,35.74,412162.0
2023-10-23 14:30:00,35.75,35.85,35.72,35.79,257053.0,35.75,35.85,35.72,35.79,257053.0
2023-10-23 15:00:00,35.78,35.84,35.47,35.48,343240.0,35.78,35.84,35.47,35.48,343240.0
2023-10-23 15:30:00,35.48,35.59,35.32,35.39,1015960.0,35.48,35.59,35.32,35.39,1015960.0
2023-10-24 09:30:00,35.57,35.64,35.24,35.6,786976.0,35.57,35.64,35.24,35.6,786976.0
2023-10-24 10:00:00,35.59,35.61,35.12,35.39,585361.0,35.59,35.61,35.12,35.39,585361.0
2023-10-24 10:30:00,35.38,35.46,35.26,35.31,547796.0,35.38,35.46,35.26,35.31,547796.0
2023-10-24 11:00:00,35.31,35.33,35.06,35.08,680029.0,35.31,35.33,35.06,35.08,680029.0
2023-10-24 11:30:00,35.07,35.22,35.03,35.18,559417.0,35.07,35.22,35.03,35.18,559417.0
2023-10-24 12:00:00,35.18,35.26,35.11,35.23,304839.0,35.18,35.26,35.11,35.23,304839.0
2023-10-24 12:30:00,35.22,35.24,35.04,35.21,381923.0,35.22,35.24,35.04,35.21,381923.0
2023-10-24 13:00:00,35.2,35.26,35.05,35.25,358047.0,35.2,35.26,35.05,35.25,358047.0
2023-10-24 13:30:00,35.25,35.29,35.11,35.15,209583.0,35.25,35.29,35.11,35.15,209583.0
2023-10-24 14:00:00,35.15,35.21,35.08,35.13,228272.0,35.15,35.21,35.08,35.13,228272.0
2023-10-24 14:30:00,35.13,35.15,35.02,35.05,385320.0,35.13,35.15,35.02,35.05,385320.0
2023-10-24 15:00:00,35.06,35.31,35.02,35.26,502802.0,35.06,35.31,35.02,35.26,502802.0
2023-10-24 15:30:00,35.26,35.28,35.13,35.14,895308.0,35.26,35.28,35.13,35.14,895308.0
2023-10-25 09:30:00,35.0,35.19,34.87,35.05,851734.0,35.0,35.19,34.87,35.05,851734.0
2023-10-25 10:00:00,35.05,35.1,34.88,34.93,391215.0,35.05,35.1,34.88,34.93,391215.0
2023-10-25 10:30:00,34.91,35.21,34.9,34.96,383274.0,34.91,35.21,34.9,34.96,383274.0
2023-10-25 11:00:00,34.97,35.14,34.9,34.99,406675.0,34.97,35.14,34.9,34.99,406675.0
2023-10-25 11:30:00,35.0,35.03,34.81,34.91,604880.0,35.0,35.03,34.81,34.91,604880.0
2023-10-25 12:00:00,34.89,34.97,34.81,34.96,276425.0,34.89,34.97,34.81,34.96,276425.0
2023-10-25 12:30:00,34.97,35.14,34.95,34.98,429469.0,34.97,35.14,34.95,34.98,429469.0
2023-10-25 13:00:00,34.98,35.35,34.89,35.17,779016.0,34.98,35.35,34.89,35.17,779016.0
2023-10-25 13:30:00,35.16,35.17,34.97,35.03,368614.0,35.16,35.17,34.97,35.03,368614.0
2023-10-25 14:00:00,35.03,35.07,34.92,34.98,492818.0,35.03,35.07,34.92,34.98,492818.0
2023-10-25 14:30:00,34.98,35.05,34.91,35.01,375916.0,34.98,35.05,34.91,35.01,375916.0
2023-10-25 15:00:00,35.02,35.04,34.93,34.95,426940.0,35.02,35.04,34.93,34.95,426940.0
2023-10-25 15:30:00,34.96,34.98,34.81,34.85,961470.0,34.96,34.98,34.81,34.85,961470.0
2023-10-26 09:30:00,34.84,35.33,34.78,34.81,806634.0,34.84,35.33,34.78,34.81,806634.0
2023-10-26 10:00:00,34.8,35.13,34.64,35.12,701911.0,34.8,35.13,34.64,35.12,701911.0
2023-10-26 10:30:00,35.12,35.45,34.92,35.42,536474.0,35.12,35.45,34.92,35.42,536474.0
2023-10-26 11:00:00,35.43,35.54,35.16,35.18,408167.0,35.43,35.54,35.16,35.18,408167.0
2023-10-26 11:30:00,35.18,35.26,34.98,35.08,415071.0,35.18,35.26,34.98,35.08,415071.0
2023-10-26 12:00:00,35.08,35.09,34.89,34.97,256043.0,35.08,35.09,34.89,34.97,256043.0
2023-10-26 12:30:00,34.96,35.05,34.89,35.0,247016.0,34.96,35.05,34.89,35.0,247016.0
2023-10-26 13:00:00,34.99,35.18,34.95,35.01,419470.0,34.99,35.18,34.95,35.01,419470.0
2023-10-26 13:30:00,35.01,35.12,34.9,35.11,380279.0,35.01,35.12,34.9,35.11,380279.0
2023-10-26 14:00:00,35.11,35.23,35.1,35.16,439453.0,35.11,35.23,35.1,35.16,439453.0
2023-10-26 14:30:00,35.17,35.33,35.11,35.3,583042.0,35.17,35.33,35.11,35.3,583042.0
2023-10-26 15:00:00,35.31,35.35,35.05,35.06,604284.0,35.31,35.35,35.05,35.06,604284.0
2023-10-26 15:30:00,35.06,35.09,34.86,34.92,937370.0,35.06,35.09,34.86,34.92,937370.0
2023-10-27 09:30:00,35.06,35.13,34.48,34.52,605369.0,35.06,35.13,34.48,34.52,605369.0
2023-10-27 10:00:00,34.53,34.71,34.34,34.61,315631.0,34.53,34.71,34.34,34.61,315631.0
2023-10-27 10:30:00,34.62,34.83,34.61,34.81,268463.0,34.62,34.83,34.61,34.81,268463.0
2023-10-27 11:00:00,34.82,34.82,34.63,34.68,286245.0,34.82,34.82,34.63,34.68,286245.0
2023-10-27 11:30:00,34.68,34.77,34.58,34.71,240876.0,34.68,34.77,34.58,34.71,240876.0
2023-10-27 12:00:00,34.7,34.72,34.52,34.54,239476.0,34.7,34.72,34.52,34.54,239476.0
2023-10-27 12:30:00,34.52,34.53,34.34,34.39,240979.0,34.52,34.53,34.34,34.39,240979.0
2023-10-27 13:00:00,34.39,34.4,34.22,34.25,324025.0,34.39,34.4,34.22,34.25,324025.0
2023-10-27 13:30:00,34.25,34.25,33.9,33.93,760209.0,34.25,34.25,33.9,33.93,760209.0
2023-10-27 14:00:00,33.93,34.01,33.75,33.77,604376.0,33.93,34.01,33.75,33.77,604376.0
2023-10-27 14:30:00,33.76,33.85,33.68,33.78,737243.0,33.76,33.85,33.68,33.78,737243.0
2023-10-27 15:00:00,33.79,33.92,33.78,33.91,509460.0,33.79,33.92,33.78,33.91,509460.0
2023-10-27 15:30:00,33.91,33.94,33.71,33.9,1221743.0,33.91,33.94,33.71,33.9,1221743.0
2023-10-30 09:30:00,34.3,34.76,34.15,34.39,821852.0,34.3,34.76,34.15,34.39,821852.0
2023-10-30 10:00:00,34.37,34.44,34.13,34.2,370423.0,34.37,34.44,34.13,34.2,370423.0
2023-10-30 10:30:00,34.2,34.47,34.13,34.31,419898.0,34.2,34.47,34.13,34.31,419898.0
2023-10-30 11:00:00,34.32,34.43,34.27,34.32,296944.0,34.32,34.43,34.27,34.32,296944.0
2023-10-30 11:30:00,34.33,34.39,34.21,34.34,313474.0,34.33,34.39,34.21,34.34,313474.0
2023-10-30 12:00:00,34.34,34.5,34.27,34.29,363064.0,34.34,34.5,34.27,34.29,363064.0
2023-10-30 12:30:00,34.28,34.4,34.27,34.37,305575.0,34.28,34.4,34.27,34.37,305575.0
2023-10-30 13:00:00,34.36,34.58,34.33,34.56,332835.0,34.36,34.58,34.33,34.56,332835.0
2023-10-30 13:30:00,34.56,34.68,34.49,34.59,342144.0,34.56,34.68,34.49,34.59,342144.0
2023-10-30 14:00:00,34.58,34.6,34.39,34.41,301353.0,34.58,34.6,34.39,34.41,301353.0
2023-10-30 14:30:00,34.41,34.64,34.4,34.6,259355.0,34.41,34.64,34.4,34.6,259355.0
2023-10-30 15:00:00,34.6,35.07,34.6,34.97,831333.0,34.6,35.07,34.6,34.97,831333.0
2023-10-30 15:30:00,34.96,35.01,34.72,34.8,1440864.0,34.96,35.01,34.72,34.8,1440864.0
2023-10-31 09:30:00,34.58,34.65,34.28,34.63,565344.0,34.58,34.65,34.28,34.63,565344.0
2023-10-31 10:00:00,34.61,34.64,34.28,34.3,407036.0,34.61,34.64,34.28,34.3,407036.0
2023-10-31 10:30:00,34.28,34.68,34.24,34.63,415471.0,34.28,34.68,34.24,34.63,415471.0
2023-10-31 11:00:00,34.64,34.82,34.5,34.75,326316.0,34.64,34.82,34.5,34.75,326316.0
2023-10-31 11:30:00,34.75,35.0,34.75,35.0,364519.0,34.75,35.0,34.75,35.0,364519.0
2023-10-31 12:00:00,34.99,35.02,34.69,34.83,268113.0,34.99,35.02,34.69,34.83,268113.0
2023-10-31 12:30:00,34.83,34.89,34.69,34.74,340452.0,34.83,34.89,34.69,34.74,340452.0
2023-10-31 13:00:00,34.73,34.87,34.67,34.74,233326.0,34.73,34.87,34.67,34.74,233326.0
2023-10-31 13:30:00,34.74,34.79,34.69,34.72,202106.0,34.74,34.79,34.69,34.72,202106.0
2023-10-31 14:00:00,34.73,34.77,34.47,34.48,380260.0,34.73,34.77,34.47,34.48,380260.0
2023-10-31 14:30:00,34.48,34.76,34.44,34.74,305350.0,34.48,34.76,34.44,34.74,305350.0
2023-10-31 15:00:00,34.74,34.88,34.73,34.84,375961.0,34.74,34.88,34.73,34.84,375961.0
2023-10-31 15:30:00,34.84,35.03,34.74,35.0,996076.0,34.84,35.03,34.74,35.0,996076.0
2023-11-01 09:30:00,34.95,35.24,34.79,34.96,768157.0,34.95,35.24,34.79,34.96,768157.0
2023-11-01 10:00:00,34.99,35.14,34.8,35.1,414559.0,34.99,35.14,34.8,35.1,414559.0
2023-11-01 10:30:00,35.1,35.33,35.1,35.22,391699.0,35.1,35.33,35.1,35.22,391699.0
2023-11-01 11:00:00,35.22,35.36,35.02,35.07,315320.0,35.22,35.36,35.02,35.07,315320.0
2023-11-01 11:30:00,35.05,35.06,34.95,35.0,314571.0,35.05,35.06,34.95,35.0,314571.0
2023-11-01 12:00:00,34.99,35.01,34.82,34.93,351146.0,34.99,35.01,34.82,34.93,351146.0
2023-11-01 12:30:00,34.94,34.95,34.72,34.75,388620.0,34.94,34.95,34.72,34.75,388620.0
2023-11-01 13:00:00,34.75,34.86,34.65,34.66,370913.0,34.75,34.86,34.65,34.66,370913.0
2023-11-01 13:30:00,34.66,34.76,34.62,34.73,238123.0,34.66,34.76,34.62,34.73,238123.0
2023-11-01 14:00:00,34.73,34.88,34.55,34.67,454553.0,34.73,34.88,34.55,34.67,454553.0
2023-11-01 14:30:00,34.68,34.8,34.49,34.7,450573.0,34.68,34.8,34.49,34.7,450573.0
2023-11-01 15:00:00,34.71,34.87,34.66,34.7,434186.0,34.71,34.87,34.66,34.7,434186.0
2023-11-01 15:30:00,34.7,34.91,34.6,34.81,1510847.0,34.7,34.91,34.6,34.81,1510847.0
2023-11-02 09:30:00,35.56,35.79,35.34,35.48,835716.0,35.56,35.79,35.34,35.48,835716.0
2023-11-02 10:00:00,35.48,35.64,35.24,35.33,429164.0,35.48,35.64,35.24,35.33,429164.0
2023-11-02 10:30:00,35.34,35.75,35.3,35.72,531238.0,35.34,35.75,35.3,35.72,531238.0
2023-11-02 11:00:00,35.73,35.75,35.51,35.53,342687.0,35.73,35.75,35.51,35.53,342687.0
2023-11-02 11:30:00,35.52,35.63,35.45,35.51,211393.0,35.52,35.63,35.45,35.51,211393.0
2023-11-02 12:00:00,35.5,35.59,35.41,35.46,242812.0,35.5,35.59,35.41,35.46,242812.0
2023-11-02 12:30:00,35.43,35.52,35.36,35.37,185735.0,35.43,35.52,35.36,35.37,185735.0
2023-11-02 13:00:00,35.37,35.48,35.3,35.32,201393.0,35.37,35.48,35.3,35.32,201393.0
2023-11-02 13:30:00,35.32,35.48,35.32,35.44,259375.0,35.32,35.48,35.32,35.44,259375.0
2023-11-02 14:00:00,35.44,35.44,35.28,35.4,261408.0,35.44,35.44,35.28,35.4,261408.0
2023-11-02 14:30:00,35.4,35.48,35.34,35.46,219868.0,35.4,35.48,35.34,35.46,219868.0
2023-11-02 15:00:00,35.46,35.63,35.45,35.58,353897.0,35.46,35.63,35.45,35.58,353897.0
2023-11-02 15:30:00,35.58,35.86,35.56,35.83,1067213.0,35.58,35.86,35.56,35.83,1067213.0
2023-11-03 09:30:00,36.48,37.07,36.29,37.01,1727552.0,36.48,37.07,36.29,37.01,1727552.0
2023-11-03 10:00:00,37.02,37.49,36.91,37.32,1659884.0,37.02,37.49,36.91,37.32,1659884.0
2023-11-03 10:30:00,37.33,37.33,37.04,37.22,900815.0,37.33,37.33,37.04,37.22,900815.0
2023-11-03 11:00:00,37.23,37.29,36.93,37.09,721398.0,37.23,37.29,36.93,37.09,721398.0
2023-11-03 11:30:00,37.09,37.5,37.08,37.41,680045.0,37.09,37.5,37.08,37.41,680045.0
2023-11-03 12:00:00,37.4,37.42,37.28,37.37,461876.0,37.4,37.42,37.28,37.37,461876.0
2023-11-03 12:30:00,37.37,37.54,37.33,37.54,569803.0,37.37,37.54,37.33,37.54,569803.0
2023-11-03 13:00:00,37.53,37.63,37.41,37.6,560586.0,37.53,37.63,37.41,37.6,560586.0
2023-11-03 13:30:00,37.6,37.79,37.59,37.76,544468.0,37.6,37.79,37.59,37.76,544468.0
2023-11-03 14:00:00,37.76,37.79,37.63,37.79,300940.0,37.76,37.79,37.63,37.79,300940.0
2023-11-03 14:30:00,37.79,37.84,37.66,37.82,392931.0,37.79,37.84,37.66,37.82,392931.0
2023-11-03 15:00:00,37.83,37.84,37.68,37.73,474208.0,37.83,37.84,37.68,37.73,474208.0
2023-11-03 15:30:00,37.72,37.74,37.5,37.52,1416224.0,37.72,37.74,37.5,37.52,1416224.0
2023-11-06 09:30:00,37.87,37.98,37.11,37.25,1175548.0,37.87,37.98,37.11,37.25,1175548.0
2023-11-06 10:00:00,37.25,37.33,37.14,37.2,369285.0,37.25,37.33,37.14,37.2,369285.0
2023-11-06 10:30:00,37.2,37.24,37.01,37.04,326577.0,37.2,37.24,37.01,37.04,326577.0
2023-11-06 11:00:00,37.04,37.04,36.75,36.82,508055.0,37.04,37.04,36.75,36.82,508055.0
2023-11-06 11:30:00,36.81,36.9,36.71,36.86,332738.0,36.81,36.9,36.71,36.86,332738.0
2023-11-06 12:00:00,36.87,36.91,36.74,36.77,357200.0,36.87,36.91,36.74,36.77,357200.0
2023-11-06 12:30:00,36.77,36.85,36.7,36.76,207537.0,36.77,36.85,36.7,36.76,207537.0
2023-11-06 13:00:00,36.76,36.76,36.25,36.44,540386.0,36.76,36.76,36.25,36.44,540386.0
2023-11-06 13:30:00,36.44,36.58,36.34,36.41,301497.0,36.44,36.58,36.34,36.41,301497.0
2023-11-06 14:00:00,36.41,36.47,36.31,36.37,293487.0,36.41,36.47,36.31,36.37,293487.0
2023-11-06 14:30:00,36.38,36.6,36.33,36.59,296819.0,36.38,36.6,36.33,36.59,296819.0
2023-11-06 15:00:00,36.59,36.63,36.54,36.56,291059.0,36.59,36.63,36.54,36.56,291059.0
2023-11-06 15:30:00,36.55,36.77,36.54,36.76,845681.0,36.55,36.77,36.54,36.76,845681.0
2023-11-07 09:30:00,37.05,37.06,36.23,36.63,1023534.0,37.05,37.06,36.23,36.63,1023534.0
2023-11-07 10:00:00,36.62,37.01,36.56,36.97,469029.0,36.62,37.01,36.56,36.97,469029.0
2023-11-07 10:30:00,36.96,36.99,36.75,36.79,366811.0,36.96,36.99,36.75,36.79,366811.0
2023-11-07 11:00:00,36.78,36.86,36.62,36.76,248364.0,36.78,36.86,36.62,36.76,248364.0
2023-11-07 11:30:00,36.76,36.8,36.65,36.72,210629.0,36.76,36.8,36.65,36.72,210629.0
2023-11-07 12:00:00,36.72,36.8,36.65,36.74,153115.0,36.72,36.8,36.65,36.74,153115.0
2023-11-07 12:30:00,36.73,36.75,36.61,36.69,183612.0,36.73,36.75,36.61,36.69,183612.0
2023-11-07 13:00:00,36.7,36.79,36.66,36.68,208172.0,36.7,36.79,36.66,36.68,208172.0
2023-11-07 13:30:00,36.67,36.74,36.62,36.72,205211.0,36.67,36.74,36.62,36.72,205211.0
2023-11-07 14:00:00,36.71,36.72,36.62,36.68,200887.0,36.71,36.72,36.62,36.68,200887.0
2023-11-07 14:30:00,36.68,36.76,36.63,36.75,267441.0,36.68,36.76,36.63,36.75,267441.0
2023-11-07 15:00:00,36.74,36.97,36.74,36.95,471621.0,36.74,36.97,36.74,36.95,471621.0
2023-11-07 15:30:00,36.95,37.13,36.92,37.04,967326.0,36.95,37.13,36.92,37.04,967326.0
2023-11-08 09:30:00,37.39,38.5,37.34,38.45,1471627.0,37.39,38.5,37.34,38.45,1471627.0
2023-11-08 10:00:00,38.46,38.5,38.11,38.16,776354.0,38.46,38.5,38.11,38.16,776354.0
2023-11-08 10:30:00,38.15,38.4,38.08,38.21,529117.0,38.15,38.4,38.08,38.21,529117.0
2023-11-08 11:00:00,38.21,38.29,37.97,38.04,526922.0,38.21,38.29,37.97,38.04,526922.0
2023-11-08 11:30:00,38.03,38.04,37.83,37.83,378599.0,38.03,38.04,37.83,37.83,378599.0
2023-11-08 12:00:00,37.84,37.92,37.79,37.91,383696.0,37.84,37.92,37.79,37.91,383696.0
2023-11-08 12:30:00,37.91,38.0,37.83,37.97,240867.0,37.91,38.0,37.83,37.97,240867.0
2023-11-08 13:00:00,37.97,38.12,37.95,38.1,341997.0,37.97,38.12,37.95,38.1,341997.0
2023-11-08 13:30:00,38.11,38.24,38.06,38.21,308629.0,38.11,38.24,38.06,38.21,308629.0
2023-11-08 14:00:00,38.21,38.24,38.04,38.11,342431.0,38.21,38.24,38.04,38.11,342431.0
2023-11-08 14:30:00,38.11,38.19,38.05,38.08,297421.0,38.11,38.19,38.05,38.08,297421.0
2023-11-08 15:00:00,38.08,38.26,38.05,38.19,588878.0,38.08,38.26,38.05,38.19,588878.0
2023-11-08 15:30:00,38.19,38.2,38.0,38.05,1496013.0,38.19,38.2,38.0,38.05,1496013.0
2023-11-09 09:30:00,38.7,38.87,38.43,38.85,1169361.0,38.7,38.87,38.43,38.85,1169361.0
2023-11-09 10:00:00,38.86,38.88,38.54,38.6,452856.0,38.86,38.88,38.54,38.6,452856.0
2023-11-09 10:30:00,38.6,38.61,38.26,38.32,492210.0,38.6,38.61,38.26,38.32,492210.0
2023-11-09 11:00:00,38.32,38.38,38.24,38.29,268706.0,38.32,38.38,38.24,38.29,268706.0
2023-11-09 11:30:00,38.28,38.37,38.24,38.31,241871.0,38.28,38.37,38.24,38.31,241871.0
2023-11-09 12:00:00,38.3,38.32,38.16,38.27,264924.0,38.3,38.32,38.16,38.27,264924.0
2023-11-09 12:30:00,38.27,38.37,38.24,38.32,247438.0,38.27,38.37,38.24,38.32,247438.0
2023-11-09 13:00:00,38.31,38.32,37.46,37.66,809994.0,38.31,38.32,37.46,37.66,809994.0
2023-11-09 13:30:00,37.66,37.67,37.32,37.37,294127.0,37.66,37.67,37.32,37.37,294127.0
2023-11-09 14:00:00,37.37,37.4,37.08,37.24,461274.0,37.37,37.4,37.08,37.24,461274.0
2023-11-09 14:30:00,37.23,37.34,37.06,37.22,279393.0,37.23,37.34,37.06,37.22,279393.0
2023-11-09 15:00:00,37.22,37.31,37.13,37.16,297088.0,37.22,37.31,37.13,37.16,297088.0
2023-11-09 15:30:00,37.16,37.33,37.14,37.33,733204.0,37.16,37.33,37.14,37.33,733204.0
2023-11-10 09:30:00,37.25,37.73,37.23,37.57,587092.0,37.25,37.73,37.23,37.57,587092.0
2023-11-10 10:00:00,37.55,37.63,37.32,37.45,402790.0,37.55,37.63,37.32,37.45,402790.0
2023-11-10 10:30:00,37.45,37.45,37.25,37.37,306607.0,37.45,37.45,37.25,37.37,306607.0
2023-11-10 11:00:00,37.36,37.49,37.32,37.36,262460.0,37.36,37.49,37.32,37.36,262460.0
2023-11-10 11:30:00,37.35,37.47,37.22,37.39,277159.0,37.35,37.47,37.22,37.39,277159.0
2023-11-10 12:00:00,37.4,37.47,37.33,37.45,253621.0,37.4,37.47,37.33,37.45,253621.0
2023-11-10 12:30:00,37.45,37.7,37.39,37.62,329841.0,37.45,37.7,37.39,37.62,329841.0
2023-11-10 13:00:00,37.61,37.76,37.59,37.71,239112.0,37.61,37.76,37.59,37.71,239112.0
2023-11-10 13:30:00,37.7,37.76,37.64,37.67,214216.0,37.7,37.76,37.64,37.67,214216.0
2023-11-10 14:00:00,37.67,37.81,37.6,37.8,203757.0,37.67,37.81,37.6,37.8,203757.0
2023-11-10 14:30:00,37.8,38.0,37.76,37.99,265421.0,37.8,38.0,37.76,37.99,265421.0
2023-11-10 15:00:00,37.98,38.08,37.93,38.04,514417.0,37.98,38.08,37.93,38.04,514417.0
2023-11-10 15:30:00,38.05,38.15,37.94,37.99,994441.0,38.05,38.15,37.94,37.99,994441.0
2023-11-13 09:30:00,37.78,37.95,37.5,37.87,763961.0,37.78,37.95,37.5,37.87,763961.0
2023-11-13 10:00:00,37.87,38.3,37.78,37.98,589351.0,37.87,38.3,37.78,37.98,589351.0
2023-11-13 10:30:00,37.98,38.07,37.83,38.01,272350.0,37.98,38.07,37.83,38.01,272350.0
2023-11-13 11:00:00,38.0,38.06,37.93,38.06,198890.0,38.0,38.06,37.93,38.06,198890.0
2023-11-13 11:30:00,38.05,38.26,37.97,38.15,313143.0,38.05,38.26,37.97,38.15,313143.0
2023-11-13 12:00:00,38.16,38.31,38.09,38.25,302765.0,38.16,38.31,38.09,38.25,302765.0
2023-11-13 12:30:00,38.25,38.25,38.04,38.15,216069.0,38.25,38.25,38.04,38.15,216069.0
2023-11-13 13:00:00,38.15,38.23,38.08,38.13,180006.0,38.15,38.23,38.08,38.13,180006.0
2023-11-13 13:30:00,38.13,38.22,38.08,38.11,158889.0,38.13,38.22,38.08,38.11,158889.0
2023-11-13 14:00:00,38.11,38.16,38.02,38.12,167525.0,38.11,38.16,38.02,38.12,167525.0
2023-11-13 14:30:00,38.13,38.14,38.0,38.02,233571.0,38.13,38.14,38.0,38.02,233571.0
2023-11-13 15:00:00,38.02,38.1,38.01,38.07,301629.0,38.02,38.1,38.01,38.07,301629.0
2023-11-13 15:30:00,38.07,38.15,37.98,38.11,945609.0,38.07,38.15,37.98,38.11,945609.0
2023-11-14 09:30:00,39.2,39.52,38.86,39.41,1101414.0,39.2,39.52,38.86,39.41,1101414.0
2023-11-14 10:00:00,39.41,39.5,39.19,39.29,635705.0,39.41,39.5,39.19,39.29,635705.0
2023-11-14 10:30:00,39.29,39.55,39.2,39.33,342475.0,39.29,39.55,39.2,39.33,342475.0
2023-11-14 11:00:00,39.33,39.58,39.3,39.52,257183.0,39.33,39.58,39.3,39.52,257183.0
2023-11-14 11:30:00,39.5,39.6,39.25,39.27,436017.0,39.5,39.6,39.25,39.27,436017.0
2023-11-14 12:00:00,39.27,39.28,38.95,39.02,400343.0,39.27,39.28,38.95,39.02,400343.0
2023-11-14 12:30:00,39.03,39.28,39.01,39.25,186602.0,39.03,39.28,39.01,39.25,186602.0
2023-11-14 13:00:00,39.25,39.35,39.24,39.35,208222.0,39.25,39.35,39.24,39.35,208222.0
2023-11-14 13:30:00,39.35,39.5,39.32,39.43,229350.0,39.35,39.5,39.32,39.43,229350.0
2023-11-14 14:00:00,39.41,39.49,39.36,39.41,190772.0,39.41,39.49,39.36,39.41,190772.0
2023-11-14 14:30:00,39.4,39.45,39.34,39.4,165321.0,39.4,39.45,39.34,39.4,165321.0
2023-11-14 15:00:00,39.41,39.49,39.36,39.41,306939.0,39.41,39.49,39.36,39.41,306939.0
2023-11-14 15:30:00,39.41,39.49,39.29,39.37,796475.0,39.41,39.49,39.29,39.37,796475.0
2023-11-15 09:30:00,39.71,40.37,39.66,40.37,990328.0,39.71,40.37,39.66,40.37,990328.0
2023-11-15 10:00:00,40.37,40.95,40.35,40.91,1023023.0,40.37,40.95,40.35,40.91,1023023.0
2023-11-15 10:30:00,40.91,41.05,40.62,40.72,688318.0,40.91,41.05,40.62,40.72,688318.0
2023-11-15 11:00:00,40.73,40.85,40.48,40.56,392848.0,40.73,40.85,40.48,40.56,392848.0
2023-11-15 11:30:00,40.56,40.59,40.08,40.09,495893.0,40.56,40.59,40.08,40.09,495893.0
2023-11-15 12:00:00,40.08,40.33,40.07,40.28,465090.0,40.08,40.33,40.07,40.28,465090.0
2023-11-15 12:30:00,40.27,40.3,39.84,39.9,668386.0,40.27,40.3,39.84,39.9,668386.0
2023-11-15 13:00:00,39.89,39.97,39.62,39.76,556351.0,39.89,39.97,39.62,39.76,556351.0
2023-11-15 13:30:00,39.76,40.0,39.75,39.94,409525.0,39.76,40.0,39.75,39.94,409525.0
2023-11-15 14:00:00,39.95,40.0,39.74,39.92,326292.0,39.95,40.0,39.74,39.92,326292.0
2023-11-15 14:30:00,39.92,40.06,39.8,40.0,337534.0,39.92,40.06,39.8,40.0,337534.0
2023-11-15 15:00:00,40.0,40.23,39.94,40.11,622480.0,40.0,40.23,39.94,40.11,622480.0
2023-11-15 15:30:00,40.12,40.2,39.92,39.94,960127.0,40.12,40.2,39.92,39.94,960127.0
2023-11-16 09:30:00,39.85,40.32,39.8,39.95,612353.0,39.85,40.32,39.8,39.95,612353.0
2023-11-16 10:00:00,39.95,40.05,39.75,39.8,550237.0,39.95,40.05,39.75,39.8,550237.0
2023-11-16 10:30:00,39.8,39.97,39.48,39.7,562163.0,39.8,39.97,39.48,39.7,562163.0
2023-11-16 11:00:00,39.69,39.75,39.21,39.32,550747.0,39.69,39.75,39.21,39.32,550747.0
2023-11-16 11:30:00,39.32,39.33,39.13,39.25,337166.0,39.32,39.33,39.13,39.25,337166.0
2023-11-16 12:00:00,39.25,39.42,39.25,39.36,194490.0,39.25,39.42,39.25,39.36,194490.0
2023-11-16 12:30:00,39.36,39.46,39.25,39.42,202994.0,39.36,39.46,39.25,39.42,202994.0
2023-11-16 13:00:00,39.42,39.5,39.27,39.48,211816.0,39.42,39.5,39.27,39.48,211816.0
2023-11-16 13:30:00,39.48,39.57,39.31,39.36,196236.0,39.48,39.57,39.31,39.36,196236.0
2023-11-16 14:00:00,39.37,39.44,39.27,39.28,137387.0,39.37,39.44,39.27,39.28,137387.0
2023-11-16 14:30:00,39.27,39.44,39.26,39.4,155013.0,39.27,39.44,39.26,39.4,155013.0
2023-11-16 15:00:00,39.4,39.41,39.24,39.25,169993.0,39.4,39.41,39.24,39.25,169993.0
2023-11-16 15:30:00,39.24,39.31,39.16,39.29,789067.0,39.24,39.31,39.16,39.29,789067.0
2023-11-17 09:30:00,39.7,39.75,39.33,39.55,575181.0,39.7,39.75,39.33,39.55,575181.0
2023-11-17 10:00:00,39.55,39.67,39.45,39.64,178908.0,39.55,39.67,39.45,39.64,178908.0
2023-11-17 10:30:00,39.64,39.72,39.52,39.69,151096.0,39.64,39.72,39.52,39.69,151096.0
2023-11-17 11:00:00,39.68,39.7,39.39,39.42,201139.0,39.68,39.7,39.39,39.42,201139.0
2023-11-17 11:30:00,39.42,39.56,39.35,39.47,263227.0,39.42,39.56,39.35,39.47,263227.0
2023-11-17 12:00:00,39.47,39.52,39.41,39.44,167905.0,39.47,39.52,39.41,39.44,167905.0
2023-11-17 12:30:00,39.45,39.53,39.44,39.52,104397.0,39.45,39.53,39.44,39.52,104397.0
2023-11-17 13:00:00,39.52,39.57,39.4,39.41,159089.0,39.52,39.57,39.4,39.41,159089.0
2023-11-17 13:30:00,39.41,39.46,39.33,39.44,195928.0,39.41,39.46,39.33,39.44,195928.0
2023-11-17 14:00:00,39.43,39.49,39.34,39.45,159699.0,39.43,39.49,39.34,39.45,159699.0
2023-11-17 14:30:00,39.45,39.55,39.4,39.52,183894.0,39.45,39.55,39.4,39.52,183894.0
2023-11-17 15:00:00,39.54,39.73,39.48,39.72,313463.0,39.54,39.73,39.48,39.72,313463.0
2023-11-17 15:30:00,39.72,39.82,39.62,39.76,867183.0,39.72,39.82,39.62,39.76,867183.0
2023-11-20 09:30:00,39.53,39.95,39.37,39.65,492410.0,39.53,39.95,39.37,39.65,492410.0
2023-11-20 10:00:00,39.66,39.86,39.55,39.71,360880.0,39.66,39.86,39.55,39.71,360880.0
2023-11-20 10:30:00,39.71,39.73,39.53,39.67,269390.0,39.71,39.73,39.53,39.67,269390.0
2023-11-20 11:00:00,39.67,39.83,39.61,39.77,187960.0,39.67,39.83,39.61,39.77,187960.0
2023-11-20 11:30:00,39.77,39.82,39.72,39.77,185599.0,39.77,39.82,39.72,39.77,185599.0
2023-11-20 12:00:00,39.76,39.82,39.64,39.74,275023.0,39.76,39.82,39.64,39.74,275023.0
2023-11-20 12:30:00,39.73,39.76,39.67,39.69,94363.0,39.73,39.76,39.67,39.69,94363.0
2023-11-20 13:00:00,39.7,39.86,39.7,39.76,159910.0,39.7,39.86,39.7,39.76,159910.0
2023-11-20 13:30:00,39.76,39.88,39.71,39.87,212767.0,39.76,39.88,39.71,39.87,212767.0
2023-11-20 14:00:00,39.87,39.97,39.79,39.84,205796.0,39.87,39.97,39.79,39.84,205796.0
2023-11-20 14:30:00,39.84,39.89,39.8,39.84,142292.0,39.84,39.89,39.8,39.84,142292.0
2023-11-20 15:00:00,39.84,40.07,39.82,40.03,331459.0,39.84,40.07,39.82,40.03,331459.0
2023-11-20 15:30:00,40.02,40.14,39.97,40.03,644201.0,40.02,40.14,39.97,40.03,644201.0
2023-11-21 09:30:00,39.63,39.75,39.28,39.34,597310.0,39.63,39.75,39.28,39.34,597310.0
2023-11-21 10:00:00,39.34,39.48,39.24,39.32,400321.0,39.34,39.48,39.24,39.32,400321.0
2023-11-21 10:30:00,39.33,39.48,39.25,39.41,274443.0,39.33,39.48,39.25,39.41,274443.0
2023-11-21 11:00:00,39.41,39.53,39.35,39.38,218579.0,39.41,39.53,39.35,39.38,218579.0
2023-11-21 11:30:00,39.38,39.44,39.28,39.29,323847.0,39.38,39.44,39.28,39.29,323847.0
2023-11-21 12:00:00,39.3,39.36,39.22,39.28,167904.0,39.3,39.36,39.22,39.28,167904.0
2023-11-21 12:30:00,39.27,39.42,39.27,39.38,133076.0,39.27,39.42,39.27,39.38,133076.0
2023-11-21 13:00:00,39.39,39.39,39.18,39.26,204363.0,39.39,39.39,39.18,39.26,204363.0
2023-11-21 13:30:00,39.26,39.4,39.24,39.35,218667.0,39.26,39.4,39.24,39.35,218667.0
2023-11-21 14:00:00,39.35,39.43,39.28,39.41,206323.0,39.35,39.43,39.28,39.41,206323.0
2023-11-21 14:30:00,39.42,39.46,39.27,39.29,158814.0,39.42,39.46,39.27,39.29,158814.0
2023-11-21 15:00:00,39.3,39.39,39.28,39.31,165119.0,39.3,39.39,39.28,39.31,165119.0
2023-11-21 15:30:00,39.3,39.46,39.22,39.43,697186.0,39.3,39.46,39.22,39.43,697186.0
2023-11-22 09:30:00,40.47,41.01,40.4,40.76,1571530.0,40.47,41.01,40.4,40.76,1571530.0
2023-11-22 10:00:00,40.76,41.08,40.48,41.08,542615.0,40.76,41.08,40.48,41.08,542615.0
2023-11-22 10:30:00,41.07,41.18,40.93,41.09,609421.0,41.07,41.18,40.93,41.09,609421.0
2023-11-22 11:00:00,41.08,41.38,41.07,41.12,566844.0,41.08,41.38,41.07,41.12,566844.0
2023-11-22 11:30:00,41.12,41.2,40.94,41.08,316996.0,41.12,41.2,40.94,41.08,316996.0
2023-11-22 12:00:00,41.06,41.1,40.8,40.8,370103.0,41.06,41.1,40.8,40.8,370103.0
2023-11-22 12:30:00,40.8,40.85,40.56,40.57,257595.0,40.8,40.85,40.56,40.57,257595.0
2023-11-22 13:00:00,40.57,40.61,40.4,40.43,278598.0,40.57,40.61,40.4,40.43,278598.0
2023-11-22 13:30:00,40.43,40.46,40.26,40.36,324022.0,40.43,40.46,40.26,40.36,324022.0
2023-11-22 14:00:00,40.36,40.37,39.82,39.87,617116.0,40.36,40.37,39.82,39.87,617116.0
2023-11-22 14:30:00,39.87,39.94,39.61,39.8,531708.0,39.87,39.94,39.61,39.8,531708.0
2023-11-22 15:00:00,39.8,40.0,39.71,39.98,386493.0,39.8,40.0,39.71,39.98,386493.0
2023-11-22 15:30:00,39.99,40.0,39.73,39.8,794959.0,39.99,40.0,39.73,39.8,794959.0
2023-11-24 09:30:00,40.07,40.28,39.8,39.9,651233.0,40.07,40.28,39.8,39.9,651233.0
2023-11-24 10:00:00,39.9,39.98,39.68,39.81,338671.0,39.9,39.98,39.68,39.81,338671.0
2023-11-24 10:30:00,39.82,39.91,39.69,39.83,278259.0,39.82,39.91,39.69,39.83,278259.0
2023-11-24 11:00:00,39.82,39.84,39.61,39.67,290963.0,39.82,39.84,39.61,39.67,290963.0
2023-11-24 11:30:00,39.67,39.74,39.57,39.62,248233.0,39.67,39.74,39.57,39.62,248233.0
2023-11-24 12:00:00,39.61,39.69,39.51,39.62,243232.0,39.61,39.69,39.51,39.62,243232.0
2023-11-24 12:30:00,39.62,39.77,39.59,39.71,426163.0,39.62,39.77,39.59,39.71,426163.0
2023-11-27 09:30:00,39.52,39.6,39.26,39.32,627728.0,39.52,39.6,39.26,39.32,627728.0
2023-11-27 10:00:00,39.32,39.46,39.22,39.37,453856.0,39.32,39.46,39.22,39.37,453856.0
2023-11-27 10:30:00,39.37,39.4,39.25,39.27,253370.0,39.37,39.4,39.25,39.27,253370.0
2023-11-27 11:00:00,39.28,39.28,39.15,39.18,264894.0,39.28,39.28,39.15,39.18,264894.0
2023-11-27 11:30:00,39.17,39.19,39.06,39.06,235826.0,39.17,39.19,39.06,39.06,235826.0
2023-11-27 12:00:00,39.05,39.16,39.02,39.07,220319.0,39.05,39.16,39.02,39.07,220319.0
2023-11-27 12:30:00,39.06,39.11,38.95,38.97,233401.0,39.06,39.11,38.95,38.97,233401.0
2023-11-27 13:00:00,38.96,38.99,38.88,38.91,172333.0,38.96,38.99,38.88,38.91,172333.0
2023-11-27 13:30:00,38.92,39.08,38.89,39.07,271951.0,38.92,39.08,38.89,39.07,271951.0
2023-11-27 14:00:00,39.08,39.16,39.0,39.01,269593.0,39.08,39.16,39.0,39.01,269593.0
2023-11-27 14:30:00,39.01,39.05,38.92,39.02,219777.0,39.01,39.05,38.92,39.02,219777.0
2023-11-27 15:00:00,39.02,39.18,39.0,39.18,194326.0,39.02,39.18,39.0,39.18,194326.0
2023-11-27 15:30:00,39.18,39.28,39.12,39.21,540114.0,39.18,39.28,39.12,39.21,540114.0
2023-11-28 09:30:00,39.3,39.41,38.62,38.67,619485.0,39.3,39.41,38.62,38.67,619485.0
2023-11-28 10:00:00,38.68,38.76,38.54,38.58,355969.0,38.68,38.76,38.54,38.58,355969.0
2023-11-28 10:30:00,38.56,38.76,38.53,38.72,476603.0,38.56,38.76,38.53,38.72,476603.0
2023-11-28 11:00:00,38.72,38.95,38.65,38.77,514321.0,38.72,38.95,38.65,38.77,514321.0
2023-11-28 11:30:00,38.77,38.9,38.75,38.76,371658.0,38.77,38.9,38.75,38.76,371658.0
2023-11-28 12:00:00,38.77,38.85,38.63,38.64,422386.0,38.77,38.85,38.63,38.64,422386.0
2023-11-28 12:30:00,38.64,38.64,38.46,38.52,297133.0,38.64,38.64,38.46,38.52,297133.0
2023-11-28 13:00:00,38.52,38.62,38.32,38.6,309411.0,38.52,38.62,38.32,38.6,309411.0
2023-11-28 13:30:00,38.59,38.75,38.58,38.67,187356.0,38.59,38.75,38.58,38.67,187356.0
2023-11-28 14:00:00,38.68,38.75,38.61,38.64,278553.0,38.68,38.75,38.61,38.64,278553.0
2023-11-28 14:30:00,38.64,38.87,38.63,38.84,332650.0,38.64,38.87,38.63,38.84,332650.0
2023-11-28 15:00:00,38.85,38.95,38.81,38.9,357885.0,38.85,38.95,38.81,38.9,357885.0
2023-11-28 15:30:00,38.89,39.06,38.87,38.94,872484.0,38.89,39.06,38.87,38.94,872484.0
2023-11-29 09:30:00,39.28,40.22,39.28,40.06,1153639.0,39.28,40.22,39.28,40.06,1153639.0
2023-11-29 10:00:00,40.05,40.11,39.79,39.91,616191.0,40.05,40.11,39.79,39.91,616191.0
2023-11-29 10:30:00,39.91,39.99,39.76,39.77,399334.0,39.91,39.99,39.76,39.77,399334.0
2023-11-29 11:00:00,39.77,39.82,39.5,39.51,266587.0,39.77,39.82,39.5,39.51,266587.0
2023-11-29 11:30:00,39.51,39.74,39.41,39.72,224400.0,39.51,39.74,39.41,39.72,224400.0
2023-11-29 12:00:00,39.72,39.78,39.65,39.75,156672.0,39.72,39.78,39.65,39.75,156672.0
2023-11-29 12:30:00,39.74,39.82,39.72,39.76,113846.0,39.74,39.82,39.72,39.76,113846.0
2023-11-29 13:00:00,39.76,39.76,39.63,39.71,206944.0,39.76,39.76,39.63,39.71,206944.0
2023-11-29 13:30:00,39.7,39.7,39.56,39.59,127086.0,39.7,39.7,39.56,39.59,127086.0
2023-11-29 14:00:00,39.6,39.63,39.48,39.49,133239.0,39.6,39.63,39.48,39.49,133239.0
2023-11-29 14:30:00,39.48,39.48,39.29,39.4,275917.0,39.48,39.48,39.29,39.4,275917.0
2023-11-29 15:00:00,39.41,39.41,39.24,39.3,291480.0,39.41,39.41,39.24,39.3,291480.0
2023-11-29 15:30:00,39.3,39.34,39.19,39.27,732224.0,39.3,39.34,39.19,39.27,732224.0
2023-11-30 09:30:00,39.59,39.67,38.68,38.89,754883.0,39.59,39.67,38.68,38.89,754883.0
2023-11-30 10:00:00,38.91,39.04,38.69,39.03,481988.0,38.91,39.04,38.69,39.03,481988.0
2023-11-30 10:30:00,39.03,39.29,38.95,39.28,367753.0,39.03,39.29,38.95,39.28,367753.0
2023-11-30 11:00:00,39.29,39.43,39.24,39.38,402444.0,39.29,39.43,39.24,39.38,402444.0
2023-11-30 11:30:00,39.38,39.5,39.33,39.33,258623.0,39.38,39.5,39.33,39.33,258623.0
2023-11-30 12:00:00,39.33,39.65,39.29,39.48,421528.0,39.33,39.65,39.29,39.48,421528.0
2023-11-30 12:30:00,39.48,39.57,39.41,39.5,207131.0,39.48,39.57,39.41,39.5,207131.0
2023-11-30 13:00:00,39.5,39.5,39.37,39.41,133011.0,39.5,39.5,39.37,39.41,133011.0
2023-11-30 13:30:00,39.41,39.59,39.36,39.58,154360.0,39.41,39.59,39.36,39.58,154360.0
2023-11-30 14:00:00,39.58,39.66,39.53,39.58,246139.0,39.58,39.66,39.53,39.58,246139.0
2023-11-30 14:30:00,39.58,39.64,39.46,39.49,265264.0,39.58,39.64,39.46,39.49,265264.0
2023-11-30 15:00:00,39.5,39.5,39.29,39.38,359234.0,39.5,39.5,39.29,39.38,359234.0
2023-11-30 15:30:00,39.39,39.49,39.34,39.39,1401031.0,39.39,39.49,39.34,39.39,1401031.0
2023-12-01 09:30:00,39.48,39.73,39.17,39.69,463362.0,39.48,39.73,39.17,39.69,463362.0
2023-12-01 10:00:00,39.7,40.08,39.7,39.96,1169993.0,39.7,40.08,39.7,39.96,1169993.0
2023-12-01 10:30:00,39.97,40.1,39.68,39.69,487973.0,39.97,40.1,39.68,39.69,487973.0
2023-12-01 11:00:00,39.68,40.0,39.52,39.96,759498.0,39.68,40.0,39.52,39.96,759498.0
2023-12-01 11:30:00,39.97,39.99,39.78,39.86,958630.0,39.97,39.99,39.78,39.86,958630.0
2023-12-01 12:00:00,39.86,40.37,39.85,40.27,576658.0,39.86,40.37,39.85,40.27,576658.0
2023-12-01 12:30:00,40.27,40.29,40.04,40.19,353083.0,40.27,40.29,40.04,40.19,353083.0
2023-12-01 13:00:00,40.2,40.29,40.07,40.23,561596.0,40.2,40.29,40.07,40.23,561596.0
2023-12-01 13:30:00,40.23,40.25,39.99,40.08,467744.0,40.23,40.25,39.99,40.08,467744.0
2023-12-01 14:00:00,40.08,40.12,39.89,40.08,481029.0,40.08,40.12,39.89,40.08,481029.0
2023-12-01 14:30:00,40.08,40.35,40.08,40.3,387197.0,40.08,40.35,40.08,40.3,387197.0
2023-12-01 15:00:00,40.3,40.31,40.02,40.04,371702.0,40.3,40.31,40.02,40.04,371702.0
2023-12-01 15:30:00,40.04,40.28,40.03,40.23,1363827.0,40.04,40.28,40.03,40.23,1363827.0
2023-12-04 09:30:00,40.14,40.74,39.66,40.45,1130825.0,40.14,40.74,39.66,40.45,1130825.0
2023-12-04 10:00:00,40.44,40.52,40.23,40.27,630499.0,40.44,40.52,40.23,40.27,630499.0
2023-12-04 10:30:00,40.27,40.54,40.24,40.42,547414.0,40.27,40.54,40.24,40.42,547414.0
2023-12-04 11:00:00,40.42,40.74,40.25,40.74,577513.0,40.42,40.74,40.25,40.74,577513.0
2023-12-04 11:30:00,40.73,40.8,40.55,40.61,430373.0,40.73,40.8,40.55,40.61,430373.0
2023-12-04 12:00:00,40.61,40.77,40.53,40.55,300719.0,40.61,40.77,40.53,40.55,300719.0
2023-12-04 12:30:00,40.56,40.68,40.44,40.66,182402.0,40.56,40.68,40.44,40.66,182402.0
2023-12-04 13:00:00,40.66,40.68,40.42,40.42,205800.0,40.66,40.68,40.42,40.42,205800.0
2023-12-04 13:30:00,40.42,40.51,40.38,40.44,238867.0,40.42,40.51,40.38,40.44,238867.0
2023-12-04 14:00:00,40.44,40.45,40.29,40.29,261600.0,40.44,40.45,40.29,40.29,261600.0
2023-12-04 14:30:00,40.29,40.37,40.25,40.25,187132.0,40.29,40.37,40.25,40.25,187132.0
2023-12-04 15:00:00,40.26,40.37,40.24,40.29,259250.0,40.26,40.37,40.24,40.29,259250.0
2023-12-04 15:30:00,40.29,40.54,40.26,40.52,867280.0,40.29,40.54,40.26,40.52,867280.0
2023-12-05 09:30:00,40.11,40.26,39.11,39.68,1389606.0,40.11,40.26,39.11,39.68,1389606.0
2023-12-05 10:00:00,39.69,39.83,39.28,39.32,618066.0,39.69,39.83,39.28,39.32,618066.0
2023-12-05 10:30:00,39.32,39.57,39.2,39.46,614263.0,39.32,39.57,39.2,39.46,614263.0
2023-12-05 11:00:00,39.47,39.61,39.33,39.57,409283.0,39.47,39.61,39.33,39.57,409283.0
2023-12-05 11:30:00,39.59,39.69,39.44,39.46,289091.0,39.59,39.69,39.44,39.46,289091.0
2023-12-05 12:00:00,39.46,39.54,39.36,39.41,208978.0,39.46,39.54,39.36,39.41,208978.0
2023-12-05 12:30:00,39.4,39.41,39.25,39.36,304594.0,39.4,39.41,39.25,39.36,304594.0
2023-12-05 13:00:00,39.35,39.6,39.33,39.52,300894.0,39.35,39.6,39.33,39.52,300894.0
2023-12-05 13:30:00,39.53,39.55,39.43,39.52,193622.0,39.53,39.55,39.43,39.52,193622.0
2023-12-05 14:00:00,39.52,39.59,39.49,39.58,184266.0,39.52,39.59,39.49,39.58,184266.0
2023-12-05 14:30:00,39.59,39.64,39.5,39.52,195442.0,39.59,39.64,39.5,39.52,195442.0
2023-12-05 15:00:00,39.52,39.61,39.48,39.52,252850.0,39.52,39.61,39.48,39.52,252850.0
2023-12-05 15:30:00,39.53,39.61,39.47,39.6,965168.0,39.53,39.61,39.47,39.6,965168.0
2023-12-06 09:30:00,40.24,41.3,40.23,41.29,1785963.0,40.24,41.3,40.23,41.29,1785963.0
2023-12-06 10:00:00,41.3,41.47,40.96,41.01,718428.0,41.3,41.47,40.96,41.01,718428.0
2023-12-06 10:30:00,41.02,41.24,41.01,41.11,471872.0,41.02,41.24,41.01,41.11,471872.0
2023-12-06 11:00:00,41.12,41.45,40.88,41.41,388974.0,41.12,41.45,40.88,41.41,388974.0
2023-12-06 11:30:00,41.41,41.51,41.29,41.51,406718.0,41.41,41.51,41.29,41.51,406718.0
2023-12-06 12:00:00,41.5,41.57,41.39,41.46,348156.0,41.5,41.57,41.39,41.46,348156.0
2023-12-06 12:30:00,41.46,41.84,41.43,41.58,579172.0,41.46,41.84,41.43,41.58,579172.0
2023-12-06 13:00:00,41.58,41.64,41.35,41.49,305086.0,41.58,41.64,41.35,41.49,305086.0
2023-12-06 13:30:00,41.48,41.58,41.44,41.53,210312.0,41.48,41.58,41.44,41.53,210312.0
2023-12-06 14:00:00,41.53,41.54,41.27,41.3,303385.0,41.53,41.54,41.27,41.3,303385.0
2023-12-06 14:30:00,41.3,41.46,41.26,41.28,290479.0,41.3,41.46,41.26,41.28,290479.0
2023-12-06 15:00:00,41.28,41.36,41.05,41.06,346234.0,41.28,41.36,41.05,41.06,346234.0
2023-12-06 15:30:00,41.07,41.08,40.82,40.94,1238298.0,41.07,41.08,40.82,40.94,1238298.0
2023-12-07 09:30:00,41.4,41.94,41.35,41.7,1099967.0,41.4,41.94,41.35,41.7,1099967.0
2023-12-07 10:00:00,41.71,42.06,41.54,41.89,1506581.0,41.71,42.06,41.54,41.89,1506581.0
2023-12-07 10:30:00,41.91,42.02,41.63,41.66,554679.0,41.91,42.02,41.63,41.66,554679.0
2023-12-07 11:00:00,41.66,41.72,41.15,41.23,804318.0,41.66,41.72,41.15,41.23,804318.0
2023-12-07 11:30:00,41.23,41.43,41.16,41.36,533789.0,41.23,41.43,41.16,41.36,533789.0
2023-12-07 12:00:00,41.36,41.44,41.2,41.33,410835.0,41.36,41.44,41.2,41.33,410835.0
2023-12-07 12:30:00,41.33,41.45,41.28,41.39,333479.0,41.33,41.45,41.28,41.39,333479.0
2023-12-07 13:00:00,41.4,41.53,41.27,41.46,362786.0,41.4,41.53,41.27,41.46,362786.0
2023-12-07 13:30:00,41.47,41.52,41.29,41.32,219200.0,41.47,41.52,41.29,41.32,219200.0
2023-12-07 14:00:00,41.33,41.41,41.27,41.38,188544.0,41.33,41.41,41.27,41.38,188544.0
2023-12-07 14:30:00,41.38,41.46,41.28,41.32,403437.0,41.38,41.46,41.28,41.32,403437.0
2023-12-07 15:00:00,41.31,41.53,41.29,41.47,453304.0,41.31,41.53,41.29,41.47,453304.0
2023-12-07 15:30:00,41.47,41.47,41.21,41.26,1448765.0,41.47,41.47,41.21,41.26,1448765.0
2023-12-08 09:30:00,41.3,41.46,40.9,41.31,752483.0,41.3,41.46,40.9,41.31,752483.0
2023-12-08 10:00:00,41.33,41.58,41.29,41.37,410716.0,41.33,41.58,41.29,41.37,410716.0
2023-12-08 10:30:00,41.38,41.44,41.18,41.26,407600.0,41.38,41.44,41.18,41.26,407600.0
2023-12-08 11:00:00,41.26,41.39,40.97,41.15,318219.0,41.26,41.39,40.97,41.15,318219.0
2023-12-08 11:30:00,41.15,41.24,41.02,41.05,315640.0,41.15,41.24,41.02,41.05,315640.0
2023-12-08 12:00:00,41.05,41.13,40.95,41.05,252913.0,41.05,41.13,40.95,41.05,252913.0
2023-12-08 12:30:00,41.05,41.05,40.94,40.98,323482.0,41.05,41.05,40.94,40.98,323482.0
2023-12-08 13:00:00,40.98,41.07,40.97,41.04,193626.0,40.98,41.07,40.97,41.04,193626.0
2023-12-08 13:30:00,41.02,41.03,40.9,40.91,249772.0,41.02,41.03,40.9,40.91,249772.0
2023-12-08 14:00:00,40.91,40.95,40.76,40.77,354607.0,40.91,40.95,40.76,40.77,354607.0
2023-12-08 14:30:00,40.78,40.82,40.69,40.73,295166.0,40.78,40.82,40.69,40.73,295166.0
2023-12-08 15:00:00,40.73,40.94,40.72,40.9,372415.0,40.73,40.94,40.72,40.9,372415.0
2023-12-08 15:30:00,40.91,40.98,40.84,40.97,986322.0,40.91,40.98,40.84,40.97,986322.0
2023-12-11 09:30:00,40.9,41.08,40.7,40.79,436279.0,40.9,41.08,40.7,40.79,436279.0
2023-12-11 10:00:00,40.79,41.02,40.66,40.8,291975.0,40.79,41.02,40.66,40.8,291975.0
2023-12-11 10:30:00,40.81,41.06,40.8,40.97,250084.0,40.81,41.06,40.8,40.97,250084.0
2023-12-11 11:00:00,40.98,41.13,40.91,41.03,264636.0,40.98,41.13,40.91,41.03,264636.0
2023-12-11 11:30:00,41.04,41.22,40.97,41.16,257600.0,41.04,41.22,40.97,41.16,257600.0
2023-12-11 12:00:00,41.15,41.16,40.96,41.02,258047.0,41.15,41.16,40.96,41.02,258047.0
2023-12-11 12:30:00,41.02,41.02,40.76,40.77,168070.0,41.02,41.02,40.76,40.77,168070.0
2023-12-11 13:00:00,40.78,40.94,40.76,40.86,187708.0,40.78,40.94,40.76,40.86,187708.0
2023-12-11 13:30:00,40.86,40.86,40.72,40.84,163350.0,40.86,40.86,40.72,40.84,163350.0
2023-12-11 14:00:00,40.85,40.88,40.71,40.78,239050.0,40.85,40.88,40.71,40.78,239050.0
2023-12-11 14:30:00,40.78,40.79,40.63,40.67,229748.0,40.78,40.79,40.63,40.67,229748.0
2023-12-11 15:00:00,40.67,40.68,40.53,40.57,415292.0,40.67,40.68,40.53,40.57,415292.0
2023-12-11 15:30:00,40.57,40.58,40.44,40.56,991853.0,40.57,40.58,40.44,40.56,991853.0
2023-12-12 09:30:00,40.67,41.15,40.48,41.15,991389.0,40.67,41.15,40.48,41.15,991389.0
2023-12-12 10:00:00,41.13,41.17,40.75,40.8,550530.0,41.13,41.17,40.75,40.8,550530.0
2023-12-12 10:30:00,40.81,40.98,40.7,40.95,394700.0,40.81,40.98,40.7,40.95,394700.0
2023-12-12 11:00:00,40.95,40.99,40.86,40.91,281937.0,40.95,40.99,40.86,40.91,281937.0
2023-12-12 11:30:00,40.92,40.98,40.81,40.89,258529.0,40.92,40.98,40.81,40.89,258529.0
2023-12-12 12:00:00,40.89,40.97,40.84,40.93,303750.0,40.89,40.97,40.84,40.93,303750.0
2023-12-12 12:30:00,40.93,40.95,40.76,40.77,217218.0,40.93,40.95,40.76,40.77,217218.0
2023-12-12 13:00:00,40.78,40.83,40.72,40.83,261849.0,40.78,40.83,40.72,40.83,261849.0
2023-12-12 13:30:00,40.83,41.28,40.83,41.25,827175.0,40.83,41.28,40.83,41.25,827175.0
2023-12-12 14:00:00,41.24,41.27,40.95,41.05,514371.0,41.24,41.27,40.95,41.05,514371.0
2023-12-12 14:30:00,41.05,41.25,40.95,41.06,304907.0,41.05,41.25,40.95,41.06,304907.0
2023-12-12 15:00:00,41.06,41.24,41.04,41.15,294200.0,41.06,41.24,41.04,41.15,294200.0
2023-12-12 15:30:00,41.15,41.16,40.99,41.1,814293.0,41.15,41.16,40.99,41.1,814293.0
2023-12-13 09:30:00,40.84,40.88,39.81,39.82,1155725.0,40.84,40.88,39.81,39.82,1155725.0
2023-12-13 10:00:00,39.83,40.47,39.82,40.47,548816.0,39.83,40.47,39.82,40.47,548816.0
2023-12-13 10:30:00,40.48,40.6,40.25,40.31,399942.0,40.48,40.6,40.25,40.31,399942.0
2023-12-13 11:00:00,40.32,40.42,40.23,40.33,215061.0,40.32,40.42,40.23,40.33,215061.0
2023-12-13 11:30:00,40.32,40.52,40.32,40.41,250107.0,40.32,40.52,40.32,40.41,250107.0
2023-12-13 12:00:00,40.4,40.41,40.31,40.4,174411.0,40.4,40.41,40.31,40.4,174411.0
2023-12-13 12:30:00,40.4,40.49,40.38,40.44,188694.0,40.4,40.49,40.38,40.44,188694.0
2023-12-13 13:00:00,40.43,40.43,40.26,40.37,153143.0,40.43,40.43,40.26,40.37,153143.0
2023-12-13 13:30:00,40.39,40.41,40.27,40.33,147367.0,40.39,40.41,40.27,40.33,147367.0
2023-12-13 14:00:00,40.34,40.92,40.34,40.88,668681.0,40.34,40.92,40.34,40.88,668681.0
2023-12-13 14:30:00,40.88,41.45,40.77,41.4,808347.0,40.88,41.45,40.77,41.4,808347.0
2023-12-13 15:00:00,41.4,41.58,41.0,41.19,896516.0,41.4,41.58,41.0,41.19,896516.0
2023-12-13 15:30:00,41.18,41.72,41.17,41.59,1246130.0,41.18,41.72,41.17,41.59,1246130.0
2023-12-14 09:30:00,42.23,43.57,42.14,43.43,1985973.0,42.23,43.57,42.14,43.43,1985973.0
2023-12-14 10:00:00,43.43,43.69,43.05,43.39,1264307.0,43.43,43.69,43.05,43.39,1264307.0
2023-12-14 10:30:00,43.38,43.55,43.08,43.27,505321.0,43.38,43.55,43.08,43.27,505321.0
2023-12-14 11:00:00,43.26,43.53,43.13,43.41,497209.0,43.26,43.53,43.13,43.41,497209.0
2023-12-14 11:30:00,43.41,43.65,43.38,43.65,393851.0,43.41,43.65,43.38,43.65,393851.0
2023-12-14 12:00:00,43.65,43.75,43.49,43.55,337060.0,43.65,43.75,43.49,43.55,337060.0
2023-12-14 12:30:00,43.55,43.7,43.5,43.55,290603.0,43.55,43.7,43.5,43.55,290603.0
2023-12-14 13:00:00,43.55,43.64,43.38,43.38,407045.0,43.55,43.64,43.38,43.38,407045.0
2023-12-14 13:30:00,43.38,43.67,43.33,43.39,450892.0,43.38,43.67,43.33,43.39,450892.0
2023-12-14 14:00:00,43.4,43.58,43.36,43.48,434465.0,43.4,43.58,43.36,43.48,434465.0
2023-12-14 14:30:00,43.47,43.71,43.41,43.7,381707.0,43.47,43.71,43.41,43.7,381707.0
2023-12-14 15:00:00,43.7,43.79,43.49,43.5,544408.0,43.7,43.79,43.49,43.5,544408.0
2023-12-14 15:30:00,43.5,43.64,43.35,43.62,1486508.0,43.5,43.64,43.35,43.62,1486508.0
2023-12-15 09:30:00,43.45,43.87,43.24,43.36,913571.0,43.45,43.87,43.24,43.36,913571.0
2023-12-15 10:00:00,43.37,43.6,43.22,43.59,359321.0,43.37,43.6,43.22,43.59,359321.0
2023-12-15 10:30:00,43.58,43.72,43.42,43.62,455428.0,43.58,43.72,43.42,43.62,455428.0
2023-12-15 11:00:00,43.63,43.71,43.43,43.49,265195.0,43.63,43.71,43.43,43.49,265195.0
2023-12-15 11:30:00,43.48,43.67,43.44,43.66,328811.0,43.48,43.67,43.44,43.66,328811.0
2023-12-15 12:00:00,43.66,43.67,43.47,43.57,214440.0,43.66,43.67,43.47,43.57,214440.0
2023-12-15 12:30:00,43.58,43.59,43.32,43.39,211434.0,43.58,43.59,43.32,43.39,211434.0
2023-12-15 13:00:00,43.39,43.44,43.33,43.36,208261.0,43.39,43.44,43.33,43.36,208261.0
2023-12-15 13:30:00,43.36,43.46,43.26,43.45,345723.0,43.36,43.46,43.26,43.45,345723.0
2023-12-15 14:00:00,43.45,43.74,43.42,43.59,300592.0,43.45,43.74,43.42,43.59,300592.0
2023-12-15 14:30:00,43.59,43.64,43.47,43.54,345264.0,43.59,43.64,43.47,43.54,345264.0
2023-12-15 15:00:00,43.54,43.63,43.35,43.53,350686.0,43.54,43.63,43.35,43.53,350686.0
2023-12-15 15:30:00,43.53,43.66,43.47,43.59,994563.0,43.53,43.66,43.47,43.59,994563.0
2023-12-18 09:30:00,43.19,43.36,42.26,42.63,1498206.0,43.19,43.36,42.26,42.63,1498206.0
2023-12-18 10:00:00,42.63,42.71,42.44,42.53,501652.0,42.63,42.71,42.44,42.53,501652.0
2023-12-18 10:30:00,42.54,42.56,42.15,42.23,687644.0,42.54,42.56,42.15,42.23,687644.0
2023-12-18 11:00:00,42.23,42.49,42.17,42.48,445347.0,42.23,42.49,42.17,42.48,445347.0
2023-12-18 11:30:00,42.48,42.58,42.31,42.38,341026.0,42.48,42.58,42.31,42.38,341026.0
2023-12-18 12:00:00,42.39,42.44,42.26,42.27,297791.0,42.39,42.44,42.26,42.27,297791.0
2023-12-18 12:30:00,42.26,42.33,42.16,42.23,357857.0,42.26,42.33,42.16,42.23,357857.0
2023-12-18 13:00:00,42.23,42.44,42.18,42.31,322075.0,42.23,42.44,42.18,42.31,322075.0
2023-12-18 13:30:00,42.31,42.49,42.3,42.45,333408.0,42.31,42.49,42.3,42.45,333408.0
2023-12-18 14:00:00,42.44,42.45,42.21,42.24,347425.0,42.44,42.45,42.21,42.24,347425.0
2023-12-18 14:30:00,42.24,42.32,42.16,42.31,317466.0,42.24,42.32,42.16,42.31,317466.0
2023-12-18 15:00:00,42.31,42.33,42.24,42.26,374634.0,42.31,42.33,42.24,42.26,374634.0
2023-12-18 15:30:00,42.26,42.38,42.19,42.33,1008100.0,42.26,42.38,42.19,42.33,1008100.0
2023-12-19 09:30:00,42.6,42.68,42.33,42.56,738973.0,42.6,42.68,42.33,42.56,738973.0
2023-12-19 10:00:00,42.57,42.94,42.46,42.84,656913.0,42.57,42.94,42.46,42.84,656913.0
2023-12-19 10:30:00,42.83,42.83,42.61,42.76,275470.0,42.83,42.83,42.61,42.76,275470.0
2023-12-19 11:00:00,42.77,42.77,42.58,42.61,210441.0,42.77,42.77,42.58,42.61,210441.0
2023-12-19 11:30:00,42.61,42.65,42.44,42.46,445307.0,42.61,42.65,42.44,42.46,445307.0
2023-12-19 12:00:00,42.47,42.54,42.41,42.51,209499.0,42.47,42.54,42.41,42.51,209499.0
2023-12-19 12:30:00,42.51,42.63,42.49,42.61,201911.0,42.51,42.63,42.49,42.61,201911.0
2023-12-19 13:00:00,42.61,42.63,42.45,42.48,276537.0,42.61,42.63,42.45,42.48,276537.0
2023-12-19 13:30:00,42.49,42.61,42.44,42.51,363546.0,42.49,42.61,42.44,42.51,363546.0
2023-12-19 14:00:00,42.5,42.51,42.34,42.35,284344.0,42.5,42.51,42.34,42.35,284344.0
2023-12-19 14:30:00,42.34,42.4,42.25,42.26,536942.0,42.34,42.4,42.25,42.26,536942.0
2023-12-19 15:00:00,42.26,42.42,42.22,42.42,384022.0,42.26,42.42,42.22,42.42,384022.0
2023-12-19 15:30:00,42.41,42.44,42.28,42.42,974322.0,42.41,42.44,42.28,42.42,974322.0
2023-12-20 09:30:00,42.0,42.11,41.62,42.06,849790.0,42.0,42.11,41.62,42.06,849790.0
2023-12-20 10:00:00,42.06,42.45,42.06,42.39,683120.0,42.06,42.45,42.06,42.39,683120.0
2023-12-20 10:30:00,42.4,42.67,42.4,42.59,419921.0,42.4,42.67,42.4,42.59,419921.0
2023-12-20 11:00:00,42.59,42.72,42.46,42.52,282854.0,42.59,42.72,42.46,42.52,282854.0
2023-12-20 11:30:00,42.51,42.64,42.47,42.51,193785.0,42.51,42.64,42.47,42.51,193785.0
2023-12-20 12:00:00,42.52,42.73,42.49,42.7,265013.0,42.52,42.73,42.49,42.7,265013.0
2023-12-20 12:30:00,42.7,42.71,42.52,42.53,126670.0,42.7,42.71,42.52,42.53,126670.0
2023-12-20 13:00:00,42.54,42.58,42.46,42.48,153926.0,42.54,42.58,42.46,42.48,153926.0
2023-12-20 13:30:00,42.5,42.56,42.46,42.47,130087.0,42.5,42.56,42.46,42.47,130087.0
2023-12-20 14:00:00,42.47,42.47,42.29,42.3,219019.0,42.47,42.47,42.29,42.3,219019.0
2023-12-20 14:30:00,42.29,42.3,41.57,41.59,498238.0,42.29,42.3,41.57,41.59,498238.0
2023-12-20 15:00:00,41.59,41.62,41.12,41.19,809923.0,41.59,41.62,41.12,41.19,809923.0
2023-12-20 15:30:00,41.19,41.38,41.14,41.18,1108017.0,41.19,41.38,41.14,41.18,1108017.0
2023-12-21 09:30:00,41.8,42.28,41.8,42.05,1017700.0,41.8,42.28,41.8,42.05,1017700.0
2023-12-21 10:00:00,42.05,42.29,41.91,41.99,874507.0,42.05,42.29,41.91,41.99,874507.0
2023-12-21 10:30:00,42.0,42.39,42.0,42.35,376731.0,42.0,42.39,42.0,42.35,376731.0
2023-12-21 11:00:00,42.36,42.41,42.21,42.34,303525.0,42.36,42.41,42.21,42.34,303525.0
2023-12-21 11:30:00,42.34,42.42,42.23,42.35,351500.0,42.34,42.42,42.23,42.35,351500.0
2023-12-21 12:00:00,42.35,42.39,42.22,42.32,345795.0,42.35,42.39,42.22,42.32,345795.0
2023-12-21 12:30:00,42.31,42.38,42.23,42.3,264316.0,42.31,42.38,42.23,42.3,264316.0
2023-12-21 13:00:00,42.32,42.37,42.17,42.35,246268.0,42.32,42.37,42.17,42.35,246268.0
2023-12-21 13:30:00,42.36,42.59,42.35,42.58,209678.0,42.36,42.59,42.35,42.58,209678.0
2023-12-21 14:00:00,42.58,42.59,42.43,42.46,134725.0,42.58,42.59,42.43,42.46,134725.0
2023-12-21 14:30:00,42.47,42.48,42.31,42.36,195835.0,42.47,42.48,42.31,42.36,195835.0
2023-12-21 15:00:00,42.37,42.44,42.31,42.43,169187.0,42.37,42.44,42.31,42.43,169187.0
2023-12-21 15:30:00,42.43,42.63,42.4,42.61,1095200.0,42.43,42.63,42.4,42.61,1095200.0
2023-12-22 09:30:00,42.58,42.98,42.26,42.76,548415.0,42.58,42.98,42.26,42.76,548415.0
2023-12-22 10:00:00,42.77,42.82,42.53,42.69,307325.0,42.77,42.82,42.53,42.69,307325.0
2023-12-22 10:30:00,42.7,42.72,42.42,42.44,276954.0,42.7,42.72,42.42,42.44,276954.0
2023-12-22 11:00:00,42.42,42.6,42.37,42.59,257897.0,42.42,42.6,42.37,42.59,257897.0
2023-12-22 11:30:00,42.6,42.7,42.59,42.68,174693.0,42.6,42.7,42.59,42.68,174693.0
2023-12-22 12:00:00,42.68,42.7,42.51,42.62,168334.0,42.68,42.7,42.51,42.62,168334.0
2023-12-22 12:30:00,42.61,42.78,42.55,42.77,183136.0,42.61,42.78,42.55,42.77,183136.0
2023-12-22 13:00:00,42.77,42.79,42.56,42.59,196126.0,42.77,42.79,42.56,42.59,196126.0
2023-12-22 13:30:00,42.59,42.63,42.5,42.59,154181.0,42.59,42.63,42.5,42.59,154181.0
2023-12-22 14:00:00,42.58,42.59,42.36,42.42,368485.0,42.58,42.59,42.36,42.42,368485.0
2023-12-22 14:30:00,42.42,42.59,42.35,42.59,198341.0,42.42,42.59,42.35,42.59,198341.0
2023-12-22 15:00:00,42.59,42.7,42.55,42.57,337191.0,42.59,42.7,42.55,42.57,337191.0
2023-12-22 15:30:00,42.58,42.61,42.45,42.56,721088.0,42.58,42.61,42.45,42.56,721088.0
2023-12-26 09:30:00,42.46,42.55,42.16,42.25,476321.0,42.46,42.55,42.16,42.25,476321.0
2023-12-26 10:00:00,42.26,42.34,42.15,42.15,496499.0,42.26,42.34,42.15,42.15,496499.0
2023-12-26 10:30:00,42.16,42.29,42.07,42.09,319482.0,42.16,42.29,42.07,42.09,319482.0
2023-12-26 11:00:00,42.09,42.2,42.01,42.02,301358.0,42.09,42.2,42.01,42.02,301358.0
2023-12-26 11:30:00,42.02,42.15,42.01,42.14,195299.0,42.02,42.15,42.01,42.14,195299.0
2023-12-26 12:00:00,42.14,42.19,42.09,42.1,153914.0,42.14,42.19,42.09,42.1,153914.0
2023-12-26 12:30:00,42.09,42.13,41.96,42.09,443512.0,42.09,42.13,41.96,42.09,443512.0
2023-12-26 13:00:00,42.09,42.25,42.08,42.16,277596.0,42.09,42.25,42.08,42.16,277596.0
2023-12-26 13:30:00,42.16,42.19,42.11,42.16,162635.0,42.16,42.19,42.11,42.16,162635.0
2023-12-26 14:00:00,42.16,42.22,42.1,42.21,162775.0,42.16,42.22,42.1,42.21,162775.0
2023-12-26 14:30:00,42.21,42.21,42.1,42.1,177124.0,42.21,42.21,42.1,42.1,177124.0
2023-12-26 15:00:00,42.1,42.17,42.06,42.12,223906.0,42.1,42.17,42.06,42.12,223906.0
2023-12-26 15:30:00,42.11,42.15,42.04,42.1,745464.0,42.11,42.15,42.04,42.1,745464.0
2023-12-27 09:30:00,42.12,42.22,41.9,41.99,407974.0,42.12,42.22,41.9,41.99,407974.0
2023-12-27 10:00:00,41.99,42.03,41.9,41.95,216433.0,41.99,42.03,41.9,41.95,216433.0
2023-12-27 10:30:00,41.95,41.99,41.67,41.67,321845.0,41.95,41.99,41.67,41.67,321845.0
2023-12-27 11:00:00,41.67,41.73,41.6,41.7,274144.0,41.67,41.73,41.6,41.7,274144.0
2023-12-27 11:30:00,41.69,41.76,41.67,41.72,173881.0,41.69,41.76,41.67,41.72,173881.0
2023-12-27 12:00:00,41.73,41.82,41.7,41.76,187401.0,41.73,41.82,41.7,41.76,187401.0
2023-12-27 12:30:00,41.76,41.82,41.66,41.72,195248.0,41.76,41.82,41.66,41.72,195248.0
2023-12-27 13:00:00,41.72,41.89,41.71,41.82,208864.0,41.72,41.89,41.71,41.82,208864.0
2023-12-27 13:30:00,41.82,41.88,41.74,41.75,245262.0,41.82,41.88,41.74,41.75,245262.0
2023-12-27 14:00:00,41.72,41.73,41.63,41.67,206851.0,41.72,41.73,41.63,41.67,206851.0
2023-12-27 14:30:00,41.66,41.68,41.52,41.58,233622.0,41.66,41.68,41.52,41.58,233622.0
2023-12-27 15:00:00,41.58,41.69,41.53,41.62,215372.0,41.58,41.69,41.53,41.62,215372.0
2023-12-27 15:30:00,41.63,41.75,41.58,41.75,729583.0,41.63,41.75,41.58,41.75,729583.0
2023-12-28 09:30:00,41.55,41.93,41.48,41.86,516150.0,41.55,41.93,41.48,41.86,516150.0
2023-12-28 10:00:00,41.86,42.03,41.75,41.95,280239.0,41.86,42.03,41.75,41.95,280239.0
2023-12-28 10:30:00,41.96,41.99,41.77,41.82,203518.0,41.96,41.99,41.77,41.82,203518.0
2023-12-28 11:00:00,41.81,41.85,41.73,41.78,144427.0,41.81,41.85,41.73,41.78,144427.0
2023-12-28 11:30:00,41.77,41.87,41.77,41.83,116566.0,41.77,41.87,41.77,41.83,116566.0
2023-12-28 12:00:00,41.84,41.87,41.76,41.79,136851.0,41.84,41.87,41.76,41.79,136851.0
2023-12-28 12:30:00,41.79,41.86,41.72,41.75,140845.0,41.79,41.86,41.72,41.75,140845.0
2023-12-28 13:00:00,41.76,41.83,41.71,41.79,165344.0,41.76,41.83,41.71,41.79,165344.0
2023-12-28 13:30:00,41.8,41.89,41.78,41.83,119426.0,41.8,41.89,41.78,41.83,119426.0
2023-12-28 14:00:00,41.83,41.86,41.77,41.81,95950.0,41.83,41.86,41.77,41.81,95950.0
2023-12-28 14:30:00,41.8,41.84,41.73,41.78,135509.0,41.8,41.84,41.73,41.78,135509.0
2023-12-28 15:00:00,41.79,41.87,41.77,41.86,186669.0,41.79,41.87,41.77,41.86,186669.0
2023-12-28 15:30:00,41.86,42.0,41.86,41.99,548474.0,41.86,42.0,41.86,41.99,548474.0
2023-12-29 09:30:00,41.81,41.9,41.63,41.72,387918.0,41.81,41.9,41.63,41.72,387918.0
2023-12-29 10:00:00,41.72,41.72,41.38,41.46,388177.0,41.72,41.72,41.38,41.46,388177.0
2023-12-29 10:30:00,41.45,41.48,41.28,41.35,499356.0,41.45,41.48,41.28,41.35,499356.0
2023-12-29 11:00:00,41.35,41.39,41.26,41.36,329876.0,41.35,41.39,41.26,41.36,329876.0
2023-12-29 11:30:00,41.35,41.4,41.33,41.36,235792.0,41.35,41.4,41.33,41.36,235792.0
2023-12-29 12:00:00,41.36,41.39,41.24,41.3,271444.0,41.36,41.39,41.24,41.3,271444.0
2023-12-29 12:30:00,41.31,41.48,41.3,41.47,173181.0,41.31,41.48,41.3,41.47,173181.0
2023-12-29 13:00:00,41.48,41.54,41.41,41.42,169731.0,41.48,41.54,41.41,41.42,169731.0
2023-12-29 13:30:00,41.42,41.54,41.41,41.49,176521.0,41.42,41.54,41.41,41.49,176521.0
2023-12-29 14:00:00,41.5,41.51,41.41,41.48,207544.0,41.5,41.51,41.41,41.48,207544.0
2023-12-29 14:30:00,41.47,41.52,41.4,41.51,140097.0,41.47,41.52,41.4,41.51,140097.0
2023-12-29 15:00:00,41.51,41.55,41.36,41.44,398609.0,41.51,41.55,41.36,41.44,398609.0
2023-12-29 15:30:00,41.44,41.44,41.18,41.27,1054831.0,41.44,41.44,41.18,41.27,1054831.0
2024-01-02 09:30:00,41.13,41.13,40.56,40.85,687340.0,41.13,41.13,40.56,40.85,687340.0
2024-01-02 10:00:00,40.86,41.31,40.83,41.29,375553.0,40.86,41.31,40.83,41.29,375553.0
2024-01-02 10:30:00,41.29,41.32,40.85,40.88,288619.0,41.29,41.32,40.85,40.88,288619.0
2024-01-02 11:00:00,40.88,41.1,40.79,41.09,246503.0,40.88,41.1,40.79,41.09,246503.0
2024-01-02 11:30:00,41.09,41.45,41.06,41.42,407349.0,41.09,41.45,41.06,41.42,407349.0
2024-01-02 12:00:00,41.43,41.69,41.41,41.47,288412.0,41.43,41.69,41.41,41.47,288412.0
2024-01-02 12:30:00,41.47,41.49,41.34,41.42,161140.0,41.47,41.49,41.34,41.42,161140.0
2024-01-02 13:00:00,41.41,41.57,41.4,41.5,161692.0,41.41,41.57,41.4,41.5,161692.0
2024-01-02 13:30:00,41.5,41.56,41.4,41.41,211390.0,41.5,41.56,41.4,41.41,211390.0
2024-01-02 14:00:00,41.41,41.43,41.1,41.17,323821.0,41.41,41.43,41.1,41.17,323821.0
2024-01-02 14:30:00,41.18,41.21,41.01,41.02,200959.0,41.18,41.21,41.01,41.02,200959.0
2024-01-02 15:00:00,41.01,41.04,40.74,40.78,263034.0,41.01,41.04,40.74,40.78,263034.0
2024-01-02 15:30:00,40.77,40.82,40.6,40.73,1139490.0,40.77,40.82,40.6,40.73,1139490.0
2024-01-03 09:30:00,40.06,40.56,39.97,40.23,975585.0,40.06,40.56,39.97,40.23,975585.0
2024-01-03 10:00:00,40.22,40.42,39.88,39.88,677193.0,40.22,40.42,39.88,39.88,677193.0
2024-01-03 10:30:00,39.88,39.95,39.55,39.79,517129.0,39.88,39.95,39.55,39.79,517129.0
2024-01-03 11:00:00,39.79,39.94,39.73,39.79,345324.0,39.79,39.94,39.73,39.79,345324.0
2024-01-03 11:30:00,39.79,39.89,39.59,39.6,330794.0,39.79,39.89,39.59,39.6,330794.0
2024-01-03 12:00:00,39.59,39.82,39.51,39.78,350823.0,39.59,39.82,39.51,39.78,350823.0
2024-01-03 12:30:00,39.79,39.99,39.7,39.98,237384.0,39.79,39.99,39.7,39.98,237384.0
2024-01-03 13:00:00,39.97,40.09,39.9,39.95,263152.0,39.97,40.09,39.9,39.95,263152.0
2024-01-03 13:30:00,39.95,39.96,39.78,39.78,236787.0,39.95,39.96,39.78,39.78,236787.0
2024-01-03 14:00:00,39.78,39.9,39.61,39.84,421784.0,39.78,39.9,39.61,39.84,421784.0
2024-01-03 14:30:00,39.86,39.94,39.71,39.76,348514.0,39.86,39.94,39.71,39.76,348514.0
2024-01-03 15:00:00,39.76,39.77,39.45,39.49,558386.0,39.76,39.77,39.45,39.49,558386.0
2024-01-03 15:30:00,39.51,39.62,39.4,39.52,1507328.0,39.51,39.62,39.4,39.52,1507328.0
2024-01-04 09:30:00,39.71,40.24,39.6,40.09,800696.0,39.71,40.24,39.6,40.09,800696.0
2024-01-04 10:00:00,40.07,40.54,40.06,40.36,561336.0,40.07,40.54,40.06,40.36,561336.0
2024-01-04 10:30:00,40.35,40.53,40.31,40.48,350204.0,40.35,40.53,40.31,40.48,350204.0
2024-01-04 11:00:00,40.48,40.74,40.41,40.71,355491.0,40.48,40.74,40.41,40.71,355491.0
2024-01-04 11:30:00,40.72,40.89,40.66,40.72,377609.0,40.72,40.89,40.66,40.72,377609.0
2024-01-04 12:00:00,40.71,40.72,40.51,40.52,190060.0,40.71,40.72,40.51,40.52,190060.0
2024-01-04 12:30:00,40.53,40.53,40.36,40.46,161949.0,40.53,40.53,40.36,40.46,161949.0
2024-01-04 13:00:00,40.45,40.54,40.43,40.47,161039.0,40.45,40.54,40.43,40.47,161039.0
2024-01-04 13:30:00,40.47,40.53,40.45,40.48,111156.0,40.47,40.53,40.45,40.48,111156.0
2024-01-04 14:00:00,40.48,40.51,40.4,40.42,141455.0,40.48,40.51,40.4,40.42,141455.0
2024-01-04 14:30:00,40.43,40.54,40.38,40.52,269401.0,40.43,40.54,40.38,40.52,269401.0
2024-01-04 15:00:00,40.52,40.63,40.44,40.53,299312.0,40.52,40.63,40.44,40.53,299312.0
2024-01-04 15:30:00,40.52,40.59,40.44,40.48,1028551.0,40.52,40.59,40.44,40.48,1028551.0
2024-01-05 09:30:00,40.39,41.58,40.28,41.35,898824.0,40.39,41.58,40.28,41.35,898824.0
2024-01-05 10:00:00,41.35,41.61,41.35,41.48,578424.0,41.35,41.61,41.35,41.48,578424.0
2024-01-05 10:30:00,41.49,41.88,41.49,41.82,393727.0,41.49,41.88,41.49,41.82,393727.0
2024-01-05 11:00:00,41.83,42.01,41.72,41.78,373955.0,41.83,42.01,41.72,41.78,373955.0
2024-01-05 11:30:00,41.78,41.88,41.7,41.83,306620.0,41.78,41.88,41.7,41.83,306620.0
2024-01-05 12:00:00,41.83,41.87,41.48,41.52,308292.0,41.83,41.87,41.48,41.52,308292.0
2024-01-05 12:30:00,41.51,41.68,41.48,41.66,143293.0,41.51,41.68,41.48,41.66,143293.0
2024-01-05 13:00:00,41.65,41.83,41.57,41.83,151330.0,41.65,41.83,41.57,41.83,151330.0
2024-01-05 13:30:00,41.84,41.99,41.84,41.88,256680.0,41.84,41.99,41.84,41.88,256680.0
2024-01-05 14:00:00,41.88,42.0,41.85,41.88,295400.0,41.88,42.0,41.85,41.88,295400.0
2024-01-05 14:30:00,41.88,41.93,41.47,41.52,262424.0,41.88,41.93,41.47,41.52,262424.0
2024-01-05 15:00:00,41.51,41.66,41.47,41.62,228173.0,41.51,41.66,41.47,41.62,228173.0
2024-01-05 15:30:00,41.62,41.78,41.59,41.75,649469.0,41.62,41.78,41.59,41.75,649469.0
2024-01-08 09:30:00,41.48,42.24,41.44,41.52,1344559.0,41.48,42.24,41.44,41.52,1344559.0
2024-01-08 10:00:00,41.52,42.24,41.45,42.14,876133.0,41.52,42.24,41.45,42.14,876133.0
2024-01-08 10:30:00,42.14,42.65,42.13,42.54,743495.0,42.14,42.65,42.13,42.54,743495.0
2024-01-08 11:00:00,42.55,42.65,42.39,42.52,722772.0,42.55,42.65,42.39,42.52,722772.0
2024-01-08 11:30:00,42.52,42.78,42.49,42.76,454819.0,42.52,42.78,42.49,42.76,454819.0
2024-01-08 12:00:00,42.75,42.82,42.63,42.68,332615.0,42.75,42.82,42.63,42.68,332615.0
2024-01-08 12:30:00,42.68,42.86,42.64,42.84,421896.0,42.68,42.86,42.64,42.84,421896.0
2024-01-08 13:00:00,42.83,42.96,42.75,42.83,343432.0,42.83,42.96,42.75,42.83,343432.0
2024-01-08 13:30:00,42.83,43.09,42.8,43.09,505064.0,42.83,43.09,42.8,43.09,505064.0
2024-01-08 14:00:00,43.09,43.52,43.06,43.48,859034.0,43.09,43.52,43.06,43.48,859034.0
2024-01-08 14:30:00,43.48,43.52,43.24,43.27,376773.0,43.48,43.52,43.24,43.27,376773.0
2024-01-08 15:00:00,43.27,43.28,42.75,42.75,1143401.0,43.27,43.28,42.75,42.75,1143401.0
2024-01-08 15:30:00,42.76,42.95,42.62,42.93,1885164.0,42.76,42.95,42.62,42.93,1885164.0
2024-01-09 09:30:00,43.53,43.8,43.05,43.22,1718507.0,43.53,43.8,43.05,43.22,1718507.0
2024-01-09 10:00:00,43.23,43.53,43.17,43.46,543457.0,43.23,43.53,43.17,43.46,543457.0
2024-01-09 10:30:00,43.45,43.54,43.38,43.48,240148.0,43.45,43.54,43.38,43.48,240148.0
2024-01-09 11:00:00,43.48,43.7,43.46,43.69,387404.0,43.48,43.7,43.46,43.69,387404.0
2024-01-09 11:30:00,43.69,43.82,43.59,43.82,536469.0,43.69,43.82,43.59,43.82,536469.0
2024-01-09 12:00:00,43.82,43.83,43.67,43.73,270833.0,43.82,43.83,43.67,43.73,270833.0
2024-01-09 12:30:00,43.74,43.98,43.67,43.98,394003.0,43.74,43.98,43.67,43.98,394003.0
2024-01-09 13:00:00,43.97,44.16,43.82,43.83,471714.0,43.97,44.16,43.82,43.83,471714.0
2024-01-09 13:30:00,43.82,43.97,43.7,43.93,256916.0,43.82,43.97,43.7,43.93,256916.0
2024-01-09 14:00:00,43.94,43.95,43.63,43.67,271946.0,43.94,43.95,43.63,43.67,271946.0
2024-01-09 14:30:00,43.67,43.86,43.64,43.84,387546.0,43.67,43.86,43.64,43.84,387546.0
2024-01-09 15:00:00,43.84,43.85,43.66,43.75,455692.0,43.84,43.85,43.66,43.75,455692.0
2024-01-09 15:30:00,43.76,43.76,43.5,43.54,1276269.0,43.76,43.76,43.5,43.54,1276269.0
2024-01-10 09:30:00,43.68,44.05,43.43,43.99,903904.0,43.68,44.05,43.43,43.99,903904.0
2024-01-10 10:00:00,43.98,44.0,43.47,43.98,621493.0,43.98,44.0,43.47,43.98,621493.0
2024-01-10 10:30:00,43.99,44.29,43.87,44.28,653742.0,43.99,44.29,43.87,44.28,653742.0
2024-01-10 11:00:00,44.28,44.37,44.1,44.3,463882.0,44.28,44.37,44.1,44.3,463882.0
2024-01-10 11:30:00,44.3,44.5,44.24,44.44,469757.0,44.3,44.5,44.24,44.44,469757.0
2024-01-10 12:00:00,44.44,44.49,44.27,44.27,322861.0,44.44,44.49,44.27,44.27,322861.0
2024-01-10 12:30:00,44.26,44.45,44.23,44.41,200239.0,44.26,44.45,44.23,44.41,200239.0
2024-01-10 13:00:00,44.42,44.49,44.1,44.16,332888.0,44.42,44.49,44.1,44.16,332888.0
2024-01-10 13:30:00,44.17,44.23,44.01,44.08,318821.0,44.17,44.23,44.01,44.08,318821.0
2024-01-10 14:00:00,44.07,44.31,44.05,44.28,264079.0,44.07,44.31,44.05,44.28,264079.0
2024-01-10 14:30:00,44.3,44.39,44.27,44.35,156893.0,44.3,44.39,44.27,44.35,156893.0
2024-01-10 15:00:00,44.35,44.42,44.1,44.13,350436.0,44.35,44.42,44.1,44.13,350436.0
2024-01-10 15:30:00,44.12,44.29,44.04,44.27,1141808.0,44.12,44.29,44.04,44.27,1141808.0
2024-01-11 09:30:00,44.06,44.28,43.73,44.05,833092.0,44.06,44.28,43.73,44.05,833092.0
2024-01-11 10:00:00,44.03,44.07,43.41,43.75,690279.0,44.03,44.07,43.41,43.75,690279.0
2024-01-11 10:30:00,43.75,43.88,43.59,43.62,276897.0,43.75,43.88,43.59,43.62,276897.0
2024-01-11 11:00:00,43.64,43.8,43.62,43.72,217684.0,43.64,43.8,43.62,43.72,217684.0
2024-01-11 11:30:00,43.72,43.81,43.66,43.79,241394.0,43.72,43.81,43.66,43.79,241394.0
2024-01-11 12:00:00,43.8,44.0,43.79,43.88,240745.0,43.8,44.0,43.79,43.88,240745.0
2024-01-11 12:30:00,43.89,44.08,43.84,44.0,132318.0,43.89,44.08,43.84,44.0,132318.0
2024-01-11 13:00:00,43.98,44.23,43.98,44.14,252906.0,43.98,44.23,43.98,44.14,252906.0
2024-01-11 13:30:00,44.15,44.19,43.98,44.14,282921.0,44.15,44.19,43.98,44.14,282921.0
2024-01-11 14:00:00,44.15,44.21,44.08,44.16,100988.0,44.15,44.21,44.08,44.16,100988.0
2024-01-11 14:30:00,44.16,44.3,44.09,44.24,166893.0,44.16,44.3,44.09,44.24,166893.0
2024-01-11 15:00:00,44.25,44.28,44.1,44.11,314063.0,44.25,44.28,44.1,44.11,314063.0
2024-01-11 15:30:00,44.11,44.54,44.1,44.52,1303479.0,44.11,44.54,44.1,44.52,1303479.0
2024-01-12 09:30:00,42.57,42.64,41.58,41.64,2772415.0,42.57,42.64,41.58,41.64,2772415.0
2024-01-12 10:00:00,41.65,41.65,40.6,40.63,2825921.0,41.65,41.65,40.6,40.63,2825921.0
2024-01-12 10:30:00,40.64,40.73,40.38,40.59,2322537.0,40.64,40.73,40.38,40.59,2322537.0
2024-01-12 11:00:00,40.58,40.88,40.42,40.84,1529325.0,40.58,40.88,40.42,40.84,1529325.0
2024-01-12 11:30:00,40.84,40.9,40.58,40.67,1294078.0,40.84,40.9,40.58,40.67,1294078.0
2024-01-12 12:00:00,40.67,40.7,40.31,40.4,1207635.0,40.67,40.7,40.31,40.4,1207635.0
2024-01-12 12:30:00,40.4,40.41,40.02,40.05,1522041.0,40.4,40.41,40.02,40.05,1522041.0
2024-01-12 13:00:00,40.05,40.24,40.0,40.21,987181.0,40.05,40.24,40.0,40.21,987181.0
2024-01-12 13:30:00,40.21,40.33,40.06,40.32,1026078.0,40.21,40.33,40.06,40.32,1026078.0
2024-01-12 14:00:00,40.32,40.4,40.16,40.16,776467.0,40.32,40.4,40.16,40.16,776467.0
2024-01-12 14:30:00,40.16,40.17,39.98,40.02,1340953.0,40.16,40.17,39.98,40.02,1340953.0
2024-01-12 15:00:00,40.01,40.04,39.9,39.99,987690.0,40.01,40.04,39.9,39.99,987690.0
2024-01-12 15:30:00,39.98,40.03,39.76,39.77,3542345.0,39.98,40.03,39.76,39.77,3542345.0
2024-01-16 09:30:00,39.29,39.38,38.5,38.57,1582273.0,39.29,39.38,38.5,38.57,1582273.0
2024-01-16 10:00:00,38.57,38.72,38.37,38.48,976967.0,38.57,38.72,38.37,38.48,976967.0
2024-01-16 10:30:00,38.45,38.64,38.2,38.28,1083246.0,38.45,38.64,38.2,38.28,1083246.0
2024-01-16 11:00:00,38.29,38.66,38.1,38.58,831484.0,38.29,38.66,38.1,38.58,831484.0
2024-01-16 11:30:00,38.59,38.66,38.37,38.47,490145.0,38.59,38.66,38.37,38.47,490145.0
2024-01-16 12:00:00,38.47,38.54,38.26,38.34,559515.0,38.47,38.54,38.26,38.34,559515.0
2024-01-16 12:30:00,38.33,38.48,38.28,38.38,361586.0,38.33,38.48,38.28,38.38,361586.0
2024-01-16 13:00:00,38.36,38.71,38.12,38.66,916528.0,38.36,38.71,38.12,38.66,916528.0
2024-01-16 13:30:00,38.66,38.76,38.5,38.75,448489.0,38.66,38.76,38.5,38.75,448489.0
2024-01-16 14:00:00,38.74,38.96,38.69,38.74,371353.0,38.74,38.96,38.69,38.74,371353.0
2024-01-16 14:30:00,38.74,38.94,38.68,38.94,339039.0,38.74,38.94,38.68,38.94,339039.0
2024-01-16 15:00:00,38.94,39.15,38.86,38.88,575326.0,38.94,39.15,38.86,38.88,575326.0
2024-01-16 15:30:00,38.88,38.94,38.77,38.91,1896426.0,38.88,38.94,38.77,38.91,1896426.0
2024-01-17 09:30:00,38.46,38.83,38.14,38.43,811015.0,38.46,38.83,38.14,38.43,811015.0
2024-01-17 10:00:00,38.43,38.75,38.36,38.53,424842.0,38.43,38.75,38.36,38.53,424842.0
2024-01-17 10:30:00,38.52,38.59,38.18,38.24,568539.0,38.52,38.59,38.18,38.24,568539.0
2024-01-17 11:00:00,38.23,38.34,38.13,38.19,513691.0,38.23,38.34,38.13,38.19,513691.0
2024-01-17 11:30:00,38.19,38.29,38.16,38.26,299540.0,38.19,38.29,38.16,38.26,299540.0
2024-01-17 12:00:00,38.26,38.27,38.05,38.07,360504.0,38.26,38.27,38.05,38.07,360504.0
2024-01-17 12:30:00,38.07,38.12,38.01,38.04,319493.0,38.07,38.12,38.01,38.04,319493.0
2024-01-17 13:00:00,38.04,38.11,37.91,37.93,424188.0,38.04,38.11,37.91,37.93,424188.0
2024-01-17 13:30:00,37.93,37.93,37.78,37.87,411459.0,37.93,37.93,37.78,37.87,411459.0
2024-01-17 14:00:00,37.87,37.9,37.76,37.76,278209.0,37.87,37.9,37.76,37.76,278209.0
2024-01-17 14:30:00,37.76,37.83,37.74,37.76,564543.0,37.76,37.83,37.74,37.76,564543.0
2024-01-17 15:00:00,37.76,37.94,37.68,37.91,472780.0,37.76,37.94,37.68,37.91,472780.0
2024-01-17 15:30:00,37.91,38.03,37.82,37.89,1421270.0,37.91,38.03,37.82,37.89,1421270.0
2024-01-18 09:30:00,38.05,38.5,37.88,38.35,901701.0,38.05,38.5,37.88,38.35,901701.0
2024-01-18 10:00:00,38.34,38.64,38.26,38.54,637543.0,38.34,38.64,38.26,38.54,637543.0
2024-01-18 10:30:00,38.54,38.67,38.34,38.38,454798.0,38.54,38.67,38.34,38.38,454798.0
2024-01-18 11:00:00,38.37,38.59,38.25,38.53,400072.0,38.37,38.59,38.25,38.53,400072.0
2024-01-18 11:30:00,38.52,38.61,38.39,38.43,288283.0,38.52,38.61,38.39,38.43,288283.0
2024-01-18 12:00:00,38.43,38.6,38.31,38.53,487854.0,38.43,38.6,38.31,38.53,487854.0
2024-01-18 12:30:00,38.52,38.58,38.39,38.44,383672.0,38.52,38.58,38.39,38.44,383672.0
2024-01-18 13:00:00,38.44,38.5,38.36,38.46,301794.0,38.44,38.5,38.36,38.46,301794.0
2024-01-18 13:30:00,38.47,38.95,38.46,38.94,580660.0,38.47,38.95,38.46,38.94,580660.0
2024-01-18 14:00:00,38.94,39.43,38.94,39.38,1002733.0,38.94,39.43,38.94,39.38,1002733.0
2024-01-18 14:30:00,39.39,39.49,39.23,39.34,708762.0,39.39,39.49,39.23,39.34,708762.0
2024-01-18 15:00:00,39.34,39.66,39.34,39.61,588934.0,39.34,39.66,39.34,39.61,588934.0
2024-01-18 15:30:00,39.61,39.83,39.53,39.78,1633335.0,39.61,39.83,39.53,39.78,1633335.0
2024-01-19 09:30:00,39.72,39.75,39.0,39.12,930026.0,39.72,39.75,39.0,39.12,930026.0
2024-01-19 10:00:00,39.13,39.25,38.57,38.74,656673.0,39.13,39.25,38.57,38.74,656673.0
2024-01-19 10:30:00,38.73,38.74,38.56,38.64,608899.0,38.73,38.74,38.56,38.64,608899.0
2024-01-19 11:00:00,38.64,38.84,38.63,38.8,453392.0,38.64,38.84,38.63,38.8,453392.0
2024-01-19 11:30:00,38.79,38.83,38.69,38.72,355912.0,38.79,38.83,38.69,38.72,355912.0
2024-01-19 12:00:00,38.73,38.78,38.66,38.75,265087.0,38.73,38.78,38.66,38.75,265087.0
2024-01-19 12:30:00,38.76,39.04,38.71,39.04,434816.0,38.76,39.04,38.71,39.04,434816.0
2024-01-19 13:00:00,39.02,39.04,38.84,38.92,329739.0,39.02,39.04,38.84,38.92,329739.0
2024-01-19 13:30:00,38.91,38.92,38.76,38.89,257332.0,38.91,38.92,38.76,38.89,257332.0
2024-01-19 14:00:00,38.89,39.16,38.87,39.1,408441.0,38.89,39.16,38.87,39.1,408441.0
2024-01-19 14:30:00,39.1,39.15,38.94,38.98,360584.0,39.1,39.15,38.94,38.98,360584.0
2024-01-19 15:00:00,38.98,39.01,38.78,38.79,580751.0,38.98,39.01,38.78,38.79,580751.0
2024-01-19 15:30:00,38.79,38.98,38.76,38.81,1501118.0,38.79,38.98,38.76,38.81,1501118.0
2024-01-22 09:30:00,39.26,39.49,38.99,39.23,1047065.0,39.26,39.49,38.99,39.23,1047065.0
2024-01-22 10:00:00,39.23,39.38,38.87,38.88,906563.0,39.23,39.38,38.87,38.88,906563.0
2024-01-22 10:30:00,38.87,39.06,38.61,38.98,943179.0,38.87,39.06,38.61,38.98,943179.0
2024-01-22 11:00:00,39.0,39.01,38.84,38.93,349221.0,39.0,39.01,38.84,38.93,349221.0
2024-01-22 11:30:00,38.94,39.0,38.79,38.82,566203.0,38.94,39.0,38.79,38.82,566203.0
2024-01-22 12:00:00,38.82,38.89,38.76,38.8,334516.0,38.82,38.89,38.76,38.8,334516.0
2024-01-22 12:30:00,38.8,38.97,38.77,38.86,369550.0,38.8,38.97,38.77,38.86,369550.0
2024-01-22 13:00:00,38.86,38.86,38.68,38.71,409308.0,38.86,38.86,38.68,38.71,409308.0
2024-01-22 13:30:00,38.71,38.72,38.56,38.56,554128.0,38.71,38.72,38.56,38.56,554128.0
2024-01-22 14:00:00,38.57,38.57,38.3,38.33,696482.0,38.57,38.57,38.3,38.33,696482.0
2024-01-22 14:30:00,38.33,38.46,38.31,38.35,602438.0,38.33,38.46,38.31,38.35,602438.0
2024-01-22 15:00:00,38.34,38.53,38.23,38.52,942582.0,38.34,38.53,38.23,38.52,942582.0
2024-01-22 15:30:00,38.52,38.61,38.39,38.42,1988749.0,38.52,38.61,38.39,38.42,1988749.0
2024-01-23 09:30:00,40.98,42.32,40.76,41.41,6314066.0,40.98,42.32,40.76,41.41,6314066.0
2024-01-23 10:00:00,41.41,41.46,40.53,40.57,2984284.0,41.41,41.46,40.53,40.57,2984284.0
2024-01-23 10:30:00,40.56,41.41,39.77,40.72,3254169.0,40.56,41.41,39.77,40.72,3254169.0
2024-01-23 11:00:00,40.73,41.13,40.59,41.08,2602310.0,40.73,41.13,40.59,41.08,2602310.0
2024-01-23 11:30:00,41.08,41.41,40.89,41.4,1497885.0,41.08,41.41,40.89,41.4,1497885.0
2024-01-23 12:00:00,41.39,41.71,41.27,41.41,1530551.0,41.39,41.71,41.27,41.41,1530551.0
2024-01-23 12:30:00,41.41,41.47,41.04,41.21,839965.0,41.41,41.47,41.04,41.21,839965.0
2024-01-23 13:00:00,41.22,41.37,41.04,41.2,675444.0,41.22,41.37,41.04,41.2,675444.0
2024-01-23 13:30:00,41.19,41.21,40.94,41.1,566216.0,41.19,41.21,40.94,41.1,566216.0
2024-01-23 14:00:00,41.09,41.16,40.75,40.87,858563.0,41.09,41.16,40.75,40.87,858563.0
2024-01-23 14:30:00,40.87,40.99,40.66,40.82,942716.0,40.87,40.99,40.66,40.82,942716.0
2024-01-23 15:00:00,40.82,41.0,40.69,40.75,1004744.0,40.82,41.0,40.69,40.75,1004744.0
2024-01-23 15:30:00,40.75,40.77,40.29,40.5,2376787.0,40.75,40.77,40.29,40.5,2376787.0
2024-01-24 09:30:00,41.06,41.35,40.89,40.92,1131092.0,41.06,41.35,40.89,40.92,1131092.0
2024-01-24 10:00:00,40.93,40.96,40.48,40.77,636947.0,40.93,40.96,40.48,40.77,636947.0
2024-01-24 10:30:00,40.78,40.86,40.61,40.81,479655.0,40.78,40.86,40.61,40.81,479655.0
2024-01-24 11:00:00,40.81,40.92,40.7,40.79,357295.0,40.81,40.92,40.7,40.79,357295.0
2024-01-24 11:30:00,40.8,41.08,40.78,41.05,497968.0,40.8,41.08,40.78,41.05,497968.0
2024-01-24 12:00:00,41.05,41.07,40.82,40.92,303575.0,41.05,41.07,40.82,40.92,303575.0
2024-01-24 12:30:00,40.92,40.97,40.85,40.93,193884.0,40.92,40.97,40.85,40.93,193884.0
2024-01-24 13:00:00,40.93,41.08,40.86,40.86,435516.0,40.93,41.08,40.86,40.86,435516.0
2024-01-24 13:30:00,40.86,40.89,40.72,40.82,323513.0,40.86,40.89,40.72,40.82,323513.0
2024-01-24 14:00:00,40.82,40.87,40.66,40.69,268924.0,40.82,40.87,40.66,40.69,268924.0
2024-01-24 14:30:00,40.69,40.9,40.67,40.88,284034.0,40.69,40.9,40.67,40.88,284034.0
2024-01-24 15:00:00,40.89,40.98,40.69,40.73,475176.0,40.89,40.98,40.69,40.73,475176.0
2024-01-24 15:30:00,40.74,40.97,40.69,40.87,1102968.0,40.74,40.97,40.69,40.87,1102968.0
2024-01-25 09:30:00,42.09,43.1,41.91,42.84,2569530.0,42.09,43.1,41.91,42.84,2569530.0
2024-01-25 10:00:00,42.84,43.1,42.44,42.73,1214958.0,42.84,43.1,42.44,42.73,1214958.0
2024-01-25 10:30:00,42.73,42.83,41.8,41.93,1076472.0,42.73,42.83,41.8,41.93,1076472.0
2024-01-25 11:00:00,41.93,42.3,41.78,42.25,675172.0,41.93,42.3,41.78,42.25,675172.0
2024-01-25 11:30:00,42.25,42.37,42.19,42.36,501249.0,42.25,42.37,42.19,42.36,501249.0
2024-01-25 12:00:00,42.37,42.38,42.04,42.27,478983.0,42.37,42.38,42.04,42.27,478983.0
2024-01-25 12:30:00,42.27,42.29,42.03,42.21,348536.0,42.27,42.29,42.03,42.21,348536.0
2024-01-25 13:00:00,42.21,42.39,42.13,42.22,481566.0,42.21,42.39,42.13,42.22,481566.0
2024-01-25 13:30:00,42.21,42.29,42.14,42.18,275106.0,42.21,42.29,42.14,42.18,275106.0
2024-01-25 14:00:00,42.18,42.82,42.12,42.76,824945.0,42.18,42.82,42.12,42.76,824945.0
2024-01-25 14:30:00,42.77,42.91,42.71,42.84,472449.0,42.77,42.91,42.71,42.84,472449.0
2024-01-25 15:00:00,42.84,42.84,42.53,42.62,524173.0,42.84,42.84,42.53,42.62,524173.0
2024-01-25 15:30:00,42.62,43.08,42.6,42.97,1865490.0,42.62,43.08,42.6,42.97,1865490.0
2024-01-26 09:30:00,43.16,43.56,42.81,42.91,699690.0,43.16,43.56,42.81,42.91,699690.0
2024-01-26 10:00:00,42.89,43.08,42.52,42.69,559161.0,42.89,43.08,42.52,42.69,559161.0
2024-01-26 10:30:00,42.7,42.79,42.56,42.78,315225.0,42.7,42.79,42.56,42.78,315225.0
2024-01-26 11:00:00,42.77,42.85,42.56,42.69,345070.0,42.77,42.85,42.56,42.69,345070.0
2024-01-26 11:30:00,42.7,42.92,42.68,42.83,282238.0,42.7,42.92,42.68,42.83,282238.0
2024-01-26 12:00:00,42.83,42.86,42.7,42.83,216105.0,42.83,42.86,42.7,42.83,216105.0
2024-01-26 12:30:00,42.83,42.83,42.55,42.59,247895.0,42.83,42.83,42.55,42.59,247895.0
2024-01-26 13:00:00,42.58,42.59,42.46,42.51,223749.0,42.58,42.59,42.46,42.51,223749.0
2024-01-26 13:30:00,42.51,42.53,42.32,42.53,213807.0,42.51,42.53,42.32,42.53,213807.0
2024-01-26 14:00:00,42.52,42.84,42.5,42.77,330459.0,42.52,42.84,42.5,42.77,330459.0
2024-01-26 14:30:00,42.77,42.86,42.67,42.77,276078.0,42.77,42.86,42.67,42.77,276078.0
2024-01-26 15:00:00,42.77,42.78,42.47,42.5,265128.0,42.77,42.78,42.47,42.5,265128.0
2024-01-26 15:30:00,42.5,42.67,42.42,42.56,1071163.0,42.5,42.67,42.42,42.56,1071163.0
2024-01-29 09:30:00,42.5,42.79,42.24,42.48,566404.0,42.5,42.79,42.24,42.48,566404.0
2024-01-29 10:00:00,42.48,42.87,42.44,42.82,474180.0,42.48,42.87,42.44,42.82,474180.0
2024-01-29 10:30:00,42.81,42.85,42.5,42.56,325400.0,42.81,42.85,42.5,42.56,325400.0
2024-01-29 11:00:00,42.55,42.67,42.37,42.39,414743.0,42.55,42.67,42.37,42.39,414743.0
2024-01-29 11:30:00,42.39,42.57,42.21,42.51,431877.0,42.39,42.57,42.21,42.51,431877.0
2024-01-29 12:00:00,42.51,42.51,42.34,42.36,289297.0,42.51,42.51,42.34,42.36,289297.0
2024-01-29 12:30:00,42.36,42.55,42.35,42.43,239071.0,42.36,42.55,42.35,42.43,239071.0
2024-01-29 13:00:00,42.43,42.55,42.35,42.54,201673.0,42.43,42.55,42.35,42.54,201673.0
2024-01-29 13:30:00,42.55,42.57,42.46,42.49,172201.0,42.55,42.57,42.46,42.49,172201.0
2024-01-29 14:00:00,42.49,42.52,42.34,42.36,187993.0,42.49,42.52,42.34,42.36,187993.0
2024-01-29 14:30:00,42.36,42.4,42.23,42.3,299034.0,42.36,42.4,42.23,42.3,299034.0
2024-01-29 15:00:00,42.3,42.56,42.3,42.51,520838.0,42.3,42.56,42.3,42.51,520838.0
2024-01-29 15:30:00,42.51,42.55,42.01,42.11,1595045.0,42.51,42.55,42.01,42.11,1595045.0
2024-01-30 09:30:00,41.77,42.18,41.57,42.11,558381.0,41.77,42.18,41.57,42.11,558381.0
2024-01-30 10:00:00,42.11,42.11,41.79,41.9,352072.0,42.11,42.11,41.79,41.9,352072.0
2024-01-30 10:30:00,41.91,41.94,41.75,41.82,206122.0,41.91,41.94,41.75,41.82,206122.0
2024-01-30 11:00:00,41.82,41.94,41.77,41.87,303223.0,41.82,41.94,41.77,41.87,303223.0
2024-01-30 11:30:00,41.86,41.94,41.8,41.84,184060.0,41.86,41.94,41.8,41.84,184060.0
2024-01-30 12:00:00,41.84,42.02,41.83,41.96,127043.0,41.84,42.02,41.83,41.96,127043.0
2024-01-30 12:30:00,41.95,41.99,41.87,41.98,124368.0,41.95,41.99,41.87,41.98,124368.0
2024-01-30 13:00:00,41.98,42.1,41.9,42.05,188871.0,41.98,42.1,41.9,42.05,188871.0
2024-01-30 13:30:00,42.05,42.09,42.0,42.02,132277.0,42.05,42.09,42.0,42.02,132277.0
2024-01-30 14:00:00,42.01,42.07,41.98,42.02,144164.0,42.01,42.07,41.98,42.02,144164.0
2024-01-30 14:30:00,42.02,42.08,41.99,42.05,165748.0,42.02,42.08,41.99,42.05,165748.0
2024-01-30 15:00:00,42.05,42.07,41.8,41.87,213063.0,42.05,42.07,41.8,41.87,213063.0
2024-01-30 15:30:00,41.88,41.9,41.65,41.66,967371.0,41.88,41.9,41.65,41.66,967371.0
2024-01-31 09:30:00,41.33,41.62,40.86,41.53,777500.0,41.33,41.62,40.86,41.53,777500.0
2024-01-31 10:00:00,41.54,42.25,41.48,42.23,739857.0,41.54,42.25,41.48,42.23,739857.0
2024-01-31 10:30:00,42.24,42.32,42.03,42.07,456301.0,42.24,42.32,42.03,42.07,456301.0
2024-01-31 11:00:00,42.07,42.31,42.01,42.25,241456.0,42.07,42.31,42.01,42.25,241456.0
2024-01-31 11:30:00,42.26,42.46,42.12,42.36,298685.0,42.26,42.46,42.12,42.36,298685.0
2024-01-31 12:00:00,42.35,42.35,42.13,42.24,157128.0,42.35,42.35,42.13,42.24,157128.0
2024-01-31 12:30:00,42.23,42.29,42.16,42.22,126457.0,42.23,42.29,42.16,42.22,126457.0
2024-01-31 13:00:00,42.21,42.23,41.9,41.93,233953.0,42.21,42.23,41.9,41.93,233953.0
2024-01-31 13:30:00,41.93,42.04,41.9,42.01,187698.0,41.93,42.04,41.9,42.01,187698.0
2024-01-31 14:00:00,42.02,42.08,41.79,41.85,283493.0,42.02,42.08,41.79,41.85,283493.0
2024-01-31 14:30:00,41.85,42.35,41.77,42.13,499096.0,41.85,42.35,41.77,42.13,499096.0
2024-01-31 15:00:00,42.11,42.12,41.67,41.86,542025.0,42.11,42.12,41.67,41.86,542025.0
2024-01-31 15:30:00,41.86,41.88,41.36,41.38,1084937.0,41.86,41.88,41.36,41.38,1084937.0
2024-02-01 09:30:00,41.69,41.83,41.26,41.37,473696.0,41.69,41.83,41.26,41.37,473696.0
2024-02-01 10:00:00,41.33,41.36,41.09,41.26,359588.0,41.33,41.36,41.09,41.26,359588.0
2024-02-01 10:30:00,41.25,41.27,40.48,40.5,488754.0,41.25,41.27,40.48,40.5,488754.0
2024-02-01 11:00:00,40.5,40.77,40.49,40.71,289241.0,40.5,40.77,40.49,40.71,289241.0
2024-02-01 11:30:00,40.7,40.76,40.37,40.46,414316.0,40.7,40.76,40.37,40.46,414316.0
2024-02-01 12:00:00,40.47,40.92,40.45,40.92,264398.0,40.47,40.92,40.45,40.92,264398.0
2024-02-01 12:30:00,40.92,42.08,40.92,41.89,896359.0,40.92,42.08,40.92,41.89,896359.0
2024-02-01 13:00:00,41.9,41.92,41.34,41.36,552847.0,41.9,41.92,41.34,41.36,552847.0
2024-02-01 13:30:00,41.35,41.37,41.08,41.32,384829.0,41.35,41.37,41.08,41.32,384829.0
2024-02-01 14:00:00,41.33,41.41,41.15,41.16,179549.0,41.33,41.41,41.15,41.16,179549.0
2024-02-01 14:30:00,41.16,41.5,41.1,41.5,215017.0,41.16,41.5,41.1,41.5,215017.0
2024-02-01 15:00:00,41.5,41.65,41.46,41.54,270905.0,41.5,41.65,41.46,41.54,270905.0
2024-02-01 15:30:00,41.54,41.67,41.46,41.52,777111.0,41.54,41.67,41.46,41.52,777111.0
2024-02-02 09:30:00,41.32,41.39,40.9,41.29,500171.0,41.32,41.39,40.9,41.29,500171.0
2024-02-02 10:00:00,41.27,41.32,41.0,41.12,402608.0,41.27,41.32,41.0,41.12,402608.0
2024-02-02 10:30:00,41.13,41.45,41.1,41.23,346674.0,41.13,41.45,41.1,41.23,346674.0
2024-02-02 11:00:00,41.23,41.33,41.13,41.31,259752.0,41.23,41.33,41.13,41.31,259752.0
2024-02-02 11:30:00,41.33,41.49,41.32,41.38,207892.0,41.33,41.49,41.32,41.38,207892.0
2024-02-02 12:00:00,41.39,41.46,41.25,41.35,190886.0,41.39,41.46,41.25,41.35,190886.0
2024-02-02 12:30:00,41.35,41.42,41.07,41.23,264039.0,41.35,41.42,41.07,41.23,264039.0
2024-02-02 13:00:00,41.24,41.33,41.13,41.16,194937.0,41.24,41.33,41.13,41.16,194937.0
2024-02-02 13:30:00,41.15,41.36,41.14,41.27,188468.0,41.15,41.36,41.14,41.27,188468.0
2024-02-02 14:00:00,41.28,41.47,41.28,41.43,268793.0,41.28,41.47,41.28,41.43,268793.0
2024-02-02 14:30:00,41.43,41.54,41.41,41.5,269723.0,41.43,41.54,41.41,41.5,269723.0
2024-02-02 15:00:00,41.5,41.54,41.4,41.54,338893.0,41.5,41.54,41.4,41.54,338893.0
2024-02-02 15:30:00,41.54,41.54,41.28,41.36,720100.0,41.54,41.54,41.28,41.36,720100.0
2024-02-05 09:30:00,40.76,40.83,40.52,40.71,661434.0,40.76,40.83,40.52,40.71,661434.0
2024-02-05 10:00:00,40.7,40.73,40.15,40.22,695387.0,40.7,40.73,40.15,40.22,695387.0
2024-02-05 10:30:00,40.23,40.28,40.06,40.15,557420.0,40.23,40.28,40.06,40.15,557420.0
2024-02-05 11:00:00,40.16,40.54,40.11,40.41,395420.0,40.16,40.54,40.11,40.41,395420.0
2024-02-05 11:30:00,40.41,40.47,40.31,40.32,280315.0,40.41,40.47,40.31,40.32,280315.0
2024-02-05 12:00:00,40.32,40.4,40.25,40.28,258783.0,40.32,40.4,40.25,40.28,258783.0
2024-02-05 12:30:00,40.27,40.42,40.23,40.32,297177.0,40.27,40.42,40.23,40.32,297177.0
2024-02-05 13:00:00,40.33,40.33,40.09,40.11,434515.0,40.33,40.33,40.09,40.11,434515.0
2024-02-05 13:30:00,40.12,40.2,40.04,40.18,402320.0,40.12,40.2,40.04,40.18,402320.0
2024-02-05 14:00:00,40.19,40.31,40.12,40.3,526210.0,40.19,40.31,40.12,40.3,526210.0
2024-02-05 14:30:00,40.31,40.4,40.24,40.27,389802.0,40.31,40.4,40.24,40.27,389802.0
2024-02-05 15:00:00,40.27,40.35,40.27,40.32,270503.0,40.27,40.35,40.27,40.32,270503.0
2024-02-05 15:30:00,40.32,40.34,39.98,40.0,1381166.0,40.32,40.34,39.98,40.0,1381166.0
2024-02-06 09:30:00,39.86,40.65,39.71,40.52,721348.0,39.86,40.65,39.71,40.52,721348.0
2024-02-06 10:00:00,40.52,40.8,40.42,40.7,502983.0,40.52,40.8,40.42,40.7,502983.0
2024-02-06 10:30:00,40.7,41.14,40.7,41.14,498469.0,40.7,41.14,40.7,41.14,498469.0
2024-02-06 11:00:00,41.15,41.2,40.9,40.98,320122.0,41.15,41.2,40.9,40.98,320122.0
2024-02-06 11:30:00,40.98,41.01,40.85,40.96,304553.0,40.98,41.01,40.85,40.96,304553.0
2024-02-06 12:00:00,40.94,41.0,40.81,40.95,306502.0,40.94,41.0,40.81,40.95,306502.0
2024-02-06 12:30:00,40.95,41.03,40.91,41.0,256904.0,40.95,41.03,40.91,41.0,256904.0
2024-02-06 13:00:00,41.01,41.08,40.92,40.98,215928.0,41.01,41.08,40.92,40.98,215928.0
2024-02-06 13:30:00,40.97,41.25,40.96,41.08,304423.0,40.97,41.25,40.96,41.08,304423.0
2024-02-06 14:00:00,41.08,41.19,41.02,41.17,122216.0,41.08,41.19,41.02,41.17,122216.0
2024-02-06 14:30:00,41.17,41.19,41.04,41.09,181386.0,41.17,41.19,41.04,41.09,181386.0
2024-02-06 15:00:00,41.1,41.19,41.01,41.09,237551.0,41.1,41.19,41.01,41.09,237551.0
2024-02-06 15:30:00,41.09,41.3,41.06,41.23,784010.0,41.09,41.3,41.06,41.23,784010.0
2024-02-07 09:30:00,41.23,41.52,40.91,41.09,582691.0,41.23,41.52,40.91,41.09,582691.0
2024-02-07 10:00:00,41.08,41.14,40.83,41.13,418758.0,41.08,41.14,40.83,41.13,418758.0
2024-02-07 10:30:00,41.13,41.19,40.82,40.86,343881.0,41.13,41.19,40.82,40.86,343881.0
2024-02-07 11:00:00,40.87,41.15,40.81,41.01,353071.0,40.87,41.15,40.81,41.01,353071.0
2024-02-07 11:30:00,41.01,41.11,41.0,41.08,156396.0,41.01,41.11,41.0,41.08,156396.0
2024-02-07 12:00:00,41.08,41.11,40.97,41.07,163028.0,41.08,41.11,40.97,41.07,163028.0
2024-02-07 12:30:00,41.07,41.12,41.01,41.12,137541.0,41.07,41.12,41.01,41.12,137541.0
2024-02-07 13:00:00,41.12,41.35,41.08,41.34,239361.0,41.12,41.35,41.08,41.34,239361.0
2024-02-07 13:30:00,41.34,41.44,41.28,41.41,233213.0,41.34,41.44,41.28,41.41,233213.0
2024-02-07 14:00:00,41.41,41.58,41.4,41.49,288681.0,41.41,41.58,41.4,41.49,288681.0
2024-02-07 14:30:00,41.49,41.64,41.47,41.57,259725.0,41.49,41.64,41.47,41.57,259725.0
2024-02-07 15:00:00,41.57,41.59,41.44,41.5,282565.0,41.57,41.59,41.44,41.5,282565.0
2024-02-07 15:30:00,41.51,41.53,41.24,41.28,855320.0,41.51,41.53,41.24,41.28,855320.0
2024-02-08 09:30:00,41.21,41.35,40.78,40.96,427669.0,41.21,41.35,40.78,40.96,427669.0
2024-02-08 10:00:00,40.96,40.97,40.69,40.88,441436.0,40.96,40.97,40.69,40.88,441436.0
2024-02-08 10:30:00,40.88,41.03,40.52,40.64,396693.0,40.88,41.03,40.52,40.64,396693.0
2024-02-08 11:00:00,40.64,40.76,40.59,40.71,264887.0,40.64,40.76,40.59,40.71,264887.0
2024-02-08 11:30:00,40.71,40.81,40.44,40.46,569405.0,40.71,40.81,40.44,40.46,569405.0
2024-02-08 12:00:00,40.47,40.68,40.44,40.67,307013.0,40.47,40.68,40.44,40.67,307013.0
2024-02-08 12:30:00,40.67,40.74,40.62,40.72,185239.0,40.67,40.74,40.62,40.72,185239.0
2024-02-08 13:00:00,40.72,40.94,40.71,40.93,379792.0,40.72,40.94,40.71,40.93,379792.0
2024-02-08 13:30:00,40.93,41.22,40.91,41.08,421550.0,40.93,41.22,40.91,41.08,421550.0
2024-02-08 14:00:00,41.08,41.2,41.04,41.13,368870.0,41.08,41.2,41.04,41.13,368870.0
2024-02-08 14:30:00,41.13,41.3,41.09,41.3,242321.0,41.13,41.3,41.09,41.3,242321.0
2024-02-08 15:00:00,41.29,41.55,41.27,41.51,467954.0,41.29,41.55,41.27,41.51,467954.0
2024-02-08 15:30:00,41.52,41.66,41.48,41.63,951843.0,41.52,41.66,41.48,41.63,951843.0
2024-02-09 09:30:00,42.85,43.04,42.14,42.24,1618860.0,42.85,43.04,42.14,42.24,1618860.0
2024-02-09 10:00:00,42.26,42.29,41.81,42.11,828391.0,42.26,42.29,41.81,42.11,828391.0
2024-02-09 10:30:00,42.1,42.1,41.74,41.84,382471.0,42.1,42.1,41.74,41.84,382471.0
2024-02-09 11:00:00,41.83,41.89,41.65,41.75,435288.0,41.83,41.89,41.65,41.75,435288.0
2024-02-09 11:30:00,41.75,41.78,41.59,41.69,266761.0,41.75,41.78,41.59,41.69,266761.0
2024-02-09 12:00:00,41.69,41.85,41.68,41.75,274219.0,41.69,41.85,41.68,41.75,274219.0
2024-02-09 12:30:00,41.75,42.14,41.7,42.14,404052.0,41.75,42.14,41.7,42.14,404052.0
2024-02-09 13:00:00,42.13,42.24,41.99,42.11,342105.0,42.13,42.24,41.99,42.11,342105.0
2024-02-09 13:30:00,42.12,42.15,42.02,42.07,207099.0,42.12,42.15,42.02,42.07,207099.0
2024-02-09 14:00:00,42.06,42.11,42.0,42.01,132777.0,42.06,42.11,42.0,42.01,132777.0
2024-02-09 14:30:00,42.01,42.14,41.91,41.91,235712.0,42.01,42.14,41.91,41.91,235712.0
2024-02-09 15:00:00,41.92,42.07,41.83,42.04,326066.0,41.92,42.07,41.83,42.04,326066.0
2024-02-09 15:30:00,42.03,42.43,42.03,42.33,1320110.0,42.03,42.43,42.03,42.33,1320110.0
2024-02-12 09:30:00,42.15,42.78,42.09,42.75,644120.0,42.15,42.78,42.09,42.75,644120.0
2024-02-12 10:00:00,42.75,42.78,42.38,42.55,456680.0,42.75,42.78,42.38,42.55,456680.0
2024-02-12 10:30:00,42.56,42.63,42.43,42.52,337660.0,42.56,42.63,42.43,42.52,337660.0
2024-02-12 11:00:00,42.52,42.63,42.46,42.61,402607.0,42.52,42.63,42.46,42.61,402607.0
2024-02-12 11:30:00,42.61,42.91,42.59,42.91,284237.0,42.61,42.91,42.59,42.91,284237.0
2024-02-12 12:00:00,42.91,42.94,42.83,42.88,278219.0,42.91,42.94,42.83,42.88,278219.0
2024-02-12 12:30:00,42.89,42.94,42.78,42.84,215047.0,42.89,42.94,42.78,42.84,215047.0
2024-02-12 13:00:00,42.84,42.98,42.83,42.95,334273.0,42.84,42.98,42.83,42.95,334273.0
2024-02-12 13:30:00,42.96,43.29,42.92,43.19,578550.0,42.96,43.29,42.92,43.19,578550.0
2024-02-12 14:00:00,43.19,43.21,42.76,42.81,301567.0,43.19,43.21,42.76,42.81,301567.0
2024-02-12 14:30:00,42.82,42.92,42.76,42.86,172013.0,42.82,42.92,42.76,42.86,172013.0
2024-02-12 15:00:00,42.87,42.97,42.8,42.95,349664.0,42.87,42.97,42.8,42.95,349664.0
2024-02-12 15:30:00,42.97,43.15,42.94,43.03,1038409.0,42.97,43.15,42.94,43.03,1038409.0
2024-02-13 09:30:00,41.87,42.38,41.26,41.35,1112634.0,41.87,42.38,41.26,41.35,1112634.0
2024-02-13 10:00:00,41.33,41.51,41.14,41.35,697590.0,41.33,41.51,41.14,41.35,697590.0
2024-02-13 10:30:00,41.34,41.43,41.15,41.19,608206.0,41.34,41.43,41.15,41.19,608206.0
2024-02-13 11:00:00,41.2,41.78,41.2,41.61,579691.0,41.2,41.78,41.2,41.61,579691.0
2024-02-13 11:30:00,41.62,41.66,41.45,41.59,251746.0,41.62,41.66,41.45,41.59,251746.0
2024-02-13 12:00:00,41.57,41.63,41.5,41.61,292875.0,41.57,41.63,41.5,41.61,292875.0
2024-02-13 12:30:00,41.61,41.73,41.58,41.73,242281.0,41.61,41.73,41.58,41.73,242281.0
2024-02-13 13:00:00,41.73,41.74,41.6,41.61,211782.0,41.73,41.74,41.6,41.61,211782.0
2024-02-13 13:30:00,41.61,41.65,41.51,41.58,220037.0,41.61,41.65,41.51,41.58,220037.0
2024-02-13 14:00:00,41.59,41.59,41.3,41.36,252890.0,41.59,41.59,41.3,41.36,252890.0
2024-02-13 14:30:00,41.37,41.4,41.2,41.27,248659.0,41.37,41.4,41.2,41.27,248659.0
2024-02-13 15:00:00,41.26,41.28,41.15,41.2,346060.0,41.26,41.28,41.15,41.2,346060.0
2024-02-13 15:30:00,41.21,41.66,41.18,41.62,1311355.0,41.21,41.66,41.18,41.62,1311355.0
2024-02-14 09:30:00,41.87,42.11,41.7,41.91,528192.0,41.87,42.11,41.7,41.91,528192.0
2024-02-14 10:00:00,41.91,42.34,41.84,42.13,480088.0,41.91,42.34,41.84,42.13,480088.0
2024-02-14 10:30:00,42.13,42.3,42.07,42.23,407633.0,42.13,42.3,42.07,42.23,407633.0
2024-02-14 11:00:00,42.23,42.44,42.07,42.38,375849.0,42.23,42.44,42.07,42.38,375849.0
2024-02-14 11:30:00,42.38,42.52,42.34,42.43,382945.0,42.38,42.52,42.34,42.43,382945.0
2024-02-14 12:00:00,42.43,42.64,42.29,42.64,345049.0,42.43,42.64,42.29,42.64,345049.0
2024-02-14 12:30:00,42.65,42.71,42.44,42.48,280486.0,42.65,42.71,42.44,42.48,280486.0
2024-02-14 13:00:00,42.48,42.56,42.4,42.54,195139.0,42.48,42.56,42.4,42.54,195139.0
2024-02-14 13:30:00,42.55,42.67,42.52,42.66,169629.0,42.55,42.67,42.52,42.66,169629.0
2024-02-14 14:00:00,42.67,43.01,42.57,42.98,343338.0,42.67,43.01,42.57,42.98,343338.0
2024-02-14 14:30:00,42.98,42.98,42.74,42.78,308635.0,42.98,42.98,42.74,42.78,308635.0
2024-02-14 15:00:00,42.77,42.95,42.74,42.91,394494.0,42.77,42.95,42.74,42.91,394494.0
2024-02-14 15:30:00,42.92,42.93,42.64,42.83,1022112.0,42.92,42.93,42.64,42.83,1022112.0
2024-02-15 09:30:00,43.33,43.69,43.1,43.25,717386.0,43.33,43.69,43.1,43.25,717386.0
2024-02-15 10:00:00,43.25,43.42,43.1,43.27,459440.0,43.25,43.42,43.1,43.27,459440.0
2024-02-15 10:30:00,43.27,43.3,42.62,42.87,697726.0,43.27,43.3,42.62,42.87,697726.0
2024-02-15 11:00:00,42.87,43.09,42.85,43.04,422978.0,42.87,43.09,42.85,43.04,422978.0
2024-02-15 11:30:00,43.05,43.16,42.98,43.12,298599.0,43.05,43.16,42.98,43.12,298599.0
2024-02-15 12:00:00,43.14,43.15,42.94,43.0,214401.0,43.14,43.15,42.94,43.0,214401.0
2024-02-15 12:30:00,42.99,43.0,42.8,42.87,310644.0,42.99,43.0,42.8,42.87,310644.0
2024-02-15 13:00:00,42.87,43.01,42.83,42.96,229148.0,42.87,43.01,42.83,42.96,229148.0
2024-02-15 13:30:00,42.96,42.97,42.84,42.86,174334.0,42.96,42.97,42.84,42.86,174334.0
2024-02-15 14:00:00,42.85,42.92,42.82,42.87,120513.0,42.85,42.92,42.82,42.87,120513.0
2024-02-15 14:30:00,42.87,42.98,42.74,42.97,221058.0,42.87,42.98,42.74,42.97,221058.0
2024-02-15 15:00:00,42.97,42.97,42.72,42.82,232103.0,42.97,42.97,42.72,42.82,232103.0
2024-02-15 15:30:00,42.82,42.87,42.57,42.84,857829.0,42.82,42.87,42.57,42.84,857829.0
2024-02-16 09:30:00,42.26,42.38,41.61,41.96,1055210.0,42.26,42.38,41.61,41.96,1055210.0
2024-02-16 10:00:00,41.94,42.41,41.85,42.31,489272.0,41.94,42.41,41.85,42.31,489272.0
2024-02-16 10:30:00,42.3,42.33,42.12,42.19,243434.0,42.3,42.33,42.12,42.19,243434.0
2024-02-16 11:00:00,42.2,42.45,42.13,42.42,304130.0,42.2,42.45,42.13,42.42,304130.0
2024-02-16 11:30:00,42.42,42.54,42.25,42.27,412998.0,42.42,42.54,42.25,42.27,412998.0
2024-02-16 12:00:00,42.27,42.29,42.09,42.23,376917.0,42.27,42.29,42.09,42.23,376917.0
2024-02-16 12:30:00,42.22,42.31,42.08,42.16,250136.0,42.22,42.31,42.08,42.16,250136.0
2024-02-16 13:00:00,42.16,42.19,42.01,42.16,239788.0,42.16,42.19,42.01,42.16,239788.0
2024-02-16 13:30:00,42.16,42.17,42.04,42.08,155118.0,42.16,42.17,42.04,42.08,155118.0
2024-02-16 14:00:00,42.08,42.29,42.07,42.23,243506.0,42.08,42.29,42.07,42.23,243506.0
2024-02-16 14:30:00,42.23,42.24,42.0,42.13,291300.0,42.23,42.24,42.0,42.13,291300.0
2024-02-16 15:00:00,42.12,42.26,42.09,42.19,241372.0,42.12,42.26,42.09,42.19,241372.0
2024-02-16 15:30:00,42.19,42.21,41.93,42.0,956544.0,42.19,42.21,41.93,42.0,956544.0
2024-02-20 09:30:00,41.68,43.46,41.68,43.38,1768553.0,41.68,43.46,41.68,43.38,1768553.0
2024-02-20 10:00:00,43.38,43.38,42.66,42.81,812313.0,43.38,43.38,42.66,42.81,812313.0
2024-02-20 10:30:00,42.81,42.84,42.45,42.77,358261.0,42.81,42.84,42.45,42.77,358261.0
2024-02-20 11:00:00,42.77,42.78,42.44,42.48,278867.0,42.77,42.78,42.44,42.48,278867.0
2024-02-20 11:30:00,42.48,43.06,42.37,43.0,766487.0,42.48,43.06,42.37,43.0,766487.0
2024-02-20 12:00:00,42.98,42.98,42.63,42.71,320068.0,42.98,42.98,42.63,42.71,320068.0
2024-02-20 12:30:00,42.71,42.75,42.52,42.68,279046.0,42.71,42.75,42.52,42.68,279046.0
2024-02-20 13:00:00,42.69,42.84,42.63,42.79,232854.0,42.69,42.84,42.63,42.79,232854.0
2024-02-20 13:30:00,42.78,43.03,42.72,43.01,436279.0,42.78,43.03,42.72,43.01,436279.0
2024-02-20 14:00:00,43.01,43.11,42.91,43.08,290118.0,43.01,43.11,42.91,43.08,290118.0
2024-02-20 14:30:00,43.07,43.55,43.05,43.51,455860.0,43.07,43.55,43.05,43.51,455860.0
2024-02-20 15:00:00,43.51,43.72,43.37,43.7,724464.0,43.51,43.72,43.37,43.7,724464.0
2024-02-20 15:30:00,43.71,43.72,43.24,43.46,1826150.0,43.71,43.72,43.24,43.46,1826150.0
2024-02-21 09:30:00,43.11,43.34,42.89,43.09,646380.0,43.11,43.34,42.89,43.09,646380.0
2024-02-21 10:00:00,43.08,43.64,43.06,43.37,858464.0,43.08,43.64,43.06,43.37,858464.0
2024-02-21 10:30:00,43.38,43.62,43.24,43.6,374993.0,43.38,43.62,43.24,43.6,374993.0
2024-02-21 11:00:00,43.61,43.94,43.52,43.87,602060.0,43.61,43.94,43.52,43.87,602060.0
2024-02-21 11:30:00,43.88,44.08,43.79,44.0,595444.0,43.88,44.08,43.79,44.0,595444.0
2024-02-21 12:00:00,44.0,44.0,43.8,43.91,450904.0,44.0,44.0,43.8,43.91,450904.0
2024-02-21 12:30:00,43.91,43.92,43.74,43.75,272085.0,43.91,43.92,43.74,43.75,272085.0
2024-02-21 13:00:00,43.76,43.93,43.61,43.93,345808.0,43.76,43.93,43.61,43.93,345808.0
2024-02-21 13:30:00,43.92,44.1,43.91,44.01,519108.0,43.92,44.1,43.91,44.01,519108.0
2024-02-21 14:00:00,44.0,44.11,43.93,43.99,492292.0,44.0,44.11,43.93,43.99,492292.0
2024-02-21 14:30:00,43.99,44.0,43.78,43.82,398220.0,43.99,44.0,43.78,43.82,398220.0
2024-02-21 15:00:00,43.82,43.83,43.63,43.77,442274.0,43.82,43.83,43.63,43.77,442274.0
2024-02-21 15:30:00,43.78,44.07,43.68,44.06,1010812.0,43.78,44.07,43.68,44.06,1010812.0
2024-02-22 09:30:00,44.45,45.88,44.39,45.69,1675974.0,44.45,45.88,44.39,45.69,1675974.0
2024-02-22 10:00:00,45.68,45.71,45.15,45.32,619390.0,45.68,45.71,45.15,45.32,619390.0
2024-02-22 10:30:00,45.3,45.39,45.06,45.33,548605.0,45.3,45.39,45.06,45.33,548605.0
2024-02-22 11:00:00,45.33,45.67,45.19,45.37,599924.0,45.33,45.67,45.19,45.37,599924.0
2024-02-22 11:30:00,45.37,45.56,45.28,45.54,445977.0,45.37,45.56,45.28,45.54,445977.0
2024-02-22 12:00:00,45.53,45.53,45.34,45.48,269813.0,45.53,45.53,45.34,45.48,269813.0
2024-02-22 12:30:00,45.48,45.5,45.25,45.29,267973.0,45.48,45.5,45.25,45.29,267973.0
2024-02-22 13:00:00,45.28,45.29,45.11,45.28,331837.0,45.28,45.29,45.11,45.28,331837.0
2024-02-22 13:30:00,45.27,45.3,45.12,45.16,181540.0,45.27,45.3,45.12,45.16,181540.0
2024-02-22 14:00:00,45.15,45.29,45.13,45.22,193039.0,45.15,45.29,45.13,45.22,193039.0
2024-02-22 14:30:00,45.23,45.28,45.08,45.2,251003.0,45.23,45.28,45.08,45.2,251003.0
2024-02-22 15:00:00,45.2,45.31,45.07,45.19,366562.0,45.2,45.31,45.07,45.19,366562.0
2024-02-22 15:30:00,45.2,45.37,45.09,45.26,1135761.0,45.2,45.37,45.09,45.26,1135761.0
2024-02-23 09:30:00,45.11,45.78,44.96,45.27,1052755.0,45.11,45.78,44.96,45.27,1052755.0
2024-02-23 10:00:00,45.29,45.68,45.29,45.57,414113.0,45.29,45.68,45.29,45.57,414113.0
2024-02-23 10:30:00,45.57,45.65,45.25,45.62,428708.0,45.57,45.65,45.25,45.62,428708.0
2024-02-23 11:00:00,45.61,45.63,45.39,45.4,327871.0,45.61,45.63,45.39,45.4,327871.0
2024-02-23 11:30:00,45.39,45.65,45.38,45.56,291427.0,45.39,45.65,45.38,45.56,291427.0
2024-02-23 12:00:00,45.55,45.73,45.53,45.59,266596.0,45.55,45.73,45.53,45.59,266596.0
2024-02-23 12:30:00,45.59,45.6,45.48,45.5,152542.0,45.59,45.6,45.48,45.5,152542.0
2024-02-23 13:00:00,45.51,45.51,45.31,45.45,184304.0,45.51,45.51,45.31,45.45,184304.0
2024-02-23 13:30:00,45.44,45.56,45.36,45.4,170196.0,45.44,45.56,45.36,45.4,170196.0
2024-02-23 14:00:00,45.39,45.41,45.21,45.22,169203.0,45.39,45.41,45.21,45.22,169203.0
2024-02-23 14:30:00,45.22,45.33,45.09,45.31,354999.0,45.22,45.33,45.09,45.31,354999.0
2024-02-23 15:00:00,45.32,45.41,45.29,45.39,320808.0,45.32,45.41,45.29,45.39,320808.0
2024-02-23 15:30:00,45.39,45.58,45.36,45.51,917349.0,45.39,45.58,45.36,45.51,917349.0
2024-02-26 09:30:00,45.47,46.25,45.44,46.17,757105.0,45.47,46.25,45.44,46.17,757105.0
2024-02-26 10:00:00,46.18,46.19,45.85,45.88,353663.0,46.18,46.19,45.85,45.88,353663.0
2024-02-26 10:30:00,45.89,45.94,45.67,45.79,357032.0,45.89,45.94,45.67,45.79,357032.0
2024-02-26 11:00:00,45.79,45.93,45.72,45.89,229035.0,45.79,45.93,45.72,45.89,229035.0
2024-02-26 11:30:00,45.89,45.9,45.78,45.85,268530.0,45.89,45.9,45.78,45.85,268530.0
2024-02-26 12:00:00,45.85,45.96,45.61,45.68,287470.0,45.85,45.96,45.61,45.68,287470.0
2024-02-26 12:30:00,45.68,45.7,45.59,45.68,207402.0,45.68,45.7,45.59,45.68,207402.0
2024-02-26 13:00:00,45.67,45.75,45.54,45.58,275948.0,45.67,45.75,45.54,45.58,275948.0
2024-02-26 13:30:00,45.57,45.67,45.52,45.66,161060.0,45.57,45.67,45.52,45.66,161060.0
2024-02-26 14:00:00,45.66,45.73,45.52,45.59,156254.0,45.66,45.73,45.52,45.59,156254.0
2024-02-26 14:30:00,45.59,45.62,45.55,45.56,158579.0,45.59,45.62,45.55,45.56,158579.0
2024-02-26 15:00:00,45.57,45.57,45.25,45.27,332961.0,45.57,45.57,45.25,45.27,332961.0
2024-02-26 15:30:00,45.27,45.28,44.97,44.97,1079982.0,45.27,45.28,44.97,44.97,1079982.0
2024-02-27 09:30:00,45.39,45.52,44.67,44.76,671519.0,45.39,45.52,44.67,44.76,671519.0
2024-02-27 10:00:00,44.76,45.2,44.71,45.18,499670.0,44.76,45.2,44.71,45.18,499670.0
2024-02-27 10:30:00,45.17,45.3,44.98,45.26,412351.0,45.17,45.3,44.98,45.26,412351.0
2024-02-27 11:00:00,45.26,45.47,45.17,45.39,342435.0,45.26,45.47,45.17,45.39,342435.0
2024-02-27 11:30:00,45.39,45.39,44.99,45.0,250445.0,45.39,45.39,44.99,45.0,250445.0
2024-02-27 12:00:00,45.01,45.09,44.83,44.84,265483.0,45.01,45.09,44.83,44.84,265483.0
2024-02-27 12:30:00,44.84,44.96,44.74,44.77,206755.0,44.84,44.96,44.74,44.77,206755.0
2024-02-27 13:00:00,44.76,44.86,44.74,44.78,203928.0,44.76,44.86,44.74,44.78,203928.0
2024-02-27 13:30:00,44.78,44.83,44.55,44.61,299151.0,44.78,44.83,44.55,44.61,299151.0
2024-02-27 14:00:00,44.61,44.92,44.58,44.87,460220.0,44.61,44.92,44.58,44.87,460220.0
2024-02-27 14:30:00,44.87,45.02,44.68,44.77,280759.0,44.87,45.02,44.68,44.77,280759.0
2024-02-27 15:00:00,44.77,44.82,44.72,44.76,287038.0,44.77,44.82,44.72,44.76,287038.0
2024-02-27 15:30:00,44.75,44.93,44.74,44.91,783008.0,44.75,44.93,44.74,44.91,783008.0
2024-02-28 09:30:00,44.41,44.98,44.4,44.9,582362.0,44.41,44.98,44.4,44.9,582362.0
2024-02-28 10:00:00,44.89,45.02,44.7,44.91,372930.0,44.89,45.02,44.7,44.91,372930.0
2024-02-28 10:30:00,44.92,45.13,44.87,45.07,343310.0,44.92,45.13,44.87,45.07,343310.0
2024-02-28 11:00:00,45.07,45.09,44.78,44.89,204370.0,45.07,45.09,44.78,44.89,204370.0
2024-02-28 11:30:00,44.89,45.01,44.82,44.84,171055.0,44.89,45.01,44.82,44.84,171055.0
2024-02-28 12:00:00,44.84,44.9,44.78,44.8,151198.0,44.84,44.9,44.78,44.8,151198.0
2024-02-28 12:30:00,44.81,44.85,44.76,44.83,175172.0,44.81,44.85,44.76,44.83,175172.0
2024-02-28 13:00:00,44.83,45.02,44.8,45.02,360258.0,44.83,45.02,44.8,45.02,360258.0
2024-02-28 13:30:00,45.02,45.05,44.96,45.0,170945.0,45.02,45.05,44.96,45.0,170945.0
2024-02-28 14:00:00,45.01,45.08,44.81,44.87,195039.0,45.01,45.08,44.81,44.87,195039.0
2024-02-28 14:30:00,44.86,44.88,44.75,44.8,191918.0,44.86,44.88,44.75,44.8,191918.0
2024-02-28 15:00:00,44.81,44.93,44.78,44.86,209109.0,44.81,44.93,44.78,44.86,209109.0
2024-02-28 15:30:00,44.86,44.93,44.73,44.76,655697.0,44.86,44.93,44.73,44.76,655697.0
2024-02-29 09:30:00,45.0,45.49,44.93,45.31,539125.0,45.0,45.49,44.93,45.31,539125.0
2024-02-29 10:00:00,45.32,45.67,45.28,45.42,463572.0,45.32,45.67,45.28,45.42,463572.0
2024-02-29 10:30:00,45.42,45.53,45.22,45.31,357129.0,45.42,45.53,45.22,45.31,357129.0
2024-02-29 11:00:00,45.31,45.32,45.04,45.11,434249.0,45.31,45.32,45.04,45.11,434249.0
2024-02-29 11:30:00,45.1,45.22,44.99,45.11,463108.0,45.1,45.22,44.99,45.11,463108.0
2024-02-29 12:00:00,45.1,45.19,45.06,45.11,212791.0,45.1,45.19,45.06,45.11,212791.0
2024-02-29 12:30:00,45.11,45.11,44.93,45.02,201621.0,45.11,45.11,44.93,45.02,201621.0
2024-02-29 13:00:00,45.01,45.2,44.99,45.2,233651.0,45.01,45.2,44.99,45.2,233651.0
2024-02-29 13:30:00,45.2,45.23,45.08,45.2,200789.0,45.2,45.23,45.08,45.2,200789.0
2024-02-29 14:00:00,45.21,45.36,45.19,45.23,206521.0,45.21,45.36,45.19,45.23,206521.0
2024-02-29 14:30:00,45.23,45.28,45.08,45.13,178994.0,45.23,45.28,45.08,45.13,178994.0
2024-02-29 15:00:00,45.14,45.26,45.11,45.26,235308.0,45.14,45.26,45.11,45.26,235308.0
2024-02-29 15:30:00,45.26,45.6,45.17,45.46,822564.0,45.26,45.6,45.17,45.46,822564.0
2024-03-01 09:30:00,45.65,45.73,44.43,44.67,813979.0,45.65,45.73,44.43,44.67,813979.0
2024-03-01 10:00:00,44.68,45.17,44.62,45.16,368932.0,44.68,45.17,44.62,45.16,368932.0
2024-03-01 10:30:00,45.17,45.2,44.89,44.94,354988.0,45.17,45.2,44.89,44.94,354988.0
2024-03-01 11:00:00,44.94,44.95,44.56,44.57,291178.0,44.94,44.95,44.56,44.57,291178.0
2024-03-01 11:30:00,44.57,44.77,44.51,44.72,351392.0,44.57,44.77,44.51,44.72,351392.0
2024-03-01 12:00:00,44.71,44.82,44.61,44.62,284307.0,44.71,44.82,44.61,44.62,284307.0
2024-03-01 12:30:00,44.61,44.72,44.54,44.55,258411.0,44.61,44.72,44.54,44.55,258411.0
2024-03-01 13:00:00,44.55,44.6,44.37,44.39,423511.0,44.55,44.6,44.37,44.39,423511.0
2024-03-01 13:30:00,44.39,44.77,44.38,44.73,320063.0,44.39,44.77,44.38,44.73,320063.0
2024-03-01 14:00:00,44.73,44.73,44.59,44.62,258045.0,44.73,44.73,44.59,44.62,258045.0
2024-03-01 14:30:00,44.62,44.76,44.6,44.74,275269.0,44.62,44.76,44.6,44.74,275269.0
2024-03-01 15:00:00,44.73,44.77,44.61,44.72,311663.0,44.73,44.77,44.61,44.72,311663.0
2024-03-01 15:30:00,44.72,44.87,44.65,44.85,1000053.0,44.72,44.87,44.65,44.85,1000053.0
2024-03-04 09:30:00,44.66,45.18,44.59,45.06,595383.0,44.66,45.18,44.59,45.06,595383.0
2024-03-04 10:00:00,45.05,45.18,44.67,44.81,359195.0,45.05,45.18,44.67,44.81,359195.0
2024-03-04 10:30:00,44.8,44.88,44.72,44.84,260959.0,44.8,44.88,44.72,44.84,260959.0
2024-03-04 11:00:00,44.85,45.14,43.63,44.32,964767.0,44.85,45.14,43.63,44.32,964767.0
2024-03-04 11:30:00,44.32,44.69,44.31,44.59,566788.0,44.32,44.69,44.31,44.59,566788.0
2024-03-04 12:00:00,44.59,44.59,44.29,44.35,228595.0,44.59,44.59,44.29,44.35,228595.0
2024-03-04 12:30:00,44.36,44.44,44.25,44.29,206791.0,44.36,44.44,44.25,44.29,206791.0
2024-03-04 13:00:00,44.28,44.36,44.2,44.27,242779.0,44.28,44.36,44.2,44.27,242779.0
2024-03-04 13:30:00,44.27,44.44,44.2,44.21,144325.0,44.27,44.44,44.2,44.21,144325.0
2024-03-04 14:00:00,44.24,44.45,44.23,44.39,153270.0,44.24,44.45,44.23,44.39,153270.0
2024-03-04 14:30:00,44.41,44.6,44.39,44.5,182387.0,44.41,44.6,44.39,44.5,182387.0
2024-03-04 15:00:00,44.5,44.55,44.34,44.44,278645.0,44.5,44.55,44.34,44.44,278645.0
2024-03-04 15:30:00,44.44,44.44,43.95,44.13,1156451.0,44.44,44.44,43.95,44.13,1156451.0
2024-03-05 09:30:00,43.73,43.92,43.55,43.75,431050.0,43.73,43.92,43.55,43.75,431050.0
2024-03-05 10:00:00,43.77,43.95,43.57,43.69,399945.0,43.77,43.95,43.57,43.69,399945.0
2024-03-05 10:30:00,43.69,43.79,43.57,43.74,394424.0,43.69,43.79,43.57,43.74,394424.0
2024-03-05 11:00:00,43.73,43.79,43.41,43.5,223578.0,43.73,43.79,43.41,43.5,223578.0
2024-03-05 11:30:00,43.5,43.65,43.5,43.62,207076.0,43.5,43.65,43.5,43.62,207076.0
2024-03-05 12:00:00,43.62,43.96,43.54,43.95,197492.0,43.62,43.96,43.54,43.95,197492.0
2024-03-05 12:30:00,43.95,44.01,43.87,43.94,197848.0,43.95,44.01,43.87,43.94,197848.0
2024-03-05 13:00:00,43.93,43.97,43.85,43.94,185844.0,43.93,43.97,43.85,43.94,185844.0
2024-03-05 13:30:00,43.95,44.03,43.88,43.91,166599.0,43.95,44.03,43.88,43.91,166599.0
2024-03-05 14:00:00,43.9,43.91,43.76,43.8,172550.0,43.9,43.91,43.76,43.8,172550.0
2024-03-05 14:30:00,43.79,43.79,43.59,43.61,195873.0,43.79,43.79,43.59,43.61,195873.0
2024-03-05 15:00:00,43.62,43.62,43.45,43.52,299681.0,43.62,43.62,43.45,43.52,299681.0
2024-03-05 15:30:00,43.52,43.79,43.49,43.74,803406.0,43.52,43.79,43.49,43.74,803406.0
2024-03-06 09:30:00,44.1,44.56,43.81,44.5,581651.0,44.1,44.56,43.81,44.5,581651.0
2024-03-06 10:00:00,44.51,44.72,44.32,44.48,378560.0,44.51,44.72,44.32,44.48,378560.0
2024-03-06 10:30:00,44.46,44.47,44.12,44.34,301058.0,44.46,44.47,44.12,44.34,301058.0
2024-03-06 11:00:00,44.34,44.49,44.22,44.33,156654.0,44.34,44.49,44.22,44.33,156654.0
2024-03-06 11:30:00,44.33,44.4,44.22,44.29,220229.0,44.33,44.4,44.22,44.29,220229.0
2024-03-06 12:00:00,44.3,44.67,44.26,44.64,232118.0,44.3,44.67,44.26,44.64,232118.0
2024-03-06 12:30:00,44.63,44.78,44.57,44.77,230568.0,44.63,44.78,44.57,44.77,230568.0
2024-03-06 13:00:00,44.77,44.83,44.61,44.69,196120.0,44.77,44.83,44.61,44.69,196120.0
2024-03-06 13:30:00,44.68,44.69,44.23,44.34,403544.0,44.68,44.69,44.23,44.34,403544.0
2024-03-06 14:00:00,44.34,44.36,44.06,44.14,432198.0,44.34,44.36,44.06,44.14,432198.0
2024-03-06 14:30:00,44.15,44.16,44.0,44.08,242600.0,44.15,44.16,44.0,44.08,242600.0
2024-03-06 15:00:00,44.06,44.25,44.05,44.14,309418.0,44.06,44.25,44.05,44.14,309418.0
2024-03-06 15:30:00,44.14,44.15,43.91,44.08,775038.0,44.14,44.15,43.91,44.08,775038.0
2024-03-07 09:30:00,44.15,44.66,44.02,44.61,576096.0,44.15,44.66,44.02,44.61,576096.0
2024-03-07 10:00:00,44.63,44.68,44.33,44.66,394196.0,44.63,44.68,44.33,44.66,394196.0
2024-03-07 10:30:00,44.66,44.68,44.45,44.6,211308.0,44.66,44.68,44.45,44.6,211308.0
2024-03-07 11:00:00,44.59,44.72,44.37,44.44,323165.0,44.59,44.72,44.37,44.44,323165.0
2024-03-07 11:30:00,44.43,44.44,44.26,44.35,249217.0,44.43,44.44,44.26,44.35,249217.0
2024-03-07 12:00:00,44.35,44.41,44.23,44.36,248301.0,44.35,44.41,44.23,44.36,248301.0
2024-03-07 12:30:00,44.36,44.37,44.16,44.23,214128.0,44.36,44.37,44.16,44.23,214128.0
2024-03-07 13:00:00,44.24,44.46,44.23,44.41,243501.0,44.24,44.46,44.23,44.41,243501.0
2024-03-07 13:30:00,44.41,44.42,44.22,44.25,225420.0,44.41,44.42,44.22,44.25,225420.0
2024-03-07 14:00:00,44.26,44.35,44.15,44.34,243938.0,44.26,44.35,44.15,44.34,243938.0
2024-03-07 14:30:00,44.34,44.38,44.27,44.3,265793.0,44.34,44.38,44.27,44.3,265793.0
2024-03-07 15:00:00,44.29,44.29,44.14,44.16,290431.0,44.29,44.29,44.14,44.16,290431.0
2024-03-07 15:30:00,44.16,44.29,44.08,44.11,707351.0,44.16,44.29,44.08,44.11,707351.0
2024-03-08 09:30:00,44.11,44.51,44.0,44.01,736938.0,44.11,44.51,44.0,44.01,736938.0
2024-03-08 10:00:00,44.02,44.03,43.76,43.79,654886.0,44.02,44.03,43.76,43.79,654886.0
2024-03-08 10:30:00,43.79,44.05,43.69,44.0,434241.0,43.79,44.05,43.69,44.0,434241.0
2024-03-08 11:00:00,44.01,44.12,43.73,43.73,415911.0,44.01,44.12,43.73,43.73,415911.0
2024-03-08 11:30:00,43.72,43.92,43.64,43.83,419778.0,43.72,43.92,43.64,43.83,419778.0
2024-03-08 12:00:00,43.82,43.92,43.66,43.7,238659.0,43.82,43.92,43.66,43.7,238659.0
2024-03-08 12:30:00,43.7,43.8,43.54,43.6,262976.0,43.7,43.8,43.54,43.6,262976.0
2024-03-08 13:00:00,43.59,43.61,43.4,43.47,291842.0,43.59,43.61,43.4,43.47,291842.0
2024-03-08 13:30:00,43.47,43.5,43.23,43.36,247139.0,43.47,43.5,43.23,43.36,247139.0
2024-03-08 14:00:00,43.37,43.61,43.35,43.54,219280.0,43.37,43.61,43.35,43.54,219280.0
2024-03-08 14:30:00,43.54,43.57,43.44,43.49,297166.0,43.54,43.57,43.44,43.49,297166.0
2024-03-08 15:00:00,43.5,43.53,43.29,43.29,347700.0,43.5,43.53,43.29,43.29,347700.0
2024-03-08 15:30:00,43.29,43.46,43.24,43.3,1231772.0,43.29,43.46,43.24,43.3,1231772.0
2024-03-11 09:30:00,42.83,43.06,42.63,42.87,677913.0,42.83,43.06,42.63,42.87,677913.0
2024-03-11 10:00:00,42.87,42.9,42.53,42.73,464337.0,42.87,42.9,42.53,42.73,464337.0
2024-03-11 10:30:00,42.74,42.95,42.56,42.84,407553.0,42.74,42.95,42.56,42.84,407553.0
2024-03-11 11:00:00,42.83,42.84,42.65,42.7,350414.0,42.83,42.84,42.65,42.7,350414.0
2024-03-11 11:30:00,42.7,42.91,42.68,42.89,303549.0,42.7,42.91,42.68,42.89,303549.0
2024-03-11 12:00:00,42.89,43.01,42.83,42.97,290067.0,42.89,43.01,42.83,42.97,290067.0
2024-03-11 12:30:00,42.98,42.99,42.75,42.76,279212.0,42.98,42.99,42.75,42.76,279212.0
2024-03-11 13:00:00,42.76,42.84,42.71,42.82,272667.0,42.76,42.84,42.71,42.82,272667.0
2024-03-11 13:30:00,42.82,42.93,42.8,42.86,218646.0,42.82,42.93,42.8,42.86,218646.0
2024-03-11 14:00:00,42.86,42.96,42.77,42.81,278676.0,42.86,42.96,42.77,42.81,278676.0
2024-03-11 14:30:00,42.8,43.05,42.77,43.04,228289.0,42.8,43.05,42.77,43.04,228289.0
2024-03-11 15:00:00,43.04,43.05,42.9,43.04,274902.0,43.04,43.05,42.9,43.04,274902.0
2024-03-11 15:30:00,43.03,43.07,42.87,42.9,1274534.0,43.03,43.07,42.87,42.9,1274534.0
2024-03-12 09:30:00,42.67,42.8,40.83,41.46,2385595.0,42.67,42.8,40.83,41.46,2385595.0
2024-03-12 10:00:00,41.46,41.84,41.3,41.77,1038073.0,41.46,41.84,41.3,41.77,1038073.0
2024-03-12 10:30:00,41.77,42.22,41.63,41.82,803589.0,41.77,42.22,41.63,41.82,803589.0
2024-03-12 11:00:00,41.81,41.85,41.68,41.71,496212.0,41.81,41.85,41.68,41.71,496212.0
2024-03-12 11:30:00,41.71,41.84,41.52,41.74,517132.0,41.71,41.84,41.52,41.74,517132.0
2024-03-12 12:00:00,41.74,41.79,41.46,41.57,604229.0,41.74,41.79,41.46,41.57,604229.0
2024-03-12 12:30:00,41.57,41.74,41.3,41.57,497059.0,41.57,41.74,41.3,41.57,497059.0
2024-03-12 13:00:00,41.56,41.56,41.29,41.42,396667.0,41.56,41.56,41.29,41.42,396667.0
2024-03-12 13:30:00,41.41,41.74,41.38,41.68,361030.0,41.41,41.74,41.38,41.68,361030.0
2024-03-12 14:00:00,41.68,41.86,41.66,41.73,423514.0,41.68,41.86,41.66,41.73,423514.0
2024-03-12 14:30:00,41.73,42.09,41.71,42.06,346428.0,41.73,42.09,41.71,42.06,346428.0
2024-03-12 15:00:00,42.06,42.3,41.95,42.29,539281.0,42.06,42.3,41.95,42.29,539281.0
2024-03-12 15:30:00,42.29,42.29,41.97,42.18,1232543.0,42.29,42.29,41.97,42.18,1232543.0
2024-03-13 09:30:00,41.9,42.46,41.86,42.22,855308.0,41.9,42.46,41.86,42.22,855308.0
2024-03-13 10:00:00,42.21,42.39,42.03,42.36,358612.0,42.21,42.39,42.03,42.36,358612.0
2024-03-13 10:30:00,42.36,42.48,42.22,42.34,324133.0,42.36,42.48,42.22,42.34,324133.0
2024-03-13 11:00:00,42.34,42.61,42.32,42.59,316639.0,42.34,42.61,42.32,42.59,316639.0
2024-03-13 11:30:00,42.59,42.98,42.5,42.95,417485.0,42.59,42.98,42.5,42.95,417485.0
2024-03-13 12:00:00,42.95,43.17,42.86,43.08,537508.0,42.95,43.17,42.86,43.08,537508.0
2024-03-13 12:30:00,43.07,43.14,42.88,43.06,264633.0,43.07,43.14,42.88,43.06,264633.0
2024-03-13 13:00:00,43.07,43.33,43.06,43.14,408871.0,43.07,43.33,43.06,43.14,408871.0
2024-03-13 13:30:00,43.13,43.28,43.09,43.09,227621.0,43.13,43.28,43.09,43.09,227621.0
2024-03-13 14:00:00,43.08,43.24,42.97,43.1,251209.0,43.08,43.24,42.97,43.1,251209.0
2024-03-13 14:30:00,43.11,43.16,42.9,43.07,276495.0,43.11,43.16,42.9,43.07,276495.0
2024-03-13 15:00:00,43.08,43.28,43.04,43.12,327508.0,43.08,43.28,43.04,43.12,327508.0
2024-03-13 15:30:00,43.12,43.14,42.78,43.04,1098792.0,43.12,43.14,42.78,43.04,1098792.0
2024-03-14 09:30:00,42.84,43.0,42.2,42.31,592731.0,42.84,43.0,42.2,42.31,592731.0
2024-03-14 10:00:00,42.31,42.36,41.99,42.13,537947.0,42.31,42.36,41.99,42.13,537947.0
2024-03-14 10:30:00,42.13,42.23,42.04,42.12,268312.0,42.13,42.23,42.04,42.12,268312.0
2024-03-14 11:00:00,42.13,42.23,42.03,42.16,214122.0,42.13,42.23,42.03,42.16,214122.0
2024-03-14 11:30:00,42.17,42.28,42.09,42.27,175030.0,42.17,42.28,42.09,42.27,175030.0
2024-03-14 12:00:00,42.27,42.49,42.26,42.43,306985.0,42.27,42.49,42.26,42.43,306985.0
2024-03-14 12:30:00,42.43,42.56,42.32,42.55,321613.0,42.43,42.56,42.32,42.55,321613.0
2024-03-14 13:00:00,42.54,42.57,42.39,42.39,163595.0,42.54,42.57,42.39,42.39,163595.0
2024-03-14 13:30:00,42.39,42.59,42.3,42.54,279100.0,42.39,42.59,42.3,42.54,279100.0
2024-03-14 14:00:00,42.53,42.58,42.42,42.45,238336.0,42.53,42.58,42.42,42.45,238336.0
2024-03-14 14:30:00,42.44,42.67,42.36,42.59,284498.0,42.44,42.67,42.36,42.59,284498.0
2024-03-14 15:00:00,42.59,42.61,42.41,42.52,283907.0,42.59,42.61,42.41,42.52,283907.0
2024-03-14 15:30:00,42.53,42.89,42.47,42.86,958428.0,42.53,42.89,42.47,42.86,958428.0
2024-03-15 09:30:00,42.71,43.67,42.71,43.58,1230138.0,42.71,43.67,42.71,43.58,1230138.0
2024-03-15 10:00:00,43.58,43.6,43.11,43.14,475860.0,43.58,43.6,43.11,43.14,475860.0
2024-03-15 10:30:00,43.15,43.29,43.05,43.13,325222.0,43.15,43.29,43.05,43.13,325222.0
2024-03-15 11:00:00,43.13,43.27,43.1,43.21,218227.0,43.13,43.27,43.1,43.21,218227.0
2024-03-15 11:30:00,43.2,43.22,43.05,43.14,250515.0,43.2,43.22,43.05,43.14,250515.0
2024-03-15 12:00:00,43.14,43.2,43.07,43.2,182064.0,43.14,43.2,43.07,43.2,182064.0
2024-03-15 12:30:00,43.2,43.28,42.92,42.92,266563.0,43.2,43.28,42.92,42.92,266563.0
2024-03-15 13:00:00,42.92,43.23,42.91,43.08,300862.0,42.92,43.23,42.91,43.08,300862.0
2024-03-15 13:30:00,43.07,43.22,43.07,43.16,161001.0,43.07,43.22,43.07,43.16,161001.0
2024-03-15 14:00:00,43.16,43.3,43.14,43.3,192262.0,43.16,43.3,43.14,43.3,192262.0
2024-03-15 14:30:00,43.3,43.49,43.28,43.48,312021.0,43.3,43.49,43.28,43.48,312021.0
2024-03-15 15:00:00,43.48,43.59,43.28,43.45,444364.0,43.48,43.59,43.28,43.45,444364.0
2024-03-15 15:30:00,43.45,43.69,43.4,43.63,1350389.0,43.45,43.69,43.4,43.63,1350389.0
2024-03-18 09:30:00,43.62,43.67,42.5,42.9,674647.0,43.62,43.67,42.5,42.9,674647.0
2024-03-18 10:00:00,42.91,43.42,42.87,43.32,407408.0,42.91,43.42,42.87,43.32,407408.0
2024-03-18 10:30:00,43.31,43.69,43.3,43.64,305400.0,43.31,43.69,43.3,43.64,305400.0
2024-03-18 11:00:00,43.64,43.71,43.56,43.59,231347.0,43.64,43.71,43.56,43.59,231347.0
2024-03-18 11:30:00,43.59,43.62,43.43,43.5,206434.0,43.59,43.62,43.43,43.5,206434.0
2024-03-18 12:00:00,43.5,43.54,43.43,43.45,164770.0,43.5,43.54,43.43,43.45,164770.0
2024-03-18 12:30:00,43.46,43.64,43.45,43.58,133081.0,43.46,43.64,43.45,43.58,133081.0
2024-03-18 13:00:00,43.58,43.61,43.46,43.58,180958.0,43.58,43.61,43.46,43.58,180958.0
2024-03-18 13:30:00,43.58,43.59,43.51,43.57,161454.0,43.58,43.59,43.51,43.57,161454.0
2024-03-18 14:00:00,43.57,43.57,43.39,43.44,228657.0,43.57,43.57,43.39,43.44,228657.0
2024-03-18 14:30:00,43.44,43.54,43.37,43.5,158472.0,43.44,43.54,43.37,43.5,158472.0
2024-03-18 15:00:00,43.5,43.56,43.4,43.41,213233.0,43.5,43.56,43.4,43.41,213233.0
2024-03-18 15:30:00,43.41,43.58,43.39,43.57,1038495.0,43.41,43.58,43.39,43.57,1038495.0
2024-03-19 09:30:00,43.54,44.06,43.5,43.62,570733.0,43.54,44.06,43.5,43.62,570733.0
2024-03-19 10:00:00,43.62,43.62,43.36,43.47,311731.0,43.62,43.62,43.36,43.47,311731.0
2024-03-19 10:30:00,43.46,43.56,43.32,43.55,351744.0,43.46,43.56,43.32,43.55,351744.0
2024-03-19 11:00:00,43.55,43.64,43.44,43.55,203333.0,43.55,43.64,43.44,43.55,203333.0
2024-03-19 11:30:00,43.55,43.62,43.51,43.58,164810.0,43.55,43.62,43.51,43.58,164810.0
2024-03-19 12:00:00,43.58,43.65,43.55,43.59,104980.0,43.58,43.65,43.55,43.59,104980.0
2024-03-19 12:30:00,43.59,43.83,43.58,43.82,319000.0,43.59,43.83,43.58,43.82,319000.0
2024-03-19 13:00:00,43.82,43.89,43.68,43.73,183845.0,43.82,43.89,43.68,43.73,183845.0
2024-03-19 13:30:00,43.72,43.79,43.67,43.67,122029.0,43.72,43.79,43.67,43.67,122029.0
2024-03-19 14:00:00,43.68,43.68,43.52,43.66,213010.0,43.68,43.68,43.52,43.66,213010.0
2024-03-19 14:30:00,43.66,43.76,43.62,43.69,120270.0,43.66,43.76,43.62,43.69,120270.0
2024-03-19 15:00:00,43.69,43.84,43.62,43.83,201067.0,43.69,43.84,43.62,43.83,201067.0
2024-03-19 15:30:00,43.82,43.95,43.78,43.91,935585.0,43.82,43.95,43.78,43.91,935585.0
2024-03-20 09:30:00,43.64,43.85,43.41,43.81,401301.0,43.64,43.85,43.41,43.81,401301.0
2024-03-20 10:00:00,43.81,44.13,43.66,44.13,249316.0,43.81,44.13,43.66,44.13,249316.0
2024-03-20 10:30:00,44.12,44.59,44.08,44.55,449622.0,44.12,44.59,44.08,44.55,449622.0
2024-03-20 11:00:00,44.55,45.05,44.54,45.04,622682.0,44.55,45.05,44.54,45.04,622682.0
2024-03-20 11:30:00,45.04,45.18,44.71,45.18,452537.0,45.04,45.18,44.71,45.18,452537.0
2024-03-20 12:00:00,45.18,45.24,44.96,45.03,412828.0,45.18,45.24,44.96,45.03,412828.0
2024-03-20 12:30:00,45.03,45.07,44.64,44.75,395235.0,45.03,45.07,44.64,44.75,395235.0
2024-03-20 13:00:00,44.73,44.85,44.68,44.73,195905.0,44.73,44.85,44.68,44.73,195905.0
2024-03-20 13:30:00,44.72,44.95,44.71,44.92,206062.0,44.72,44.95,44.71,44.92,206062.0
2024-03-20 14:00:00,44.91,45.2,44.85,45.18,514816.0,44.91,45.2,44.85,45.18,514816.0
2024-03-20 14:30:00,45.19,45.7,44.96,45.63,987445.0,45.19,45.7,44.96,45.63,987445.0
2024-03-20 15:00:00,45.63,45.85,45.62,45.8,598977.0,45.63,45.85,45.62,45.8,598977.0
2024-03-20 15:30:00,45.8,45.99,45.6,45.98,1252247.0,45.8,45.99,45.6,45.98,1252247.0
2024-03-21 09:30:00,46.13,46.58,46.0,46.22,786208.0,46.13,46.58,46.0,46.22,786208.0
2024-03-21 10:00:00,46.26,46.32,45.93,46.12,447500.0,46.26,46.32,45.93,46.12,447500.0
2024-03-21 10:30:00,46.11,46.28,46.0,46.12,266099.0,46.11,46.28,46.0,46.12,266099.0
2024-03-21 11:00:00,46.13,46.27,46.07,46.13,214233.0,46.13,46.27,46.07,46.13,214233.0
2024-03-21 11:30:00,46.14,46.4,46.13,46.29,226411.0,46.14,46.4,46.13,46.29,226411.0
2024-03-21 12:00:00,46.3,46.31,46.1,46.2,225327.0,46.3,46.31,46.1,46.2,225327.0
2024-03-21 12:30:00,46.2,46.33,46.19,46.26,206082.0,46.2,46.33,46.19,46.26,206082.0
2024-03-21 13:00:00,46.26,46.27,45.96,45.98,221140.0,46.26,46.27,45.96,45.98,221140.0
2024-03-21 13:30:00,45.97,46.14,45.94,46.01,157752.0,45.97,46.14,45.94,46.01,157752.0
2024-03-21 14:00:00,46.0,46.22,45.99,46.21,163023.0,46.0,46.22,45.99,46.21,163023.0
2024-03-21 14:30:00,46.21,46.3,46.1,46.29,140685.0,46.21,46.3,46.1,46.29,140685.0
2024-03-21 15:00:00,46.3,46.56,46.3,46.54,411974.0,46.3,46.56,46.3,46.54,411974.0
2024-03-21 15:30:00,46.54,46.69,46.41,46.63,788783.0,46.54,46.69,46.41,46.63,788783.0
2024-03-22 09:30:00,46.51,46.68,46.14,46.25,412767.0,46.51,46.68,46.14,46.25,412767.0
2024-03-22 10:00:00,46.26,46.36,46.13,46.17,382921.0,46.26,46.36,46.13,46.17,382921.0
2024-03-22 10:30:00,46.16,46.46,46.14,46.38,269164.0,46.16,46.46,46.14,46.38,269164.0
2024-03-22 11:00:00,46.39,46.47,46.37,46.46,117707.0,46.39,46.47,46.37,46.46,117707.0
2024-03-22 11:30:00,46.47,46.5,46.36,46.44,144635.0,46.47,46.5,46.36,46.44,144635.0
2024-03-22 12:00:00,46.45,46.61,46.45,46.59,196145.0,46.45,46.61,46.45,46.59,196145.0
2024-03-22 12:30:00,46.6,46.6,46.38,46.39,147644.0,46.6,46.6,46.38,46.39,147644.0
2024-03-22 13:00:00,46.4,46.56,46.37,46.56,145954.0,46.4,46.56,46.37,46.56,145954.0
2024-03-22 13:30:00,46.55,46.63,46.54,46.6,152719.0,46.55,46.63,46.54,46.6,152719.0
2024-03-22 14:00:00,46.59,46.71,46.55,46.7,231154.0,46.59,46.71,46.55,46.7,231154.0
2024-03-22 14:30:00,46.71,46.76,46.58,46.65,232594.0,46.71,46.76,46.58,46.65,232594.0
2024-03-22 15:00:00,46.66,46.66,46.44,46.62,207423.0,46.66,46.66,46.44,46.62,207423.0
2024-03-22 15:30:00,46.62,46.79,46.46,46.47,820674.0,46.62,46.79,46.46,46.47,820674.0
2024-03-25 09:30:00,45.05,45.11,43.81,43.92,2701346.0,45.05,45.11,43.81,43.92,2701346.0
2024-03-25 10:00:00,43.91,44.0,43.56,43.88,1463845.0,43.91,44.0,43.56,43.88,1463845.0
2024-03-25 10:30:00,43.88,44.21,43.54,44.17,1283786.0,43.88,44.21,43.54,44.17,1283786.0
2024-03-25 11:00:00,44.18,44.55,44.14,44.41,990849.0,44.18,44.55,44.14,44.41,990849.0
2024-03-25 11:30:00,44.42,44.58,44.32,44.55,694774.0,44.42,44.58,44.32,44.55,694774.0
2024-03-25 12:00:00,44.55,44.6,44.4,44.5,382770.0,44.55,44.6,44.4,44.5,382770.0
2024-03-25 12:30:00,44.5,44.7,44.4,44.65,359357.0,44.5,44.7,44.4,44.65,359357.0
2024-03-25 13:00:00,44.65,44.75,44.32,44.37,401041.0,44.65,44.75,44.32,44.37,401041.0
2024-03-25 13:30:00,44.38,44.63,44.34,44.62,228838.0,44.38,44.63,44.34,44.62,228838.0
2024-03-25 14:00:00,44.63,44.85,44.57,44.7,398593.0,44.63,44.85,44.57,44.7,398593.0
2024-03-25 14:30:00,44.7,44.7,44.39,44.45,331133.0,44.7,44.7,44.39,44.45,331133.0
2024-03-25 15:00:00,44.45,44.72,44.44,44.71,359805.0,44.45,44.72,44.44,44.71,359805.0
2024-03-25 15:30:00,44.71,44.96,44.69,44.89,1162622.0,44.71,44.96,44.69,44.89,1162622.0
2024-03-26 09:30:00,45.06,45.51,44.85,45.5,688563.0,45.06,45.51,44.85,45.5,688563.0
2024-03-26 10:00:00,45.49,45.68,45.33,45.52,538330.0,45.49,45.68,45.33,45.52,538330.0
2024-03-26 10:30:00,45.53,45.62,45.35,45.56,412223.0,45.53,45.62,45.35,45.56,412223.0
2024-03-26 11:00:00,45.57,45.74,45.57,45.7,290442.0,45.57,45.74,45.57,45.7,290442.0
2024-03-26 11:30:00,45.71,45.71,45.55,45.69,237795.0,45.71,45.71,45.55,45.69,237795.0
2024-03-26 12:00:00,45.69,45.76,45.6,45.65,199833.0,45.69,45.76,45.6,45.65,199833.0
2024-03-26 12:30:00,45.65,45.69,45.53,45.54,175549.0,45.65,45.69,45.53,45.54,175549.0
2024-03-26 13:00:00,45.55,45.9,45.46,45.84,280350.0,45.55,45.9,45.46,45.84,280350.0
2024-03-26 13:30:00,45.83,45.86,45.64,45.65,151438.0,45.83,45.86,45.64,45.65,151438.0
2024-03-26 14:00:00,45.65,45.75,45.6,45.66,120127.0,45.65,45.75,45.6,45.66,120127.0
2024-03-26 14:30:00,45.66,45.68,45.57,45.63,128374.0,45.66,45.68,45.57,45.63,128374.0
2024-03-26 15:00:00,45.63,45.75,45.6,45.71,151382.0,45.63,45.75,45.6,45.71,151382.0
2024-03-26 15:30:00,45.72,45.75,45.38,45.42,1119245.0,45.72,45.75,45.38,45.42,1119245.0
2024-03-27 09:30:00,45.69,46.26,45.62,46.19,720366.0,45.69,46.26,45.62,46.19,720366.0
2024-03-27 10:00:00,46.2,46.21,45.96,46.08,471842.0,46.2,46.21,45.96,46.08,471842.0
2024-03-27 10:30:00,46.09,46.44,46.05,46.43,455159.0,46.09,46.44,46.05,46.43,455159.0
2024-03-27 11:00:00,46.43,46.65,46.41,46.56,448696.0,46.43,46.65,46.41,46.56,448696.0
2024-03-27 11:30:00,46.55,46.71,46.53,46.67,259487.0,46.55,46.71,46.53,46.67,259487.0
2024-03-27 12:00:00,46.67,46.7,46.56,46.61,273648.0,46.67,46.7,46.56,46.61,273648.0
2024-03-27 12:30:00,46.6,47.08,46.59,46.91,661031.0,46.6,47.08,46.59,46.91,661031.0
2024-03-27 13:00:00,46.91,47.17,46.87,47.07,540996.0,46.91,47.17,46.87,47.07,540996.0
2024-03-27 13:30:00,47.07,47.43,47.06,47.43,674046.0,47.07,47.43,47.06,47.43,674046.0
2024-03-27 14:00:00,47.43,47.48,47.22,47.23,473252.0,47.43,47.48,47.22,47.23,473252.0
2024-03-27 14:30:00,47.24,47.27,47.03,47.05,380592.0,47.24,47.27,47.03,47.05,380592.0
2024-03-27 15:00:00,47.05,47.19,46.97,47.05,384125.0,47.05,47.19,46.97,47.05,384125.0
2024-03-27 15:30:00,47.05,47.33,47.01,47.24,1026337.0,47.05,47.33,47.01,47.24,1026337.0
2024-03-28 09:30:00,47.18,47.86,47.11,47.52,667153.0,47.18,47.86,47.11,47.52,667153.0
2024-03-28 10:00:00,47.52,47.73,47.51,47.59,346770.0,47.52,47.73,47.51,47.59,346770.0
2024-03-28 10:30:00,47.59,47.91,47.58,47.78,547088.0,47.59,47.91,47.58,47.78,547088.0
2024-03-28 11:00:00,47.77,47.81,47.65,47.73,191387.0,47.77,47.81,47.65,47.73,191387.0
2024-03-28 11:30:00,47.73,47.89,47.68,47.78,383235.0,47.73,47.89,47.68,47.78,383235.0
2024-03-28 12:00:00,47.79,47.99,47.72,47.98,473829.0,47.79,47.99,47.72,47.98,473829.0
2024-03-28 12:30:00,47.99,47.99,47.75,47.79,274569.0,47.99,47.99,47.75,47.79,274569.0
2024-03-28 13:00:00,47.79,47.89,47.69,47.79,248624.0,47.79,47.89,47.69,47.79,248624.0
2024-03-28 13:30:00,47.79,47.92,47.78,47.91,241988.0,47.79,47.92,47.78,47.91,241988.0
2024-03-28 14:00:00,47.91,47.95,47.75,47.79,300831.0,47.91,47.95,47.75,47.79,300831.0
2024-03-28 14:30:00,47.79,47.81,47.5,47.68,362563.0,47.79,47.81,47.5,47.68,362563.0
2024-03-28 15:00:00,47.68,47.89,47.64,47.85,247784.0,47.68,47.89,47.64,47.85,247784.0
2024-03-28 15:30:00,47.86,48.0,47.73,47.85,940156.0,47.86,48.0,47.73,47.85,940156.0
2024-04-01 09:30:00,48.01,48.73,47.88,48.57,951798.0,48.01,48.73,47.88,48.57,951798.0
2024-04-01 10:00:00,48.56,48.6,48.18,48.23,617917.0,48.56,48.6,48.18,48.23,617917.0
2024-04-01 10:30:00,48.23,48.47,48.11,48.46,412823.0,48.23,48.47,48.11,48.46,412823.0
2024-04-01 11:00:00,48.48,48.5,48.14,48.22,456569.0,48.48,48.5,48.14,48.22,456569.0
2024-04-01 11:30:00,48.22,48.29,47.95,48.11,477075.0,48.22,48.29,47.95,48.11,477075.0
2024-04-01 12:00:00,48.11,48.33,48.04,48.31,367306.0,48.11,48.33,48.04,48.31,367306.0
2024-04-01 12:30:00,48.31,48.35,48.06,48.1,207755.0,48.31,48.35,48.06,48.1,207755.0
2024-04-01 13:00:00,48.1,48.11,47.97,48.03,255177.0,48.1,48.11,47.97,48.03,255177.0
2024-04-01 13:30:00,48.03,48.09,47.81,47.82,377083.0,48.03,48.09,47.81,47.82,377083.0
2024-04-01 14:00:00,47.82,47.84,47.54,47.75,457216.0,47.82,47.84,47.54,47.75,457216.0
2024-04-01 14:30:00,47.75,47.82,47.6,47.78,367457.0,47.75,47.82,47.6,47.78,367457.0
2024-04-01 15:00:00,47.78,47.78,47.57,47.69,317267.0,47.78,47.78,47.57,47.69,317267.0
2024-04-01 15:30:00,47.69,47.7,47.32,47.34,1385487.0,47.69,47.7,47.32,47.34,1385487.0
2024-04-02 09:30:00,46.55,46.55,45.29,45.8,1059654.0,46.55,46.55,45.29,45.8,1059654.0
2024-04-02 10:00:00,45.86,46.07,45.61,45.89,711872.0,45.86,46.07,45.61,45.89,711872.0
2024-04-02 10:30:00,45.89,45.96,45.35,45.64,529668.0,45.89,45.96,45.35,45.64,529668.0
2024-04-02 11:00:00,45.64,45.93,45.59,45.8,276759.0,45.64,45.93,45.59,45.8,276759.0
2024-04-02 11:30:00,45.79,45.91,45.67,45.84,351969.0,45.79,45.91,45.67,45.84,351969.0
2024-04-02 12:00:00,45.83,45.86,45.66,45.84,168193.0,45.83,45.86,45.66,45.84,168193.0
2024-04-02 12:30:00,45.84,45.84,45.68,45.75,154393.0,45.84,45.84,45.68,45.75,154393.0
2024-04-02 13:00:00,45.75,45.84,45.65,45.71,195557.0,45.75,45.84,45.65,45.71,195557.0
2024-04-02 13:30:00,45.71,45.77,45.57,45.59,287329.0,45.71,45.77,45.57,45.59,287329.0
2024-04-02 14:00:00,45.58,45.7,45.51,45.63,389335.0,45.58,45.7,45.51,45.63,389335.0
2024-04-02 14:30:00,45.64,45.74,45.62,45.68,180152.0,45.64,45.74,45.62,45.68,180152.0
2024-04-02 15:00:00,45.66,45.79,45.54,45.73,374239.0,45.66,45.79,45.54,45.73,374239.0
2024-04-02 15:30:00,45.73,45.91,45.63,45.65,943248.0,45.73,45.91,45.63,45.65,943248.0
2024-04-03 09:30:00,45.5,46.18,45.26,45.61,513306.0,45.5,46.18,45.26,45.61,513306.0
2024-04-03 10:00:00,45.62,46.08,45.59,46.08,548538.0,45.62,46.08,45.59,46.08,548538.0
2024-04-03 10:30:00,46.07,46.24,45.88,45.91,469644.0,46.07,46.24,45.88,45.91,469644.0
2024-04-03 11:00:00,45.9,45.94,45.6,45.61,216777.0,45.9,45.94,45.6,45.61,216777.0
2024-04-03 11:30:00,45.6,45.69,45.22,45.29,420081.0,45.6,45.69,45.22,45.29,420081.0
2024-04-03 12:00:00,45.29,45.33,44.96,45.12,398039.0,45.29,45.33,44.96,45.12,398039.0
2024-04-03 12:30:00,45.12,45.22,45.0,45.02,333910.0,45.12,45.22,45.0,45.02,333910.0
2024-04-03 13:00:00,45.02,45.04,44.82,44.92,266465.0,45.02,45.04,44.82,44.92,266465.0
2024-04-03 13:30:00,44.92,44.92,44.71,44.8,312240.0,44.92,44.92,44.71,44.8,312240.0
2024-04-03 14:00:00,44.79,44.91,44.7,44.71,283053.0,44.79,44.91,44.7,44.71,283053.0
2024-04-03 14:30:00,44.71,44.9,44.67,44.8,408127.0,44.71,44.9,44.67,44.8,408127.0
2024-04-03 15:00:00,44.79,44.8,44.36,44.41,514558.0,44.79,44.8,44.36,44.41,514558.0
2024-04-03 15:30:00,44.41,44.66,44.4,44.62,1017939.0,44.41,44.66,44.4,44.62,1017939.0
2024-04-04 09:30:00,44.98,45.5,44.84,45.28,947245.0,44.98,45.5,44.84,45.28,947245.0
2024-04-04 10:00:00,45.28,45.75,45.27,45.73,437432.0,45.28,45.75,45.27,45.73,437432.0
2024-04-04 10:30:00,45.72,45.74,45.42,45.48,236068.0,45.72,45.74,45.42,45.48,236068.0
2024-04-04 11:00:00,45.49,45.55,45.18,45.39,272619.0,45.49,45.55,45.18,45.39,272619.0
2024-04-04 11:30:00,45.38,45.53,45.38,45.48,168629.0,45.38,45.53,45.38,45.48,168629.0
2024-04-04 12:00:00,45.47,45.59,45.41,45.5,151049.0,45.47,45.59,45.41,45.5,151049.0
2024-04-04 12:30:00,45.5,45.53,45.42,45.51,102323.0,45.5,45.53,45.42,45.51,102323.0
2024-04-04 13:00:00,45.51,45.52,45.27,45.3,129831.0,45.51,45.52,45.27,45.3,129831.0
2024-04-04 13:30:00,45.3,45.51,45.29,45.38,169079.0,45.3,45.51,45.29,45.38,169079.0
2024-04-04 14:00:00,45.38,45.38,44.69,44.71,584104.0,45.38,45.38,44.69,44.71,584104.0
2024-04-04 14:30:00,44.7,44.7,43.72,43.78,1072737.0,44.7,44.7,43.72,43.78,1072737.0
2024-04-04 15:00:00,43.78,43.8,43.18,43.18,1074438.0,43.78,43.8,43.18,43.18,1074438.0
2024-04-04 15:30:00,43.18,43.53,43.18,43.22,1259237.0,43.18,43.53,43.18,43.22,1259237.0
2024-04-05 09:30:00,43.25,43.45,42.76,42.84,866772.0,43.25,43.45,42.76,42.84,866772.0
2024-04-05 10:00:00,42.85,43.15,42.77,42.97,440809.0,42.85,43.15,42.77,42.97,440809.0
2024-04-05 10:30:00,42.98,43.25,42.94,43.17,385239.0,42.98,43.25,42.94,43.17,385239.0
2024-04-05 11:00:00,43.17,43.17,42.89,43.05,283858.0,43.17,43.17,42.89,43.05,283858.0
2024-04-05 11:30:00,43.05,43.32,43.01,43.12,287182.0,43.05,43.32,43.01,43.12,287182.0
2024-04-05 12:00:00,43.12,43.39,43.0,43.35,267427.0,43.12,43.39,43.0,43.35,267427.0
2024-04-05 12:30:00,43.35,43.5,43.29,43.36,269349.0,43.35,43.5,43.29,43.36,269349.0
2024-04-05 13:00:00,43.35,43.39,43.19,43.29,215399.0,43.35,43.39,43.19,43.29,215399.0
2024-04-05 13:30:00,43.29,43.32,43.12,43.16,215522.0,43.29,43.32,43.12,43.16,215522.0
2024-04-05 14:00:00,43.16,43.31,43.09,43.15,242913.0,43.16,43.31,43.09,43.15,242913.0
2024-04-05 14:30:00,43.16,43.32,43.16,43.24,202653.0,43.16,43.32,43.16,43.24,202653.0
2024-04-05 15:00:00,43.24,43.28,43.15,43.25,293956.0,43.24,43.28,43.15,43.25,293956.0
2024-04-05 15:30:00,43.24,43.32,43.04,43.19,868677.0,43.24,43.32,43.04,43.19,868677.0
2024-04-08 09:30:00,42.68,43.38,42.6,43.05,1353641.0,42.68,43.38,42.6,43.05,1353641.0
2024-04-08 10:00:00,43.05,43.53,42.95,43.45,616022.0,43.05,43.53,42.95,43.45,616022.0
2024-04-08 10:30:00,43.45,43.85,43.38,43.75,423395.0,43.45,43.85,43.38,43.75,423395.0
2024-04-08 11:00:00,43.75,43.83,43.63,43.74,244999.0,43.75,43.83,43.63,43.74,244999.0
2024-04-08 11:30:00,43.73,43.88,43.58,43.77,385635.0,43.73,43.88,43.58,43.77,385635.0
2024-04-08 12:00:00,43.77,43.85,43.65,43.72,253360.0,43.77,43.85,43.65,43.72,253360.0
2024-04-08 12:30:00,43.72,43.8,43.56,43.78,170096.0,43.72,43.8,43.56,43.78,170096.0
2024-04-08 13:00:00,43.79,43.8,43.64,43.71,122656.0,43.79,43.8,43.64,43.71,122656.0
2024-04-08 13:30:00,43.71,43.75,43.61,43.74,141792.0,43.71,43.75,43.61,43.74,141792.0
2024-04-08 14:00:00,43.75,43.75,43.61,43.72,105391.0,43.75,43.75,43.61,43.72,105391.0
2024-04-08 14:30:00,43.72,43.8,43.61,43.65,176396.0,43.72,43.8,43.61,43.65,176396.0
2024-04-08 15:00:00,43.64,43.65,43.41,43.47,243708.0,43.64,43.65,43.41,43.47,243708.0
2024-04-08 15:30:00,43.46,43.55,43.18,43.34,869301.0,43.46,43.55,43.18,43.34,869301.0
2024-04-09 09:30:00,43.43,43.64,43.04,43.21,330173.0,43.43,43.64,43.04,43.21,330173.0
2024-04-09 10:00:00,43.22,43.63,43.11,43.45,346572.0,43.22,43.63,43.11,43.45,346572.0
2024-04-09 10:30:00,43.45,43.45,42.97,43.13,443995.0,43.45,43.45,42.97,43.13,443995.0
2024-04-09 11:00:00,43.13,43.23,43.05,43.16,271473.0,43.13,43.23,43.05,43.16,271473.0
2024-04-09 11:30:00,43.17,43.6,43.16,43.53,292990.0,43.17,43.6,43.16,43.53,292990.0
2024-04-09 12:00:00,43.53,43.73,43.53,43.63,219457.0,43.53,43.73,43.53,43.63,219457.0
2024-04-09 12:30:00,43.63,43.7,43.52,43.58,177848.0,43.63,43.7,43.52,43.58,177848.0
2024-04-09 13:00:00,43.56,43.63,43.46,43.62,152497.0,43.56,43.63,43.46,43.62,152497.0
2024-04-09 13:30:00,43.63,43.73,43.56,43.59,259131.0,43.63,43.73,43.56,43.59,259131.0
2024-04-09 14:00:00,43.58,43.63,43.46,43.48,271956.0,43.58,43.63,43.46,43.48,271956.0
2024-04-09 14:30:00,43.48,43.55,43.37,43.39,276881.0,43.48,43.55,43.37,43.39,276881.0
2024-04-09 15:00:00,43.38,43.53,43.16,43.52,350205.0,43.38,43.53,43.16,43.52,350205.0
2024-04-09 15:30:00,43.51,43.56,43.28,43.47,1011226.0,43.51,43.56,43.28,43.47,1011226.0
2024-04-10 09:30:00,44.3,44.75,43.72,44.25,1506794.0,44.3,44.75,43.72,44.25,1506794.0
2024-04-10 10:00:00,44.24,44.57,44.16,44.4,981486.0,44.24,44.57,44.16,44.4,981486.0
2024-04-10 10:30:00,44.4,44.53,43.72,43.76,751652.0,44.4,44.53,43.72,43.76,751652.0
2024-04-10 11:00:00,43.76,43.8,43.52,43.76,989818.0,43.76,43.8,43.52,43.76,989818.0
2024-04-10 11:30:00,43.77,44.01,43.7,43.84,547744.0,43.77,44.01,43.7,43.84,547744.0
2024-04-10 12:00:00,43.84,43.85,42.98,43.03,653140.0,43.84,43.85,42.98,43.03,653140.0
2024-04-10 12:30:00,43.02,43.24,42.93,43.18,464694.0,43.02,43.24,42.93,43.18,464694.0
2024-04-10 13:00:00,43.17,43.3,43.01,43.11,362862.0,43.17,43.3,43.01,43.11,362862.0
2024-04-10 13:30:00,43.11,43.11,42.37,42.63,789480.0,43.11,43.11,42.37,42.63,789480.0
2024-04-10 14:00:00,42.65,42.69,41.93,41.96,700914.0,42.65,42.69,41.93,41.96,700914.0
2024-04-10 14:30:00,41.97,42.24,41.83,41.89,642377.0,41.97,42.24,41.83,41.89,642377.0
2024-04-10 15:00:00,41.88,42.29,41.75,42.15,586506.0,41.88,42.29,41.75,42.15,586506.0
2024-04-10 15:30:00,42.15,42.47,41.91,42.37,1218988.0,42.15,42.47,41.91,42.37,1218988.0
2024-04-11 09:30:00,42.31,42.64,42.08,42.33,817354.0,42.31,42.64,42.08,42.33,817354.0
2024-04-11 10:00:00,42.34,42.38,42.04,42.08,407566.0,42.34,42.38,42.04,42.08,407566.0
2024-04-11 10:30:00,42.09,42.52,42.04,42.34,388223.0,42.09,42.52,42.04,42.34,388223.0
2024-04-11 11:00:00,42.33,42.67,42.32,42.62,311185.0,42.33,42.67,42.32,42.62,311185.0
2024-04-11 11:30:00,42.61,42.67,42.28,42.64,509023.0,42.61,42.67,42.28,42.64,509023.0
2024-04-11 12:00:00,42.64,42.7,42.51,42.61,264605.0,42.64,42.7,42.51,42.61,264605.0
2024-04-11 12:30:00,42.61,42.71,42.57,42.68,173478.0,42.61,42.71,42.57,42.68,173478.0
2024-04-11 13:00:00,42.69,42.82,42.56,42.72,279716.0,42.69,42.82,42.56,42.72,279716.0
2024-04-11 13:30:00,42.72,42.79,42.54,42.72,345588.0,42.72,42.79,42.54,42.72,345588.0
2024-04-11 14:00:00,42.72,42.85,42.66,42.74,300168.0,42.72,42.85,42.66,42.74,300168.0
2024-04-11 14:30:00,42.75,43.02,42.73,42.87,534400.0,42.75,43.02,42.73,42.87,534400.0
2024-04-11 15:00:00,42.87,42.95,42.69,42.87,491537.0,42.87,42.95,42.69,42.87,491537.0
2024-04-11 15:30:00,42.85,43.11,42.8,43.04,1267242.0,42.85,43.11,42.8,43.04,1267242.0
2024-04-12 09:30:00,42.1,42.13,41.31,41.58,1403124.0,42.1,42.13,41.31,41.58,1403124.0
2024-04-12 10:00:00,41.56,41.56,41.08,41.46,876731.0,41.56,41.56,41.08,41.46,876731.0
2024-04-12 10:30:00,41.45,41.58,41.21,41.38,627317.0,41.45,41.58,41.21,41.38,627317.0
2024-04-12 11:00:00,41.37,41.57,41.28,41.52,396786.0,41.37,41.57,41.28,41.52,396786.0
2024-04-12 11:30:00,41.52,41.66,41.48,41.61,348348.0,41.52,41.66,41.48,41.61,348348.0
2024-04-12 12:00:00,41.6,41.76,41.55,41.61,341515.0,41.6,41.76,41.55,41.61,341515.0
2024-04-12 12:30:00,41.61,41.63,41.41,41.53,492009.0,41.61,41.63,41.41,41.53,492009.0
2024-04-12 13:00:00,41.52,41.65,41.45,41.57,404864.0,41.52,41.65,41.45,41.57,404864.0
2024-04-12 13:30:00,41.57,41.74,41.42,41.67,573961.0,41.57,41.74,41.42,41.67,573961.0
2024-04-12 14:00:00,41.68,41.89,41.6,41.8,532999.0,41.68,41.89,41.6,41.8,532999.0
2024-04-12 14:30:00,41.8,41.92,41.68,41.77,529356.0,41.8,41.92,41.68,41.77,529356.0
2024-04-12 15:00:00,41.76,41.8,41.6,41.6,530120.0,41.76,41.8,41.6,41.6,530120.0
2024-04-12 15:30:00,41.6,41.91,41.46,41.83,1663999.0,41.6,41.91,41.46,41.83,1663999.0
2024-04-15 09:30:00,42.15,42.83,42.14,42.4,1039172.0,42.15,42.83,42.14,42.4,1039172.0
2024-04-15 10:00:00,42.4,42.49,41.87,41.95,649597.0,42.4,42.49,41.87,41.95,649597.0
2024-04-15 10:30:00,41.94,42.02,41.73,41.74,522781.0,41.94,42.02,41.73,41.74,522781.0
2024-04-15 11:00:00,41.75,41.84,41.47,41.72,445323.0,41.75,41.84,41.47,41.72,445323.0
2024-04-15 11:30:00,41.72,41.84,41.69,41.84,265281.0,41.72,41.84,41.69,41.84,265281.0
2024-04-15 12:00:00,41.84,41.94,41.68,41.76,307726.0,41.84,41.94,41.68,41.76,307726.0
2024-04-15 12:30:00,41.75,41.76,41.55,41.57,349514.0,41.75,41.76,41.55,41.57,349514.0
2024-04-15 13:00:00,41.57,41.58,41.13,41.15,706418.0,41.57,41.58,41.13,41.15,706418.0
2024-04-15 13:30:00,41.15,41.32,41.03,41.3,480348.0,41.15,41.32,41.03,41.3,480348.0
2024-04-15 14:00:00,41.29,41.3,41.13,41.15,388156.0,41.29,41.3,41.13,41.15,388156.0
2024-04-15 14:30:00,41.16,41.31,41.01,41.05,414661.0,41.16,41.31,41.01,41.05,414661.0
2024-04-15 15:00:00,41.05,41.08,40.84,40.89,595846.0,41.05,41.08,40.84,40.89,595846.0
2024-04-15 15:30:00,40.89,41.12,40.87,41.04,1218257.0,40.89,41.12,40.87,41.04,1218257.0
2024-04-16 09:30:00,40.81,40.98,40.1,40.51,973366.0,40.81,40.98,40.1,40.51,973366.0
2024-04-16 10:00:00,40.51,40.82,40.36,40.69,737967.0,40.51,40.82,40.36,40.69,737967.0
2024-04-16 10:30:00,40.68,40.85,40.34,40.75,756738.0,40.68,40.85,40.34,40.75,756738.0
2024-04-16 11:00:00,40.76,41.18,40.72,41.09,853407.0,40.76,41.18,40.72,41.09,853407.0
2024-04-16 11:30:00,41.09,41.3,40.99,41.21,609016.0,41.09,41.3,40.99,41.21,609016.0
2024-04-16 12:00:00,41.21,41.38,41.08,41.25,524871.0,41.21,41.38,41.08,41.25,524871.0
2024-04-16 12:30:00,41.25,41.47,41.24,41.37,431576.0,41.25,41.47,41.24,41.37,431576.0
2024-04-16 13:00:00,41.36,41.66,41.25,41.39,520836.0,41.36,41.66,41.25,41.39,520836.0
2024-04-16 13:30:00,41.4,41.56,41.16,41.41,538906.0,41.4,41.56,41.16,41.41,538906.0
2024-04-16 14:00:00,41.41,41.66,41.15,41.18,647739.0,41.41,41.66,41.15,41.18,647739.0
2024-04-16 14:30:00,41.18,41.45,41.16,41.45,447621.0,41.18,41.45,41.16,41.45,447621.0
2024-04-16 15:00:00,41.45,41.54,41.33,41.5,600199.0,41.45,41.54,41.33,41.5,600199.0
2024-04-16 15:30:00,41.5,41.72,41.33,41.52,2365261.0,41.5,41.72,41.33,41.52,2365261.0
2024-04-17 09:30:00,44.48,46.49,44.11,46.45,10816743.0,44.48,46.49,44.11,46.45,10816743.0
2024-04-17 10:00:00,46.45,46.64,45.89,46.55,6874183.0,46.45,46.64,45.89,46.55,6874183.0
2024-04-17 10:30:00,46.57,46.58,45.94,46.17,3954493.0,46.57,46.58,45.94,46.17,3954493.0
2024-04-17 11:00:00,46.17,46.94,46.14,46.77,4261991.0,46.17,46.94,46.14,46.77,4261991.0
2024-04-17 11:30:00,46.77,47.45,46.53,47.4,4265253.0,46.77,47.45,46.53,47.4,4265253.0
2024-04-17 12:00:00,47.4,47.66,46.92,46.95,4524108.0,47.4,47.66,46.92,46.95,4524108.0
2024-04-17 12:30:00,46.95,47.5,46.85,47.31,3153333.0,46.95,47.5,46.85,47.31,3153333.0
2024-04-17 13:00:00,47.32,47.85,47.04,47.84,2607931.0,47.32,47.85,47.04,47.84,2607931.0
2024-04-17 13:30:00,47.84,48.23,47.67,48.19,3247511.0,47.84,48.23,47.67,48.19,3247511.0
2024-04-17 14:00:00,48.18,48.39,48.01,48.34,2894005.0,48.18,48.39,48.01,48.34,2894005.0
2024-04-17 14:30:00,48.35,48.49,47.97,48.36,2227285.0,48.35,48.49,47.97,48.36,2227285.0
2024-04-17 15:00:00,48.35,48.88,48.32,48.7,3565256.0,48.35,48.88,48.32,48.7,3565256.0
2024-04-17 15:30:00,48.71,49.14,48.58,48.71,6345697.0,48.71,49.14,48.58,48.71,6345697.0
2024-04-18 09:30:00,49.22,51.78,49.2,50.61,8507162.0,49.22,51.78,49.2,50.61,8507162.0
2024-04-18 10:00:00,50.6,51.1,49.91,50.48,3238905.0,50.6,51.1,49.91,50.48,3238905.0
2024-04-18 10:30:00,50.48,50.99,49.84,50.93,2655010.0,50.48,50.99,49.84,50.93,2655010.0
2024-04-18 11:00:00,50.94,51.14,50.7,50.88,1794946.0,50.94,51.14,50.7,50.88,1794946.0
2024-04-18 11:30:00,50.89,51.32,50.75,51.07,1598413.0,50.89,51.32,50.75,51.07,1598413.0
2024-04-18 12:00:00,51.07,51.34,50.78,51.33,1286265.0,51.07,51.34,50.78,51.33,1286265.0
2024-04-18 12:30:00,51.32,51.33,50.97,51.0,1189980.0,51.32,51.33,50.97,51.0,1189980.0
2024-04-18 13:00:00,51.01,51.27,50.9,51.26,1041305.0,51.01,51.27,50.9,51.26,1041305.0
2024-04-18 13:30:00,51.27,51.32,50.74,51.04,1278116.0,51.27,51.32,50.74,51.04,1278116.0
2024-04-18 14:00:00,51.04,51.17,50.68,51.03,1329588.0,51.04,51.17,50.68,51.03,1329588.0
2024-04-18 14:30:00,51.02,51.3,50.91,51.28,923940.0,51.02,51.3,50.91,51.28,923940.0
2024-04-18 15:00:00,51.28,51.48,51.26,51.42,1306924.0,51.28,51.48,51.26,51.42,1306924.0
2024-04-18 15:30:00,51.43,51.88,51.35,51.41,3693586.0,51.43,51.88,51.35,51.41,3693586.0
2024-04-19 09:30:00,51.19,53.1,51.12,51.58,4168006.0,51.19,53.1,51.12,51.58,4168006.0
2024-04-19 10:00:00,51.57,51.88,50.93,51.28,1563824.0,51.57,51.88,50.93,51.28,1563824.0
2024-04-19 10:30:00,51.28,51.33,50.92,51.32,1009500.0,51.28,51.33,50.92,51.32,1009500.0
2024-04-19 11:00:00,51.3,51.53,51.22,51.36,662239.0,51.3,51.53,51.22,51.36,662239.0
2024-04-19 11:30:00,51.35,51.54,51.15,51.28,561373.0,51.35,51.54,51.15,51.28,561373.0
2024-04-19 12:00:00,51.27,51.37,50.92,50.97,627636.0,51.27,51.37,50.92,50.97,627636.0
2024-04-19 12:30:00,50.97,51.3,50.9,51.14,562732.0,50.97,51.3,50.9,51.14,562732.0
2024-04-19 13:00:00,51.13,51.52,51.11,51.38,534687.0,51.13,51.52,51.11,51.38,534687.0
2024-04-19 13:30:00,51.37,51.61,51.32,51.34,490938.0,51.37,51.61,51.32,51.34,490938.0
2024-04-19 14:00:00,51.35,51.46,51.18,51.19,494824.0,51.35,51.46,51.18,51.19,494824.0
2024-04-19 14:30:00,51.17,51.47,51.12,51.39,439186.0,51.17,51.47,51.12,51.39,439186.0
2024-04-19 15:00:00,51.39,51.5,51.24,51.37,593829.0,51.39,51.5,51.24,51.37,593829.0
2024-04-19 15:30:00,51.38,51.55,51.1,51.4,1685863.0,51.38,51.55,51.1,51.4,1685863.0
2024-04-22 09:30:00,51.86,52.31,51.53,52.09,1256588.0,51.86,52.31,51.53,52.09,1256588.0
2024-04-22 10:00:00,52.07,52.07,51.69,51.94,750837.0,52.07,52.07,51.69,51.94,750837.0
2024-04-22 10:30:00,51.94,52.56,51.82,52.27,943286.0,51.94,52.56,51.82,52.27,943286.0
2024-04-22 11:00:00,52.27,52.74,52.11,52.7,827774.0,52.27,52.74,52.11,52.7,827774.0
2024-04-22 11:30:00,52.7,53.1,52.65,52.95,1277462.0,52.7,53.1,52.65,52.95,1277462.0
2024-04-22 12:00:00,52.96,53.43,52.9,53.35,1215086.0,52.96,53.43,52.9,53.35,1215086.0
2024-04-22 12:30:00,53.35,53.6,53.26,53.53,780197.0,53.35,53.6,53.26,53.53,780197.0
2024-04-22 13:00:00,53.53,53.73,53.46,53.64,792213.0,53.53,53.73,53.46,53.64,792213.0
2024-04-22 13:30:00,53.64,53.9,53.55,53.84,827461.0,53.64,53.9,53.55,53.84,827461.0
2024-04-22 14:00:00,53.84,54.07,53.83,53.97,1046104.0,53.84,54.07,53.83,53.97,1046104.0
2024-04-22 14:30:00,53.96,54.14,53.8,54.04,776755.0,53.96,54.14,53.8,54.04,776755.0
2024-04-22 15:00:00,54.04,54.15,53.94,54.02,795407.0,54.04,54.15,53.94,54.02,795407.0
2024-04-22 15:30:00,54.01,54.11,53.78,53.95,2196620.0,54.01,54.11,53.78,53.95,2196620.0
2024-04-23 09:30:00,53.08,54.1,52.81,53.95,1336689.0,53.08,54.1,52.81,53.95,1336689.0
2024-04-23 10:00:00,53.94,54.22,53.52,53.63,997237.0,53.94,54.22,53.52,53.63,997237.0
2024-04-23 10:30:00,53.63,53.99,53.61,53.95,620723.0,53.63,53.99,53.61,53.95,620723.0
2024-04-23 11:00:00,53.96,54.13,53.81,54.02,459147.0,53.96,54.13,53.81,54.02,459147.0
2024-04-23 11:30:00,54.02,54.24,53.96,54.14,558884.0,54.02,54.24,53.96,54.14,558884.0
2024-04-23 12:00:00,54.14,54.17,53.81,53.88,691187.0,54.14,54.17,53.81,53.88,691187.0
2024-04-23 12:30:00,53.88,54.48,53.86,54.37,648922.0,53.88,54.48,53.86,54.37,648922.0
2024-04-23 13:00:00,54.37,54.64,54.27,54.57,819150.0,54.37,54.64,54.27,54.57,819150.0
2024-04-23 13:30:00,54.57,54.67,54.41,54.61,584308.0,54.57,54.67,54.41,54.61,584308.0
2024-04-23 14:00:00,54.61,54.62,54.44,54.58,442874.0,54.61,54.62,54.44,54.58,442874.0
2024-04-23 14:30:00,54.58,54.66,54.48,54.53,480031.0,54.58,54.66,54.48,54.53,480031.0
2024-04-23 15:00:00,54.54,54.54,54.36,54.5,542981.0,54.54,54.54,54.36,54.5,542981.0
2024-04-23 15:30:00,54.49,54.53,53.97,54.03,1247195.0,54.49,54.53,53.97,54.03,1247195.0
2024-04-24 09:30:00,53.62,53.95,53.17,53.32,904445.0,53.62,53.95,53.17,53.32,904445.0
2024-04-24 10:00:00,53.33,53.5,53.07,53.31,703392.0,53.33,53.5,53.07,53.31,703392.0
2024-04-24 10:30:00,53.3,53.31,52.55,52.58,736687.0,53.3,53.31,52.55,52.58,736687.0
2024-04-24 11:00:00,52.57,52.66,52.31,52.47,747863.0,52.57,52.66,52.31,52.47,747863.0
2024-04-24 11:30:00,52.47,52.63,52.11,52.23,474173.0,52.47,52.63,52.11,52.23,474173.0
2024-04-24 12:00:00,52.23,52.46,52.13,52.38,368395.0,52.23,52.46,52.13,52.38,368395.0
2024-04-24 12:30:00,52.36,52.39,52.15,52.37,390279.0,52.36,52.39,52.15,52.37,390279.0
2024-04-24 13:00:00,52.37,52.6,52.29,52.56,367652.0,52.37,52.6,52.29,52.56,367652.0
2024-04-24 13:30:00,52.56,53.14,52.53,52.91,660479.0,52.56,53.14,52.53,52.91,660479.0
2024-04-24 14:00:00,52.91,52.92,52.54,52.63,320721.0,52.91,52.92,52.54,52.63,320721.0
2024-04-24 14:30:00,52.63,52.73,52.49,52.52,281895.0,52.63,52.73,52.49,52.52,281895.0
2024-04-24 15:00:00,52.52,52.85,52.45,52.81,372613.0,52.52,52.85,52.45,52.81,372613.0
2024-04-24 15:30:00,52.8,52.82,52.64,52.65,837567.0,52.8,52.82,52.64,52.65,837567.0
2024-04-25 09:30:00,52.28,52.43,51.32,51.68,1164288.0,52.28,52.43,51.32,51.68,1164288.0
2024-04-25 10:00:00,51.68,52.96,51.62,52.74,902972.0,51.68,52.96,51.62,52.74,902972.0
2024-04-25 10:30:00,52.73,52.77,52.07,52.17,600118.0,52.73,52.77,52.07,52.17,600118.0
2024-04-25 11:00:00,52.16,52.49,52.05,52.41,445398.0,52.16,52.49,52.05,52.41,445398.0
2024-04-25 11:30:00,52.42,52.54,52.28,52.5,289115.0,52.42,52.54,52.28,52.5,289115.0
2024-04-25 12:00:00,52.5,52.57,52.23,52.53,365701.0,52.5,52.57,52.23,52.53,365701.0
2024-04-25 12:30:00,52.54,52.72,52.41,52.62,304063.0,52.54,52.72,52.41,52.62,304063.0
2024-04-25 13:00:00,52.62,52.78,52.4,52.76,271871.0,52.62,52.78,52.4,52.76,271871.0
2024-04-25 13:30:00,52.76,52.99,52.75,52.97,313556.0,52.76,52.99,52.75,52.97,313556.0
2024-04-25 14:00:00,52.98,52.98,52.72,52.73,204741.0,52.98,52.98,52.72,52.73,204741.0
2024-04-25 14:30:00,52.73,53.02,52.71,53.01,350575.0,52.73,53.02,52.71,53.01,350575.0
2024-04-25 15:00:00,53.01,53.6,53.0,53.58,647528.0,53.01,53.6,53.0,53.58,647528.0
2024-04-25 15:30:00,53.58,53.84,53.4,53.53,1131793.0,53.58,53.84,53.4,53.53,1131793.0
2024-04-26 09:30:00,53.07,53.51,52.8,52.87,585544.0,53.07,53.51,52.8,52.87,585544.0
2024-04-26 10:00:00,52.87,53.09,52.56,52.56,543291.0,52.87,53.09,52.56,52.56,543291.0
2024-04-26 10:30:00,52.57,52.79,52.42,52.49,435657.0,52.57,52.79,52.42,52.49,435657.0
2024-04-26 11:00:00,52.5,52.65,52.34,52.38,436383.0,52.5,52.65,52.34,52.38,436383.0
2024-04-26 11:30:00,52.39,52.62,52.35,52.62,378584.0,52.39,52.62,52.35,52.62,378584.0
2024-04-26 12:00:00,52.63,52.63,52.29,52.38,169398.0,52.63,52.63,52.29,52.38,169398.0
2024-04-26 12:30:00,52.38,52.53,52.33,52.41,207372.0,52.38,52.53,52.33,52.41,207372.0
2024-04-26 13:00:00,52.41,52.57,52.36,52.54,167282.0,52.41,52.57,52.36,52.54,167282.0
2024-04-26 13:30:00,52.54,52.6,52.41,52.42,152799.0,52.54,52.6,52.41,52.42,152799.0
2024-04-26 14:00:00,52.43,52.59,52.36,52.59,153954.0,52.43,52.59,52.36,52.59,153954.0
2024-04-26 14:30:00,52.58,52.77,52.56,52.73,282496.0,52.58,52.77,52.56,52.73,282496.0
2024-04-26 15:00:00,52.73,52.76,52.58,52.73,265516.0,52.73,52.76,52.58,52.73,265516.0
2024-04-26 15:30:00,52.74,52.89,52.59,52.83,966231.0,52.74,52.89,52.59,52.83,966231.0
2024-04-29 09:30:00,52.8,52.97,52.32,52.48,499851.0,52.8,52.97,52.32,52.48,499851.0
2024-04-29 10:00:00,52.48,52.57,52.17,52.25,345147.0,52.48,52.57,52.17,52.25,345147.0
2024-04-29 10:30:00,52.25,52.4,52.17,52.19,279562.0,52.25,52.4,52.17,52.19,279562.0
2024-04-29 11:00:00,52.18,52.51,52.15,52.44,398734.0,52.18,52.51,52.15,52.44,398734.0
2024-04-29 11:30:00,52.44,52.46,52.25,52.37,188627.0,52.44,52.46,52.25,52.37,188627.0
2024-04-29 12:00:00,52.38,52.5,52.32,52.47,168837.0,52.38,52.5,52.32,52.47,168837.0
2024-04-29 12:30:00,52.47,52.52,52.26,52.32,199458.0,52.47,52.52,52.26,52.32,199458.0
2024-04-29 13:00:00,52.33,52.45,52.24,52.45,162428.0,52.33,52.45,52.24,52.45,162428.0
2024-04-29 13:30:00,52.44,52.55,52.37,52.49,186578.0,52.44,52.55,52.37,52.49,186578.0
2024-04-29 14:00:00,52.5,52.59,52.39,52.58,223010.0,52.5,52.59,52.39,52.58,223010.0
2024-04-29 14:30:00,52.57,52.78,52.42,52.78,223282.0,52.57,52.78,52.42,52.78,223282.0
2024-04-29 15:00:00,52.77,52.77,52.46,52.71,440082.0,52.77,52.77,52.46,52.71,440082.0
2024-04-29 15:30:00,52.7,53.13,52.63,52.96,782667.0,52.7,53.13,52.63,52.96,782667.0
2024-04-30 09:30:00,52.42,52.42,51.74,51.75,752361.0,52.42,52.42,51.74,51.75,752361.0
2024-04-30 10:00:00,51.75,52.68,51.73,52.41,671120.0,51.75,52.68,51.73,52.41,671120.0
2024-04-30 10:30:00,52.41,52.57,52.33,52.42,238552.0,52.41,52.57,52.33,52.42,238552.0
2024-04-30 11:00:00,52.41,52.5,52.22,52.35,353813.0,52.41,52.5,52.22,52.35,353813.0
2024-04-30 11:30:00,52.35,52.48,52.32,52.43,208801.0,52.35,52.48,52.32,52.43,208801.0
2024-04-30 12:00:00,52.42,52.48,52.31,52.32,200033.0,52.42,52.48,52.31,52.32,200033.0
2024-04-30 12:30:00,52.32,52.32,52.0,52.08,283434.0,52.32,52.32,52.0,52.08,283434.0
2024-04-30 13:00:00,52.08,52.11,51.9,51.91,258278.0,52.08,52.11,51.9,51.91,258278.0
2024-04-30 13:30:00,51.91,52.08,51.9,52.02,166999.0,51.91,52.08,51.9,52.02,166999.0
2024-04-30 14:00:00,52.01,52.08,51.93,52.0,206756.0,52.01,52.08,51.93,52.0,206756.0
2024-04-30 14:30:00,51.99,52.03,51.77,51.86,275836.0,51.99,52.03,51.77,51.86,275836.0
2024-04-30 15:00:00,51.84,51.92,51.62,51.89,367867.0,51.84,51.92,51.62,51.89,367867.0
2024-04-30 15:30:00,51.89,51.92,51.41,51.46,1101578.0,51.89,51.92,51.41,51.46,1101578.0
2024-05-01 09:30:00,51.4,51.51,50.22,50.38,1000643.0,51.4,51.51,50.22,50.38,1000643.0
2024-05-01 10:00:00,50.38,50.45,50.12,50.17,628857.0,50.38,50.45,50.12,50.17,628857.0
2024-05-01 10:30:00,50.18,50.27,49.94,50.09,462894.0,50.18,50.27,49.94,50.09,462894.0
2024-05-01 11:00:00,50.1,50.15,49.73,50.14,466541.0,50.1,50.15,49.73,50.14,466541.0
2024-05-01 11:30:00,50.14,50.37,49.99,50.17,397502.0,50.14,50.37,49.99,50.17,397502.0
2024-05-01 12:00:00,50.16,50.28,49.98,50.22,359838.0,50.16,50.28,49.98,50.22,359838.0
2024-05-01 12:30:00,50.21,50.21,49.98,50.06,205649.0,50.21,50.21,49.98,50.06,205649.0
2024-05-01 13:00:00,50.06,50.14,49.85,49.87,224425.0,50.06,50.14,49.85,49.87,224425.0
2024-05-01 13:30:00,49.87,50.11,49.87,50.04,223382.0,49.87,50.11,49.87,50.04,223382.0
2024-05-01 14:00:00,50.0,50.21,49.89,50.11,281705.0,50.0,50.21,49.89,50.11,281705.0
2024-05-01 14:30:00,50.11,51.05,49.85,50.88,742177.0,50.11,51.05,49.85,50.88,742177.0
2024-05-01 15:00:00,50.88,51.19,50.81,50.95,520496.0,50.88,51.19,50.81,50.95,520496.0
2024-05-01 15:30:00,50.93,50.94,50.58,50.66,1156530.0,50.93,50.94,50.58,50.66,1156530.0
2024-05-02 09:30:00,51.39,51.57,50.91,51.18,502400.0,51.39,51.57,50.91,51.18,502400.0
2024-05-02 10:00:00,51.17,51.39,50.99,51.34,435396.0,51.17,51.39,50.99,51.34,435396.0
2024-05-02 10:30:00,51.34,51.5,51.15,51.49,276940.0,51.34,51.5,51.15,51.49,276940.0
2024-05-02 11:00:00,51.5,51.68,51.32,51.32,378129.0,51.5,51.68,51.32,51.32,378129.0
2024-05-02 11:30:00,51.33,51.43,51.2,51.38,303966.0,51.33,51.43,51.2,51.38,303966.0
2024-05-02 12:00:00,51.39,51.51,51.32,51.45,312541.0,51.39,51.51,51.32,51.45,312541.0
2024-05-02 12:30:00,51.45,51.47,51.28,51.44,320246.0,51.45,51.47,51.28,51.44,320246.0
2024-05-02 13:00:00,51.44,51.53,51.37,51.53,209814.0,51.44,51.53,51.37,51.53,209814.0
2024-05-02 13:30:00,51.53,51.61,51.41,51.58,265419.0,51.53,51.61,51.41,51.58,265419.0
2024-05-02 14:00:00,51.57,51.65,51.5,51.54,149897.0,51.57,51.65,51.5,51.54,149897.0
2024-05-02 14:30:00,51.55,51.71,51.51,51.58,194900.0,51.55,51.71,51.51,51.58,194900.0
2024-05-02 15:00:00,51.59,51.78,51.52,51.76,390187.0,51.59,51.78,51.52,51.76,390187.0
2024-05-02 15:30:00,51.77,51.82,51.55,51.69,1061887.0,51.77,51.82,51.55,51.69,1061887.0
2024-05-03 09:30:00,52.01,52.75,51.78,52.35,807992.0,52.01,52.75,51.78,52.35,807992.0
2024-05-03 10:00:00,52.36,52.47,51.9,52.07,471965.0,52.36,52.47,51.9,52.07,471965.0
2024-05-03 10:30:00,52.04,52.1,51.47,51.58,449142.0,52.04,52.1,51.47,51.58,449142.0
2024-05-03 11:00:00,51.57,51.77,51.37,51.52,397386.0,51.57,51.77,51.37,51.52,397386.0
2024-05-03 11:30:00,51.52,51.74,51.49,51.64,287400.0,51.52,51.74,51.49,51.64,287400.0
2024-05-03 12:00:00,51.64,51.82,51.4,51.42,439321.0,51.64,51.82,51.4,51.42,439321.0
2024-05-03 12:30:00,51.42,51.67,51.4,51.43,270711.0,51.42,51.67,51.4,51.43,270711.0
2024-05-03 13:00:00,51.43,51.55,51.36,51.37,212903.0,51.43,51.55,51.36,51.37,212903.0
2024-05-03 13:30:00,51.37,51.46,51.22,51.31,269115.0,51.37,51.46,51.22,51.31,269115.0
2024-05-03 14:00:00,51.32,51.53,51.31,51.44,253678.0,51.32,51.53,51.31,51.44,253678.0
2024-05-03 14:30:00,51.45,51.49,51.29,51.34,229500.0,51.45,51.49,51.29,51.34,229500.0
2024-05-03 15:00:00,51.34,51.39,51.28,51.37,279304.0,51.34,51.39,51.28,51.37,279304.0
2024-05-03 15:30:00,51.36,51.7,51.35,51.63,1139860.0,51.36,51.7,51.35,51.63,1139860.0
2024-05-06 09:30:00,51.95,52.29,51.7,51.87,486745.0,51.95,52.29,51.7,51.87,486745.0
2024-05-06 10:00:00,51.87,52.44,51.72,52.39,388995.0,51.87,52.44,51.72,52.39,388995.0
2024-05-06 10:30:00,52.39,52.45,52.06,52.39,467450.0,52.39,52.45,52.06,52.39,467450.0
2024-05-06 11:00:00,52.39,52.79,52.33,52.79,360567.0,52.39,52.79,52.33,52.79,360567.0
2024-05-06 11:30:00,52.79,52.89,52.64,52.85,308780.0,52.79,52.89,52.64,52.85,308780.0
2024-05-06 12:00:00,52.85,52.99,52.69,52.95,198473.0,52.85,52.99,52.69,52.95,198473.0
2024-05-06 12:30:00,52.94,53.68,52.94,53.55,775903.0,52.94,53.68,52.94,53.55,775903.0
2024-05-06 13:00:00,53.56,53.83,53.55,53.7,368148.0,53.56,53.83,53.55,53.7,368148.0
2024-05-06 13:30:00,53.7,53.83,53.63,53.7,239375.0,53.7,53.83,53.63,53.7,239375.0
2024-05-06 14:00:00,53.69,53.78,53.65,53.73,396554.0,53.69,53.78,53.65,53.73,396554.0
2024-05-06 14:30:00,53.73,53.79,53.56,53.63,286362.0,53.73,53.79,53.56,53.63,286362.0
2024-05-06 15:00:00,53.63,54.03,53.47,53.99,1035400.0,53.63,54.03,53.47,53.99,1035400.0
2024-05-06 15:30:00,54.0,54.06,53.86,53.95,1081430.0,54.0,54.06,53.86,53.95,1081430.0
2024-05-07 09:30:00,53.3,53.35,52.81,52.86,772138.0,53.3,53.35,52.81,52.86,772138.0
2024-05-07 10:00:00,52.85,53.1,52.7,52.72,798041.0,52.85,53.1,52.7,52.72,798041.0
2024-05-07 10:30:00,52.71,53.09,52.68,52.95,333727.0,52.71,53.09,52.68,52.95,333727.0
2024-05-07 11:00:00,52.95,52.98,52.76,52.8,265805.0,52.95,52.98,52.76,52.8,265805.0
2024-05-07 11:30:00,52.79,52.98,52.74,52.87,243202.0,52.79,52.98,52.74,52.87,243202.0
2024-05-07 12:00:00,52.86,52.88,52.67,52.7,132726.0,52.86,52.88,52.67,52.7,132726.0
2024-05-07 12:30:00,52.69,52.76,52.56,52.74,205482.0,52.69,52.76,52.56,52.74,205482.0
2024-05-07 13:00:00,52.75,52.99,52.73,52.98,192912.0,52.75,52.99,52.73,52.98,192912.0
2024-05-07 13:30:00,52.98,53.08,52.95,53.0,182297.0,52.98,53.08,52.95,53.0,182297.0
2024-05-07 14:00:00,53.01,53.17,52.96,53.1,243407.0,53.01,53.17,52.96,53.1,243407.0
2024-05-07 14:30:00,53.11,53.16,53.0,53.04,173416.0,53.11,53.16,53.0,53.04,173416.0
2024-05-07 15:00:00,53.03,53.28,52.97,53.15,247374.0,53.03,53.28,52.97,53.15,247374.0
2024-05-07 15:30:00,53.15,53.19,52.67,52.69,711749.0,53.15,53.19,52.67,52.69,711749.0
2024-05-08 09:30:00,53.12,53.3,52.63,53.26,414522.0,53.12,53.3,52.63,53.26,414522.0
2024-05-08 10:00:00,53.26,53.4,53.15,53.18,417925.0,53.26,53.4,53.15,53.18,417925.0
2024-05-08 10:30:00,53.17,53.38,53.15,53.29,216173.0,53.17,53.38,53.15,53.29,216173.0
2024-05-08 11:00:00,53.28,53.34,53.14,53.26,185240.0,53.28,53.34,53.14,53.26,185240.0
2024-05-08 11:30:00,53.26,53.42,53.21,53.34,208820.0,53.26,53.42,53.21,53.34,208820.0
2024-05-08 12:00:00,53.33,53.5,53.3,53.3,167202.0,53.33,53.5,53.3,53.3,167202.0
2024-05-08 12:30:00,53.3,53.31,53.21,53.23,145474.0,53.3,53.31,53.21,53.23,145474.0
2024-05-08 13:00:00,53.23,53.28,53.08,53.28,158529.0,53.23,53.28,53.08,53.28,158529.0
2024-05-08 13:30:00,53.27,53.36,53.24,53.36,146771.0,53.27,53.36,53.24,53.36,146771.0
2024-05-08 14:00:00,53.36,53.4,53.28,53.38,130793.0,53.36,53.4,53.28,53.38,130793.0
2024-05-08 14:30:00,53.38,53.4,53.27,53.28,167109.0,53.38,53.4,53.27,53.28,167109.0
2024-05-08 15:00:00,53.27,53.36,53.15,53.16,162067.0,53.27,53.36,53.15,53.16,162067.0
2024-05-08 15:30:00,53.15,53.21,52.99,53.01,525409.0,53.15,53.21,52.99,53.01,525409.0
2024-05-09 09:30:00,52.95,53.07,52.68,52.87,315593.0,52.95,53.07,52.68,52.87,315593.0
2024-05-09 10:00:00,52.86,53.0,52.71,52.94,212011.0,52.86,53.0,52.71,52.94,212011.0
2024-05-09 10:30:00,52.95,53.07,52.85,52.86,252459.0,52.95,53.07,52.85,52.86,252459.0
2024-05-09 11:00:00,52.86,53.0,52.73,52.99,187715.0,52.86,53.0,52.73,52.99,187715.0
2024-05-09 11:30:00,52.98,53.07,52.83,53.06,148756.0,52.98,53.07,52.83,53.06,148756.0
2024-05-09 12:00:00,53.06,53.11,52.99,53.1,104235.0,53.06,53.11,52.99,53.1,104235.0
2024-05-09 12:30:00,53.11,53.17,53.02,53.13,121995.0,53.11,53.17,53.02,53.13,121995.0
2024-05-09 13:00:00,53.14,53.14,53.02,53.04,107775.0,53.14,53.14,53.02,53.04,107775.0
2024-05-09 13:30:00,53.04,53.05,52.88,52.92,103291.0,53.04,53.05,52.88,52.92,103291.0
2024-05-09 14:00:00,52.92,52.93,52.79,52.85,109363.0,52.92,52.93,52.79,52.85,109363.0
2024-05-09 14:30:00,52.85,52.95,52.8,52.91,106779.0,52.85,52.95,52.8,52.91,106779.0
2024-05-09 15:00:00,52.92,52.93,52.64,52.72,279255.0,52.92,52.93,52.64,52.72,279255.0
2024-05-09 15:30:00,52.73,52.85,52.58,52.64,450614.0,52.73,52.85,52.58,52.64,450614.0
2024-05-10 09:30:00,52.98,53.37,52.98,53.2,373966.0,52.98,53.37,52.98,53.2,373966.0
2024-05-10 10:00:00,53.18,53.22,52.76,52.76,350078.0,53.18,53.22,52.76,52.76,350078.0
2024-05-10 10:30:00,52.76,52.87,52.67,52.76,197315.0,52.76,52.87,52.67,52.76,197315.0
2024-05-10 11:00:00,52.75,52.78,52.54,52.59,194123.0,52.75,52.78,52.54,52.59,194123.0
2024-05-10 11:30:00,52.59,52.66,52.46,52.54,207355.0,52.59,52.66,52.46,52.54,207355.0
2024-05-10 12:00:00,52.53,52.66,52.46,52.58,108259.0,52.53,52.66,52.46,52.58,108259.0
2024-05-10 12:30:00,52.58,52.73,52.57,52.69,110029.0,52.58,52.73,52.57,52.69,110029.0
2024-05-10 13:00:00,52.7,52.71,52.57,52.58,84138.0,52.7,52.71,52.57,52.58,84138.0
2024-05-10 13:30:00,52.58,52.78,52.57,52.77,115241.0,52.58,52.78,52.57,52.77,115241.0
2024-05-10 14:00:00,52.76,52.76,52.62,52.66,127091.0,52.76,52.76,52.62,52.66,127091.0
2024-05-10 14:30:00,52.65,52.74,52.57,52.73,100363.0,52.65,52.74,52.57,52.73,100363.0
2024-05-10 15:00:00,52.72,52.77,52.64,52.72,141822.0,52.72,52.77,52.64,52.72,141822.0
2024-05-10 15:30:00,52.72,52.8,52.66,52.7,454888.0,52.72,52.8,52.66,52.7,454888.0
2024-05-13 09:30:00,53.23,54.68,53.2,54.57,978206.0,53.23,54.68,53.2,54.57,978206.0
2024-05-13 10:00:00,54.56,54.64,53.93,54.3,527647.0,54.56,54.64,53.93,54.3,527647.0
2024-05-13 10:30:00,54.3,54.39,54.11,54.12,418868.0,54.3,54.39,54.11,54.12,418868.0
2024-05-13 11:00:00,54.12,54.39,54.01,54.37,390036.0,54.12,54.39,54.01,54.37,390036.0
2024-05-13 11:30:00,54.37,54.38,54.18,54.24,294444.0,54.37,54.38,54.18,54.24,294444.0
2024-05-13 12:00:00,54.25,54.32,54.15,54.17,252383.0,54.25,54.32,54.15,54.17,252383.0
2024-05-13 12:30:00,54.18,54.24,54.03,54.13,466966.0,54.18,54.24,54.03,54.13,466966.0
2024-05-13 13:00:00,54.12,54.24,54.0,54.2,273108.0,54.12,54.24,54.0,54.2,273108.0
2024-05-13 13:30:00,54.2,54.27,54.11,54.25,169041.0,54.2,54.27,54.11,54.25,169041.0
2024-05-13 14:00:00,54.25,54.51,54.2,54.33,572084.0,54.25,54.51,54.2,54.33,572084.0
2024-05-13 14:30:00,54.34,54.45,54.22,54.36,243194.0,54.34,54.45,54.22,54.36,243194.0
2024-05-13 15:00:00,54.36,54.46,54.33,54.36,227785.0,54.36,54.46,54.33,54.36,227785.0
2024-05-13 15:30:00,54.36,54.46,54.3,54.4,947803.0,54.36,54.46,54.3,54.4,947803.0
2024-05-14 09:30:00,54.8,55.22,54.8,55.08,793576.0,54.8,55.22,54.8,55.08,793576.0
2024-05-14 10:00:00,55.08,55.2,54.94,55.09,350168.0,55.08,55.2,54.94,55.09,350168.0
2024-05-14 10:30:00,55.09,55.12,54.8,55.04,367129.0,55.09,55.12,54.8,55.04,367129.0
2024-05-14 11:00:00,55.04,55.08,54.94,55.06,276715.0,55.04,55.08,54.94,55.06,276715.0
2024-05-14 11:30:00,55.06,55.11,54.85,55.0,554586.0,55.06,55.11,54.85,55.0,554586.0
2024-05-14 12:00:00,55.0,55.2,54.94,55.11,416916.0,55.0,55.2,54.94,55.11,416916.0
2024-05-14 12:30:00,55.11,55.13,54.96,55.02,203236.0,55.11,55.13,54.96,55.02,203236.0
2024-05-14 13:00:00,55.02,55.05,54.89,55.0,287635.0,55.02,55.05,54.89,55.0,287635.0
2024-05-14 13:30:00,54.99,55.01,54.86,54.97,282398.0,54.99,55.01,54.86,54.97,282398.0
2024-05-14 14:00:00,54.97,55.05,54.95,55.01,149957.0,54.97,55.05,54.95,55.01,149957.0
2024-05-14 14:30:00,55.0,55.06,54.98,55.0,161024.0,55.0,55.06,54.98,55.0,161024.0
2024-05-14 15:00:00,55.0,55.04,54.96,54.98,311310.0,55.0,55.04,54.96,54.98,311310.0
2024-05-14 15:30:00,54.98,55.11,54.94,55.1,955010.0,54.98,55.11,54.94,55.1,955010.0
2024-05-15 09:30:00,55.38,55.39,54.89,54.94,816540.0,55.38,55.39,54.89,54.94,816540.0
2024-05-15 10:00:00,54.98,55.14,54.91,55.03,420404.0,54.98,55.14,54.91,55.03,420404.0
2024-05-15 10:30:00,55.03,55.08,54.82,54.98,454103.0,55.03,55.08,54.82,54.98,454103.0
2024-05-15 11:00:00,54.98,55.09,54.89,55.02,269325.0,54.98,55.09,54.89,55.02,269325.0
2024-05-15 11:30:00,55.02,55.08,54.95,55.0,164618.0,55.02,55.08,54.95,55.0,164618.0
2024-05-15 12:00:00,55.01,55.06,54.88,55.0,238289.0,55.01,55.06,54.88,55.0,238289.0
2024-05-15 12:30:00,55.0,55.04,54.86,54.93,502569.0,55.0,55.04,54.86,54.93,502569.0
2024-05-15 13:00:00,54.95,54.96,54.85,54.96,354007.0,54.95,54.96,54.85,54.96,354007.0
2024-05-15 13:30:00,54.96,54.97,54.89,54.92,171306.0,54.96,54.97,54.89,54.92,171306.0
2024-05-15 14:00:00,54.91,55.03,54.87,54.97,233464.0,54.91,55.03,54.87,54.97,233464.0
2024-05-15 14:30:00,54.97,55.01,54.88,54.98,256452.0,54.97,55.01,54.88,54.98,256452.0
2024-05-15 15:00:00,54.98,55.06,54.94,54.98,221191.0,54.98,55.06,54.94,54.98,221191.0
2024-05-15 15:30:00,54.99,55.04,54.91,54.95,617083.0,54.99,55.04,54.91,54.95,617083.0
2024-05-16 09:30:00,55.43,56.18,54.65,55.0,1382292.0,55.43,56.18,54.65,55.0,1382292.0
2024-05-16 10:00:00,54.98,55.08,54.83,54.94,302356.0,54.98,55.08,54.83,54.94,302356.0
2024-05-16 10:30:00,54.95,55.09,54.8,54.93,313891.0,54.95,55.09,54.8,54.93,313891.0
2024-05-16 11:00:00,54.94,55.04,54.8,55.02,258558.0,54.94,55.04,54.8,55.02,258558.0
2024-05-16 11:30:00,55.02,55.24,54.99,55.06,279131.0,55.02,55.24,54.99,55.06,279131.0
2024-05-16 12:00:00,55.07,55.07,54.91,54.98,171386.0,55.07,55.07,54.91,54.98,171386.0
2024-05-16 12:30:00,54.96,55.04,54.9,55.02,93257.0,54.96,55.04,54.9,55.02,93257.0
2024-05-16 13:00:00,55.01,55.02,54.85,54.98,269208.0,55.01,55.02,54.85,54.98,269208.0
2024-05-16 13:30:00,54.99,55.02,54.81,55.01,360011.0,54.99,55.02,54.81,55.01,360011.0
2024-05-16 14:00:00,55.01,55.01,54.88,54.97,226171.0,55.01,55.01,54.88,54.97,226171.0
2024-05-16 14:30:00,54.97,55.04,54.9,54.97,200662.0,54.97,55.04,54.9,54.97,200662.0
2024-05-16 15:00:00,54.98,55.0,54.8,54.84,264019.0,54.98,55.0,54.8,54.84,264019.0
2024-05-16 15:30:00,54.83,54.94,54.71,54.76,1100637.0,54.83,54.94,54.71,54.76,1100637.0
2024-05-17 09:30:00,55.11,55.77,55.01,55.55,804567.0,55.11,55.77,55.01,55.55,804567.0
2024-05-17 10:00:00,55.56,55.58,55.24,55.52,321986.0,55.56,55.58,55.24,55.52,321986.0
2024-05-17 10:30:00,55.5,55.58,55.4,55.47,179547.0,55.5,55.58,55.4,55.47,179547.0
2024-05-17 11:00:00,55.47,55.84,55.39,55.41,713045.0,55.47,55.84,55.39,55.41,713045.0
2024-05-17 11:30:00,55.4,55.48,55.26,55.3,386405.0,55.4,55.48,55.26,55.3,386405.0
2024-05-17 12:00:00,55.31,55.34,55.07,55.08,245267.0,55.31,55.34,55.07,55.08,245267.0
2024-05-17 12:30:00,55.07,55.11,54.96,55.02,260033.0,55.07,55.11,54.96,55.02,260033.0
2024-05-17 13:00:00,55.02,55.06,54.96,55.04,199982.0,55.02,55.06,54.96,55.04,199982.0
2024-05-17 13:30:00,55.04,55.1,54.97,55.02,242244.0,55.04,55.1,54.97,55.02,242244.0
2024-05-17 14:00:00,55.02,55.15,54.92,55.01,391654.0,55.02,55.15,54.92,55.01,391654.0
2024-05-17 14:30:00,55.01,55.02,54.91,54.97,363357.0,55.01,55.02,54.91,54.97,363357.0
2024-05-17 15:00:00,54.97,55.03,54.84,54.95,486255.0,54.97,55.03,54.84,54.95,486255.0
2024-05-17 15:30:00,54.95,55.01,54.85,54.99,1012653.0,54.95,55.01,54.85,54.99,1012653.0
2024-05-20 09:30:00,54.99,55.21,54.79,54.89,303273.0,54.99,55.21,54.79,54.89,303273.0
2024-05-20 10:00:00,54.89,55.11,54.64,55.11,312278.0,54.89,55.11,54.64,55.11,312278.0
2024-05-20 10:30:00,55.1,55.17,55.0,55.05,208134.0,55.1,55.17,55.0,55.05,208134.0
2024-05-20 11:00:00,55.05,55.27,54.93,55.04,399507.0,55.05,55.27,54.93,55.04,399507.0
2024-05-20 11:30:00,55.04,55.11,54.95,55.0,106336.0,55.04,55.11,54.95,55.0,106336.0
2024-05-20 12:00:00,54.98,55.13,54.92,54.97,158552.0,54.98,55.13,54.92,54.97,158552.0
2024-05-20 12:30:00,54.99,55.05,54.83,54.98,329793.0,54.99,55.05,54.83,54.98,329793.0
2024-05-20 13:00:00,54.97,54.98,54.86,54.9,576653.0,54.97,54.98,54.86,54.9,576653.0
2024-05-20 13:30:00,54.89,55.0,54.87,54.91,297741.0,54.89,55.0,54.87,54.91,297741.0
2024-05-20 14:00:00,54.91,55.03,54.88,54.95,185261.0,54.91,55.03,54.88,54.95,185261.0
2024-05-20 14:30:00,54.95,55.01,54.92,54.94,137175.0,54.95,55.01,54.92,54.94,137175.0
2024-05-20 15:00:00,54.94,54.96,54.87,54.91,216387.0,54.94,54.96,54.87,54.91,216387.0
2024-05-20 15:30:00,54.9,54.93,54.56,54.62,1058550.0,54.9,54.93,54.56,54.62,1058550.0
2024-05-21 09:30:00,54.44,54.6,53.99,54.05,427103.0,54.44,54.6,53.99,54.05,427103.0
2024-05-21 10:00:00,54.04,54.12,53.85,53.98,325919.0,54.04,54.12,53.85,53.98,325919.0
2024-05-21 10:30:00,53.98,54.14,53.95,54.05,318915.0,53.98,54.14,53.95,54.05,318915.0
2024-05-21 11:00:00,54.06,54.28,53.94,54.24,221475.0,54.06,54.28,53.94,54.24,221475.0
2024-05-21 11:30:00,54.25,54.38,54.05,54.05,491270.0,54.25,54.38,54.05,54.05,491270.0
2024-05-21 12:00:00,54.05,54.05,53.73,53.77,278607.0,54.05,54.05,53.73,53.77,278607.0
2024-05-21 12:30:00,53.77,53.86,53.65,53.67,194419.0,53.77,53.86,53.65,53.67,194419.0
2024-05-21 13:00:00,53.67,53.68,53.53,53.55,147947.0,53.67,53.68,53.53,53.55,147947.0
2024-05-21 13:30:00,53.55,53.57,53.35,53.37,309056.0,53.55,53.57,53.35,53.37,309056.0
2024-05-21 14:00:00,53.37,53.42,53.25,53.26,263837.0,53.37,53.42,53.25,53.26,263837.0
2024-05-21 14:30:00,53.25,53.35,53.23,53.3,155211.0,53.25,53.35,53.23,53.3,155211.0
2024-05-21 15:00:00,53.3,53.52,53.24,53.35,342302.0,53.3,53.52,53.24,53.35,342302.0
2024-05-21 15:30:00,53.35,53.51,52.95,53.01,845631.0,53.35,53.51,52.95,53.01,845631.0
2024-05-22 09:30:00,52.86,53.4,52.7,52.94,298618.0,52.86,53.4,52.7,52.94,298618.0
2024-05-22 10:00:00,52.94,52.97,52.46,52.51,340153.0,52.94,52.97,52.46,52.51,340153.0
2024-05-22 10:30:00,52.51,52.87,52.43,52.77,168722.0,52.51,52.87,52.43,52.77,168722.0
2024-05-22 11:00:00,52.77,52.78,52.6,52.62,114568.0,52.77,52.78,52.6,52.62,114568.0
2024-05-22 11:30:00,52.63,52.84,52.48,52.49,166520.0,52.63,52.84,52.48,52.49,166520.0
2024-05-22 12:00:00,52.48,52.6,52.45,52.54,78485.0,52.48,52.6,52.45,52.54,78485.0
2024-05-22 12:30:00,52.54,52.83,52.51,52.83,120966.0,52.54,52.83,52.51,52.83,120966.0
2024-05-22 13:00:00,52.82,52.84,52.58,52.62,104098.0,52.82,52.84,52.58,52.62,104098.0
2024-05-22 13:30:00,52.62,52.77,52.52,52.76,126283.0,52.62,52.77,52.52,52.76,126283.0
2024-05-22 14:00:00,52.77,52.77,52.26,52.28,307786.0,52.77,52.77,52.26,52.28,307786.0
2024-05-22 14:30:00,52.26,52.5,52.21,52.45,187343.0,52.26,52.5,52.21,52.45,187343.0
2024-05-22 15:00:00,52.46,52.54,52.3,52.48,252639.0,52.46,52.54,52.3,52.48,252639.0
2024-05-22 15:30:00,52.48,52.62,52.35,52.43,664017.0,52.48,52.62,52.35,52.43,664017.0
2024-05-23 09:30:00,52.63,52.68,51.71,51.8,408279.0,52.63,52.68,51.71,51.8,408279.0
2024-05-23 10:00:00,51.82,52.25,51.75,52.25,318673.0,51.82,52.25,51.75,52.25,318673.0
2024-05-23 10:30:00,52.27,52.27,51.72,51.81,236971.0,52.27,52.27,51.72,51.81,236971.0
2024-05-23 11:00:00,51.81,51.86,51.4,51.58,352416.0,51.81,51.86,51.4,51.58,352416.0
2024-05-23 11:30:00,51.59,51.85,51.57,51.58,264762.0,51.59,51.85,51.57,51.58,264762.0
2024-05-23 12:00:00,51.59,51.81,51.48,51.73,226120.0,51.59,51.81,51.48,51.73,226120.0
2024-05-23 12:30:00,51.74,51.87,51.71,51.8,129164.0,51.74,51.87,51.71,51.8,129164.0
2024-05-23 13:00:00,51.81,51.98,51.76,51.95,99790.0,51.81,51.98,51.76,51.95,99790.0
2024-05-23 13:30:00,51.94,51.95,51.71,51.75,160117.0,51.94,51.95,51.71,51.75,160117.0
2024-05-23 14:00:00,51.74,51.76,51.53,51.55,154809.0,51.74,51.76,51.53,51.55,154809.0
2024-05-23 14:30:00,51.54,51.72,51.51,51.56,162133.0,51.54,51.72,51.51,51.56,162133.0
2024-05-23 15:00:00,51.57,51.65,51.46,51.55,271458.0,51.57,51.65,51.46,51.55,271458.0
2024-05-23 15:30:00,51.54,51.79,51.48,51.78,675661.0,51.54,51.79,51.48,51.78,675661.0
2024-05-24 09:30:00,51.98,52.3,51.78,51.81,202229.0,51.98,52.3,51.78,51.81,202229.0
2024-05-24 10:00:00,51.84,52.13,51.81,51.93,280567.0,51.84,52.13,51.81,51.93,280567.0
2024-05-24 10:30:00,51.92,51.98,51.62,51.84,205078.0,51.92,51.98,51.62,51.84,205078.0
2024-05-24 11:00:00,51.84,51.98,51.82,51.86,129916.0,51.84,51.98,51.82,51.86,129916.0
2024-05-24 11:30:00,51.86,51.91,51.64,51.71,133356.0,51.86,51.91,51.64,51.71,133356.0
2024-05-24 12:00:00,51.7,51.79,51.66,51.77,84291.0,51.7,51.79,51.66,51.77,84291.0
2024-05-24 12:30:00,51.77,51.77,51.54,51.55,90190.0,51.77,51.77,51.54,51.55,90190.0
2024-05-24 13:00:00,51.55,51.56,51.44,51.46,98555.0,51.55,51.56,51.44,51.46,98555.0
2024-05-24 13:30:00,51.47,51.56,51.26,51.52,235623.0,51.47,51.56,51.26,51.52,235623.0
2024-05-24 14:00:00,51.52,51.6,51.43,51.46,78271.0,51.52,51.6,51.43,51.46,78271.0
2024-05-24 14:30:00,51.45,51.64,51.42,51.63,133813.0,51.45,51.64,51.42,51.63,133813.0
2024-05-24 15:00:00,51.62,51.7,51.56,51.65,141520.0,51.62,51.7,51.56,51.65,141520.0
2024-05-24 15:30:00,51.64,51.74,51.6,51.73,525600.0,51.64,51.74,51.6,51.73,525600.0
2024-05-28 09:30:00,51.8,51.93,51.34,51.51,357208.0,51.8,51.93,51.34,51.51,357208.0
2024-05-28 10:00:00,51.49,51.69,51.36,51.48,195182.0,51.49,51.69,51.36,51.48,195182.0
2024-05-28 10:30:00,51.46,51.57,51.29,51.4,129159.0,51.46,51.57,51.29,51.4,129159.0
2024-05-28 11:00:00,51.41,51.47,51.32,51.43,134573.0,51.41,51.47,51.32,51.43,134573.0
2024-05-28 11:30:00,51.43,51.59,51.36,51.44,116297.0,51.43,51.59,51.36,51.44,116297.0
2024-05-28 12:00:00,51.44,51.52,51.35,51.37,65720.0,51.44,51.52,51.35,51.37,65720.0
2024-05-28 12:30:00,51.37,51.43,51.22,51.23,83568.0,51.37,51.43,51.22,51.23,83568.0
2024-05-28 13:00:00,51.23,51.25,51.03,51.03,118626.0,51.23,51.25,51.03,51.03,118626.0
2024-05-28 13:30:00,51.04,51.17,50.91,50.94,193261.0,51.04,51.17,50.91,50.94,193261.0
2024-05-28 14:00:00,50.93,50.93,50.78,50.82,125950.0,50.93,50.93,50.78,50.82,125950.0
2024-05-28 14:30:00,50.82,50.82,50.63,50.7,156734.0,50.82,50.82,50.63,50.7,156734.0
2024-05-28 15:00:00,50.7,50.74,50.61,50.63,284641.0,50.7,50.74,50.61,50.63,284641.0
2024-05-28 15:30:00,50.62,50.69,50.43,50.66,905470.0,50.62,50.69,50.43,50.66,905470.0
2024-05-29 09:30:00,49.52,49.9,48.27,49.52,2076326.0,49.52,49.9,48.27,49.52,2076326.0
2024-05-29 10:00:00,49.52,50.8,49.5,50.52,852446.0,49.52,50.8,49.5,50.52,852446.0
2024-05-29 10:30:00,50.52,50.59,49.41,49.82,646469.0,50.52,50.59,49.41,49.82,646469.0
2024-05-29 11:00:00,49.81,50.36,49.7,50.3,411015.0,49.81,50.36,49.7,50.3,411015.0
2024-05-29 11:30:00,50.31,51.02,50.13,51.01,590720.0,50.31,51.02,50.13,51.01,590720.0
2024-05-29 12:00:00,51.02,51.59,50.97,51.34,599489.0,51.02,51.59,50.97,51.34,599489.0
2024-05-29 12:30:00,51.36,51.61,51.2,51.53,349229.0,51.36,51.61,51.2,51.53,349229.0
2024-05-29 13:00:00,51.54,51.61,51.23,51.25,248740.0,51.54,51.61,51.23,51.25,248740.0
2024-05-29 13:30:00,51.24,51.39,50.99,51.38,337970.0,51.24,51.39,50.99,51.38,337970.0
2024-05-29 14:00:00,51.36,51.46,51.14,51.33,274444.0,51.36,51.46,51.14,51.33,274444.0
2024-05-29 14:30:00,51.35,51.48,51.34,51.45,201632.0,51.35,51.48,51.34,51.45,201632.0
2024-05-29 15:00:00,51.45,51.65,51.4,51.55,412637.0,51.45,51.65,51.4,51.55,412637.0
2024-05-29 15:30:00,51.55,51.92,51.51,51.82,891512.0,51.55,51.92,51.51,51.82,891512.0
2024-05-30 09:30:00,51.96,52.12,51.27,51.82,456776.0,51.96,52.12,51.27,51.82,456776.0
2024-05-30 10:00:00,51.82,52.1,51.53,51.96,441727.0,51.82,52.1,51.53,51.96,441727.0
2024-05-30 10:30:00,51.96,51.97,51.58,51.85,305466.0,51.96,51.97,51.58,51.85,305466.0
2024-05-30 11:00:00,51.85,51.91,51.74,51.86,155742.0,51.85,51.91,51.74,51.86,155742.0
2024-05-30 11:30:00,51.85,51.87,51.47,51.54,291568.0,51.85,51.87,51.47,51.54,291568.0
2024-05-30 12:00:00,51.54,51.66,51.43,51.57,162439.0,51.54,51.66,51.43,51.57,162439.0
2024-05-30 12:30:00,51.53,51.85,51.16,51.35,241086.0,51.53,51.85,51.16,51.35,241086.0
2024-05-30 13:00:00,51.35,51.49,51.24,51.32,137884.0,51.35,51.49,51.24,51.32,137884.0
2024-05-30 13:30:00,51.32,51.53,51.31,51.48,114969.0,51.32,51.53,51.31,51.48,114969.0
2024-05-30 14:00:00,51.47,51.57,51.4,51.48,165814.0,51.47,51.57,51.4,51.48,165814.0
2024-05-30 14:30:00,51.48,51.51,51.36,51.4,94072.0,51.48,51.51,51.36,51.4,94072.0
2024-05-30 15:00:00,51.4,51.46,51.33,51.42,189044.0,51.4,51.46,51.33,51.42,189044.0
2024-05-30 15:30:00,51.41,51.53,51.26,51.34,789909.0,51.41,51.53,51.26,51.34,789909.0
2024-05-31 09:30:00,51.86,52.92,51.65,52.83,838621.0,51.86,52.92,51.65,52.83,838621.0
2024-05-31 10:00:00,52.86,52.98,52.67,52.74,680845.0,52.86,52.98,52.67,52.74,680845.0
2024-05-31 10:30:00,52.74,52.86,52.3,52.48,463713.0,52.74,52.86,52.3,52.48,463713.0
2024-05-31 11:00:00,52.48,52.48,52.1,52.15,215433.0,52.48,52.48,52.1,52.15,215433.0
2024-05-31 11:30:00,52.15,52.25,52.01,52.14,223049.0,52.15,52.25,52.01,52.14,223049.0
2024-05-31 12:00:00,52.13,52.22,51.95,52.22,181277.0,52.13,52.22,51.95,52.22,181277.0
2024-05-31 12:30:00,52.21,52.34,52.07,52.22,169587.0,52.21,52.34,52.07,52.22,169587.0
2024-05-31 13:00:00,52.23,52.48,52.13,52.46,152730.0,52.23,52.48,52.13,52.46,152730.0
2024-05-31 13:30:00,52.46,52.65,52.35,52.65,185498.0,52.46,52.65,52.35,52.65,185498.0
2024-05-31 14:00:00,52.66,52.73,52.58,52.72,162281.0,52.66,52.73,52.58,52.72,162281.0
2024-05-31 14:30:00,52.72,52.86,52.52,52.57,220280.0,52.72,52.86,52.52,52.57,220280.0
2024-05-31 15:00:00,52.57,52.62,52.45,52.46,188985.0,52.57,52.62,52.45,52.46,188985.0
2024-05-31 15:30:00,52.46,53.11,52.43,53.02,942668.0,52.46,53.11,52.43,53.02,942668.0
2024-06-03 09:30:00,53.5,54.6,53.46,54.19,1152892.0,53.5,54.6,53.46,54.19,1152892.0
2024-06-03 10:00:00,54.19,54.37,53.36,53.37,420730.0,54.19,54.37,53.36,53.37,420730.0
2024-06-03 10:30:00,53.38,53.39,52.47,52.69,800653.0,53.38,53.39,52.47,52.69,800653.0
2024-06-03 11:00:00,52.68,53.14,52.56,53.03,552657.0,52.68,53.14,52.56,53.03,552657.0
2024-06-03 11:30:00,53.04,53.04,52.69,52.76,245173.0,53.04,53.04,52.69,52.76,245173.0
2024-06-03 12:00:00,52.76,52.84,52.26,52.48,311542.0,52.76,52.84,52.26,52.48,311542.0
2024-06-03 12:30:00,52.47,52.58,52.22,52.37,115460.0,52.47,52.58,52.22,52.37,115460.0
2024-06-03 13:00:00,52.37,52.58,52.27,52.56,132372.0,52.37,52.58,52.27,52.56,132372.0
2024-06-03 13:30:00,52.56,52.85,52.56,52.75,239527.0,52.56,52.85,52.56,52.75,239527.0
2024-06-03 14:00:00,52.76,53.09,52.72,53.06,124682.0,52.76,53.09,52.72,53.06,124682.0
2024-06-03 14:30:00,53.08,53.46,53.08,53.23,242921.0,53.08,53.46,53.08,53.23,242921.0
2024-06-03 15:00:00,53.22,53.26,52.95,53.01,255024.0,53.22,53.26,52.95,53.01,255024.0
2024-06-03 15:30:00,53.01,53.06,52.62,52.71,639560.0,53.01,53.06,52.62,52.71,639560.0
2024-06-04 09:30:00,52.64,54.02,52.62,53.77,777469.0,52.64,54.02,52.62,53.77,777469.0
2024-06-04 10:00:00,53.79,53.99,53.44,53.76,398739.0,53.79,53.99,53.44,53.76,398739.0
2024-06-04 10:30:00,53.77,53.84,52.9,52.99,605495.0,53.77,53.84,52.9,52.99,605495.0
2024-06-04 11:00:00,53.0,53.51,52.95,53.09,364860.0,53.0,53.51,52.95,53.09,364860.0
2024-06-04 11:30:00,53.06,53.36,53.04,53.26,217494.0,53.06,53.36,53.04,53.26,217494.0
2024-06-04 12:00:00,53.26,53.32,52.97,52.98,181639.0,53.26,53.32,52.97,52.98,181639.0
2024-06-04 12:30:00,52.98,53.03,52.54,52.55,494582.0,52.98,53.03,52.54,52.55,494582.0
2024-06-04 13:00:00,52.55,52.67,52.33,52.53,290490.0,52.55,52.67,52.33,52.53,290490.0
2024-06-04 13:30:00,52.56,52.61,52.06,52.15,253046.0,52.56,52.61,52.06,52.15,253046.0
2024-06-04 14:00:00,52.16,52.27,52.01,52.13,388430.0,52.16,52.27,52.01,52.13,388430.0
2024-06-04 14:30:00,52.14,52.41,52.03,52.18,278736.0,52.14,52.41,52.03,52.18,278736.0
2024-06-04 15:00:00,52.16,52.16,51.78,52.0,273462.0,52.16,52.16,51.78,52.0,273462.0
2024-06-04 15:30:00,52.0,52.38,51.73,52.35,833053.0,52.0,52.38,51.73,52.35,833053.0
2024-06-05 09:30:00,52.24,52.3,51.46,51.59,503133.0,52.24,52.3,51.46,51.59,503133.0
2024-06-05 10:00:00,51.57,51.77,51.38,51.6,304497.0,51.57,51.77,51.38,51.6,304497.0
2024-06-05 10:30:00,51.6,51.79,51.56,51.66,187843.0,51.6,51.79,51.56,51.66,187843.0
2024-06-05 11:00:00,51.67,52.29,51.67,52.14,291038.0,51.67,52.29,51.67,52.14,291038.0
2024-06-05 11:30:00,52.15,52.28,51.97,52.08,190261.0,52.15,52.28,51.97,52.08,190261.0
2024-06-05 12:00:00,52.1,52.25,52.06,52.11,144901.0,52.1,52.25,52.06,52.11,144901.0
2024-06-05 12:30:00,52.12,52.29,52.11,52.26,96768.0,52.12,52.29,52.11,52.26,96768.0
2024-06-05 13:00:00,52.25,52.35,52.21,52.28,164867.0,52.25,52.35,52.21,52.28,164867.0
2024-06-05 13:30:00,52.29,52.34,52.08,52.33,178230.0,52.29,52.34,52.08,52.33,178230.0
2024-06-05 14:00:00,52.32,52.73,52.28,52.6,425232.0,52.32,52.73,52.28,52.6,425232.0
2024-06-05 14:30:00,52.59,52.98,52.55,52.97,812391.0,52.59,52.98,52.55,52.97,812391.0
2024-06-05 15:00:00,52.97,53.68,52.45,52.71,1110287.0,52.97,53.68,52.45,52.71,1110287.0
2024-06-05 15:30:00,52.69,53.05,52.69,52.9,968660.0,52.69,53.05,52.69,52.9,968660.0
2024-06-06 09:30:00,53.31,55.12,53.22,54.27,1515203.0,53.31,55.12,53.22,54.27,1515203.0
2024-06-06 10:00:00,54.26,54.41,53.38,53.79,775429.0,54.26,54.41,53.38,53.79,775429.0
2024-06-06 10:30:00,53.76,54.38,53.76,54.33,742083.0,53.76,54.38,53.76,54.33,742083.0
2024-06-06 11:00:00,54.34,54.49,53.88,53.93,540823.0,54.34,54.49,53.88,53.93,540823.0
2024-06-06 11:30:00,53.9,54.09,53.71,53.8,489560.0,53.9,54.09,53.71,53.8,489560.0
2024-06-06 12:00:00,53.79,53.82,53.45,53.56,191813.0,53.79,53.82,53.45,53.56,191813.0
2024-06-06 12:30:00,53.56,53.56,53.25,53.33,234126.0,53.56,53.56,53.25,53.33,234126.0
2024-06-06 13:00:00,53.32,53.35,53.13,53.3,270643.0,53.32,53.35,53.13,53.3,270643.0
2024-06-06 13:30:00,53.29,53.61,53.28,53.51,226730.0,53.29,53.61,53.28,53.51,226730.0
2024-06-06 14:00:00,53.5,53.52,53.03,53.13,249564.0,53.5,53.52,53.03,53.13,249564.0
2024-06-06 14:30:00,53.12,53.27,53.1,53.21,183057.0,53.12,53.27,53.1,53.21,183057.0
2024-06-06 15:00:00,53.2,53.29,53.12,53.2,226870.0,53.2,53.29,53.12,53.2,226870.0
2024-06-06 15:30:00,53.21,53.37,53.19,53.31,722335.0,53.21,53.37,53.19,53.31,722335.0
2024-06-07 09:30:00,52.72,53.27,52.61,52.87,544475.0,52.72,53.27,52.61,52.87,544475.0
2024-06-07 10:00:00,52.89,53.16,52.81,53.14,148950.0,52.89,53.16,52.81,53.14,148950.0
2024-06-07 10:30:00,53.15,53.32,52.99,53.13,201800.0,53.15,53.32,52.99,53.13,201800.0
2024-06-07 11:00:00,53.11,53.34,53.01,53.03,155697.0,53.11,53.34,53.01,53.03,155697.0
2024-06-07 11:30:00,53.01,53.09,52.86,52.9,87137.0,53.01,53.09,52.86,52.9,87137.0
2024-06-07 12:00:00,52.91,53.06,52.82,52.94,165455.0,52.91,53.06,52.82,52.94,165455.0
2024-06-07 12:30:00,52.95,53.0,52.69,52.77,197024.0,52.95,53.0,52.69,52.77,197024.0
2024-06-07 13:00:00,52.76,53.02,52.73,52.95,108601.0,52.76,53.02,52.73,52.95,108601.0
2024-06-07 13:30:00,52.95,52.97,52.84,52.84,69177.0,52.95,52.97,52.84,52.84,69177.0
2024-06-07 14:00:00,52.84,52.95,52.72,52.94,112110.0,52.84,52.95,52.72,52.94,112110.0
2024-06-07 14:30:00,52.94,53.14,52.93,53.09,106070.0,52.94,53.14,52.93,53.09,106070.0
2024-06-07 15:00:00,53.09,53.29,53.01,53.28,155778.0,53.09,53.29,53.01,53.28,155778.0
2024-06-07 15:30:00,53.28,53.28,52.98,52.99,457733.0,53.28,53.28,52.98,52.99,457733.0
2024-06-10 09:30:00,52.54,53.2,52.28,53.08,323303.0,52.54,53.2,52.28,53.08,323303.0
2024-06-10 10:00:00,53.08,53.36,52.88,53.16,234108.0,53.08,53.36,52.88,53.16,234108.0
2024-06-10 10:30:00,53.17,53.48,53.13,53.18,285923.0,53.17,53.48,53.13,53.18,285923.0
2024-06-10 11:00:00,53.2,53.48,53.2,53.35,189395.0,53.2,53.48,53.2,53.35,189395.0
2024-06-10 11:30:00,53.36,53.37,53.06,53.15,85141.0,53.36,53.37,53.06,53.15,85141.0
2024-06-10 12:00:00,53.13,53.26,53.1,53.22,103599.0,53.13,53.26,53.1,53.22,103599.0
2024-06-10 12:30:00,53.21,53.39,53.12,53.37,103896.0,53.21,53.39,53.12,53.37,103896.0
2024-06-10 13:00:00,53.36,53.38,53.15,53.22,107518.0,53.36,53.38,53.15,53.22,107518.0
2024-06-10 13:30:00,53.22,53.42,53.21,53.31,105527.0,53.22,53.42,53.21,53.31,105527.0
2024-06-10 14:00:00,53.3,53.33,53.17,53.26,62803.0,53.3,53.33,53.17,53.26,62803.0
2024-06-10 14:30:00,53.26,53.3,53.15,53.2,77709.0,53.26,53.3,53.15,53.2,77709.0
2024-06-10 15:00:00,53.19,53.27,53.13,53.26,119712.0,53.19,53.27,53.13,53.26,119712.0
2024-06-10 15:30:00,53.26,53.26,52.99,53.04,550846.0,53.26,53.26,52.99,53.04,550846.0
2024-06-11 09:30:00,52.66,52.84,52.14,52.47,343493.0,52.66,52.84,52.14,52.47,343493.0
2024-06-11 10:00:00,52.48,52.56,52.08,52.2,257735.0,52.48,52.56,52.08,52.2,257735.0
2024-06-11 10:30:00,52.2,52.39,52.16,52.24,112812.0,52.2,52.39,52.16,52.24,112812.0
2024-06-11 11:00:00,52.2,52.23,52.03,52.1,102719.0,52.2,52.23,52.03,52.1,102719.0
2024-06-11 11:30:00,52.1,52.16,51.96,51.98,217408.0,52.1,52.16,51.96,51.98,217408.0
2024-06-11 12:00:00,51.98,52.05,51.85,52.02,235092.0,51.98,52.05,51.85,52.02,235092.0
2024-06-11 12:30:00,52.02,52.1,51.91,51.99,87833.0,52.02,52.1,51.91,51.99,87833.0
2024-06-11 13:00:00,51.97,52.1,51.91,51.98,241768.0,51.97,52.1,51.91,51.98,241768.0
2024-06-11 13:30:00,51.99,52.05,51.93,52.04,115814.0,51.99,52.05,51.93,52.04,115814.0
2024-06-11 14:00:00,52.04,52.08,51.99,52.05,128993.0,52.04,52.08,51.99,52.05,128993.0
2024-06-11 14:30:00,52.04,52.09,51.91,51.94,131781.0,52.04,52.09,51.91,51.94,131781.0
2024-06-11 15:00:00,51.93,52.12,51.92,52.12,518014.0,51.93,52.12,51.92,52.12,518014.0
2024-06-11 15:30:00,52.1,52.18,51.95,52.07,842961.0,52.1,52.18,51.95,52.07,842961.0
2024-06-12 09:30:00,52.85,53.38,52.8,53.24,872342.0,52.85,53.38,52.8,53.24,872342.0
2024-06-12 10:00:00,53.25,54.05,53.21,53.81,710723.0,53.25,54.05,53.21,53.81,710723.0
2024-06-12 10:30:00,53.81,54.13,53.55,53.59,382531.0,53.81,54.13,53.55,53.59,382531.0
2024-06-12 11:00:00,53.58,53.62,53.44,53.48,317181.0,53.58,53.62,53.44,53.48,317181.0
2024-06-12 11:30:00,53.47,53.48,52.92,52.99,554409.0,53.47,53.48,52.92,52.99,554409.0
2024-06-12 12:00:00,52.99,52.99,52.63,52.75,214398.0,52.99,52.99,52.63,52.75,214398.0
2024-06-12 12:30:00,52.75,52.75,52.5,52.64,126643.0,52.75,52.75,52.5,52.64,126643.0
2024-06-12 13:00:00,52.65,52.8,52.64,52.7,239421.0,52.65,52.8,52.64,52.7,239421.0
2024-06-12 13:30:00,52.68,52.95,52.58,52.88,259984.0,52.68,52.95,52.58,52.88,259984.0
2024-06-12 14:00:00,52.88,53.06,52.62,53.01,189064.0,52.88,53.06,52.62,53.01,189064.0
2024-06-12 14:30:00,53.01,53.18,52.87,53.0,219770.0,53.01,53.18,52.87,53.0,219770.0
2024-06-12 15:00:00,53.0,53.23,52.9,52.96,227405.0,53.0,53.23,52.9,52.96,227405.0
2024-06-12 15:30:00,52.97,53.05,52.74,52.93,1228216.0,52.97,53.05,52.74,52.93,1228216.0
2024-06-13 09:30:00,52.86,52.86,51.65,51.75,612251.0,52.86,52.86,51.65,51.75,612251.0
2024-06-13 10:00:00,51.73,51.79,51.23,51.3,547133.0,51.73,51.79,51.23,51.3,547133.0
2024-06-13 10:30:00,51.3,51.38,51.08,51.28,416079.0,51.3,51.38,51.08,51.28,416079.0
2024-06-13 11:00:00,51.28,51.36,51.06,51.26,207261.0,51.28,51.36,51.06,51.26,207261.0
2024-06-13 11:30:00,51.25,51.6,51.2,51.52,226400.0,51.25,51.6,51.2,51.52,226400.0
2024-06-13 12:00:00,51.5,51.61,51.43,51.54,94765.0,51.5,51.61,51.43,51.54,94765.0
2024-06-13 12:30:00,51.53,51.8,51.53,51.76,108199.0,51.53,51.8,51.53,51.76,108199.0
2024-06-13 13:00:00,51.76,51.85,51.68,51.79,170668.0,51.76,51.85,51.68,51.79,170668.0
2024-06-13 13:30:00,51.79,51.84,51.7,51.72,142743.0,51.79,51.84,51.7,51.72,142743.0
2024-06-13 14:00:00,51.71,51.71,51.59,51.65,80987.0,51.71,51.71,51.59,51.65,80987.0
2024-06-13 14:30:00,51.66,51.9,51.63,51.88,143842.0,51.66,51.9,51.63,51.88,143842.0
2024-06-13 15:00:00,51.89,52.16,51.88,52.07,265257.0,51.89,52.16,51.88,52.07,265257.0
2024-06-13 15:30:00,52.07,52.26,51.96,52.08,572733.0,52.07,52.26,51.96,52.08,572733.0
2024-06-14 09:30:00,50.99,51.11,50.15,50.2,813275.0,50.99,51.11,50.15,50.2,813275.0
2024-06-14 10:00:00,50.18,50.18,48.83,49.09,1551728.0,50.18,50.18,48.83,49.09,1551728.0
2024-06-14 10:30:00,49.07,49.07,48.46,48.83,711615.0,49.07,49.07,48.46,48.83,711615.0
2024-06-14 11:00:00,48.8,49.36,48.53,49.18,690508.0,48.8,49.36,48.53,49.18,690508.0
2024-06-14 11:30:00,49.18,49.37,49.13,49.25,483983.0,49.18,49.37,49.13,49.25,483983.0
2024-06-14 12:00:00,49.24,49.45,49.14,49.26,290162.0,49.24,49.45,49.14,49.26,290162.0
2024-06-14 12:30:00,49.26,49.36,49.12,49.36,249794.0,49.26,49.36,49.12,49.36,249794.0
2024-06-14 13:00:00,49.36,49.58,49.33,49.47,291167.0,49.36,49.58,49.33,49.47,291167.0
2024-06-14 13:30:00,49.48,49.52,49.32,49.4,205619.0,49.48,49.52,49.32,49.4,205619.0
2024-06-14 14:00:00,49.39,49.44,49.29,49.39,202721.0,49.39,49.44,49.29,49.39,202721.0
2024-06-14 14:30:00,49.39,49.46,49.29,49.31,264768.0,49.39,49.46,49.29,49.31,264768.0
2024-06-14 15:00:00,49.31,49.47,49.21,49.38,389309.0,49.31,49.47,49.21,49.38,389309.0
2024-06-14 15:30:00,49.38,49.71,49.26,49.7,1326272.0,49.38,49.71,49.26,49.7,1326272.0
2024-06-17 09:30:00,49.68,50.25,49.44,49.77,535588.0,49.68,50.25,49.44,49.77,535588.0
2024-06-17 10:00:00,49.77,49.88,49.4,49.5,253656.0,49.77,49.88,49.4,49.5,253656.0
2024-06-17 10:30:00,49.5,49.73,49.48,49.7,167250.0,49.5,49.73,49.48,49.7,167250.0
2024-06-17 11:00:00,49.7,49.78,49.5,49.54,326324.0,49.7,49.78,49.5,49.54,326324.0
2024-06-17 11:30:00,49.55,49.67,49.4,49.66,210343.0,49.55,49.67,49.4,49.66,210343.0
2024-06-17 12:00:00,49.67,49.79,49.62,49.77,175925.0,49.67,49.79,49.62,49.77,175925.0
2024-06-17 12:30:00,49.77,49.86,49.69,49.81,151394.0,49.77,49.86,49.69,49.81,151394.0
2024-06-17 13:00:00,49.81,49.96,49.76,49.91,148162.0,49.81,49.96,49.76,49.91,148162.0
2024-06-17 13:30:00,49.9,50.14,49.87,50.01,171701.0,49.9,50.14,49.87,50.01,171701.0
2024-06-17 14:00:00,50.01,50.2,49.97,50.03,142837.0,50.01,50.2,49.97,50.03,142837.0
2024-06-17 14:30:00,50.03,50.27,50.02,50.27,151875.0,50.03,50.27,50.02,50.27,151875.0
2024-06-17 15:00:00,50.27,50.51,50.23,50.5,312361.0,50.27,50.51,50.23,50.5,312361.0
2024-06-17 15:30:00,50.49,50.62,50.31,50.35,645080.0,50.49,50.62,50.31,50.35,645080.0
2024-06-18 09:30:00,50.32,50.67,50.11,50.4,424897.0,50.32,50.67,50.11,50.4,424897.0
2024-06-18 10:00:00,50.39,50.54,50.06,50.11,297929.0,50.39,50.54,50.06,50.11,297929.0
2024-06-18 10:30:00,50.1,50.24,50.0,50.08,194143.0,50.1,50.24,50.0,50.08,194143.0
2024-06-18 11:00:00,50.09,50.25,49.87,49.88,249162.0,50.09,50.25,49.87,49.88,249162.0
2024-06-18 11:30:00,49.88,50.17,49.87,50.12,112665.0,49.88,50.17,49.87,50.12,112665.0
2024-06-18 12:00:00,50.12,50.14,49.96,49.96,84328.0,50.12,50.14,49.96,49.96,84328.0
2024-06-18 12:30:00,49.95,49.98,49.88,49.93,97106.0,49.95,49.98,49.88,49.93,97106.0
2024-06-18 13:00:00,49.92,49.92,49.69,49.72,210830.0,49.92,49.92,49.69,49.72,210830.0
2024-06-18 13:30:00,49.74,50.08,49.72,49.96,88855.0,49.74,50.08,49.72,49.96,88855.0
2024-06-18 14:00:00,49.97,50.03,49.88,49.97,71797.0,49.97,50.03,49.88,49.97,71797.0
2024-06-18 14:30:00,49.97,50.03,49.89,49.9,121110.0,49.97,50.03,49.89,49.9,121110.0
2024-06-18 15:00:00,49.9,49.91,49.67,49.74,228029.0,49.9,49.91,49.67,49.74,228029.0
2024-06-18 15:30:00,49.74,49.76,49.44,49.59,926617.0,49.74,49.76,49.44,49.59,926617.0
2024-06-20 09:30:00,49.39,49.98,49.32,49.39,310254.0,49.39,49.98,49.32,49.39,310254.0
2024-06-20 10:00:00,49.41,49.59,49.22,49.5,342845.0,49.41,49.59,49.22,49.5,342845.0
2024-06-20 10:30:00,49.5,49.5,49.27,49.4,185462.0,49.5,49.5,49.27,49.4,185462.0
2024-06-20 11:00:00,49.4,49.68,49.31,49.5,185451.0,49.4,49.68,49.31,49.5,185451.0
2024-06-20 11:30:00,49.51,49.61,49.47,49.53,131864.0,49.51,49.61,49.47,49.53,131864.0
2024-06-20 12:00:00,49.51,49.64,49.38,49.38,160059.0,49.51,49.64,49.38,49.38,160059.0
2024-06-20 12:30:00,49.37,49.39,49.22,49.27,207249.0,49.37,49.39,49.22,49.27,207249.0
2024-06-20 13:00:00,49.26,49.34,49.05,49.08,179791.0,49.26,49.34,49.05,49.08,179791.0
2024-06-20 13:30:00,49.08,49.28,49.03,49.23,199363.0,49.08,49.28,49.03,49.23,199363.0
2024-06-20 14:00:00,49.23,49.28,49.03,49.18,180883.0,49.23,49.28,49.03,49.18,180883.0
2024-06-20 14:30:00,49.17,49.2,48.96,48.97,215818.0,49.17,49.2,48.96,48.97,215818.0
2024-06-20 15:00:00,48.96,48.98,48.69,48.78,385667.0,48.96,48.98,48.69,48.78,385667.0
2024-06-20 15:30:00,48.77,49.1,48.7,48.89,907271.0,48.77,49.1,48.7,48.89,907271.0
2024-06-21 09:30:00,48.71,48.71,47.91,48.22,800040.0,48.71,48.71,47.91,48.22,800040.0
2024-06-21 10:00:00,48.21,48.45,48.13,48.15,508238.0,48.21,48.45,48.13,48.15,508238.0
2024-06-21 10:30:00,48.14,48.22,47.77,47.92,801938.0,48.14,48.22,47.77,47.92,801938.0
2024-06-21 11:00:00,47.9,48.14,47.87,47.93,544130.0,47.9,48.14,47.87,47.93,544130.0
2024-06-21 11:30:00,47.92,48.17,47.88,48.04,298582.0,47.92,48.17,47.88,48.04,298582.0
2024-06-21 12:00:00,48.04,48.15,47.94,48.06,168583.0,48.04,48.15,47.94,48.06,168583.0
2024-06-21 12:30:00,48.06,48.19,48.03,48.13,184050.0,48.06,48.19,48.03,48.13,184050.0
2024-06-21 13:00:00,48.13,48.4,48.06,48.2,275609.0,48.13,48.4,48.06,48.2,275609.0
2024-06-21 13:30:00,48.21,48.23,48.02,48.14,203959.0,48.21,48.23,48.02,48.14,203959.0
2024-06-21 14:00:00,48.13,48.13,48.03,48.04,187146.0,48.13,48.13,48.03,48.04,187146.0
2024-06-21 14:30:00,48.04,48.14,48.0,48.05,207656.0,48.04,48.14,48.0,48.05,207656.0
2024-06-21 15:00:00,48.05,48.16,48.0,48.08,276814.0,48.05,48.16,48.0,48.08,276814.0
2024-06-21 15:30:00,48.09,48.27,47.96,48.17,1339022.0,48.09,48.27,47.96,48.17,1339022.0
2024-06-24 09:30:00,48.32,48.89,48.26,48.75,395033.0,48.32,48.89,48.26,48.75,395033.0
2024-06-24 10:00:00,48.75,49.28,48.65,49.19,406668.0,48.75,49.28,48.65,49.19,406668.0
2024-06-24 10:30:00,49.17,49.56,49.15,49.45,267997.0,49.17,49.56,49.15,49.45,267997.0
2024-06-24 11:00:00,49.45,49.6,49.05,49.09,247549.0,49.45,49.6,49.05,49.09,247549.0
2024-06-24 11:30:00,49.05,49.27,49.04,49.16,133318.0,49.05,49.27,49.04,49.16,133318.0
2024-06-24 12:00:00,49.16,49.23,49.11,49.11,108924.0,49.16,49.23,49.11,49.11,108924.0
2024-06-24 12:30:00,49.1,49.21,49.0,49.06,122704.0,49.1,49.21,49.0,49.06,122704.0
2024-06-24 13:00:00,49.05,49.17,48.97,49.01,144806.0,49.05,49.17,48.97,49.01,144806.0
2024-06-24 13:30:00,49.01,49.16,48.94,49.12,186728.0,49.01,49.16,48.94,49.12,186728.0
2024-06-24 14:00:00,49.11,49.22,49.11,49.18,117421.0,49.11,49.22,49.11,49.18,117421.0
2024-06-24 14:30:00,49.17,49.73,49.14,49.69,246585.0,49.17,49.73,49.14,49.69,246585.0
2024-06-24 15:00:00,49.69,49.83,49.58,49.64,354754.0,49.69,49.83,49.58,49.64,354754.0
2024-06-24 15:30:00,49.65,49.72,49.12,49.16,966102.0,49.65,49.72,49.12,49.16,966102.0
2024-06-25 09:30:00,49.16,49.85,49.05,49.51,794384.0,49.16,49.85,49.05,49.51,794384.0
2024-06-25 10:00:00,49.51,49.78,49.28,49.36,553880.0,49.51,49.78,49.28,49.36,553880.0
2024-06-25 10:30:00,49.37,49.57,49.19,49.44,178323.0,49.37,49.57,49.19,49.44,178323.0
2024-06-25 11:00:00,49.45,49.51,49.09,49.19,240897.0,49.45,49.51,49.09,49.19,240897.0
2024-06-25 11:30:00,49.2,49.28,49.04,49.11,290522.0,49.2,49.28,49.04,49.11,290522.0
2024-06-25 12:00:00,49.1,49.11,48.91,48.99,135603.0,49.1,49.11,48.91,48.99,135603.0
2024-06-25 12:30:00,48.99,49.08,48.83,48.97,135006.0,48.99,49.08,48.83,48.97,135006.0
2024-06-25 13:00:00,48.96,48.98,48.52,48.74,248289.0,48.96,48.98,48.52,48.74,248289.0
2024-06-25 13:30:00,48.73,48.74,48.59,48.62,102160.0,48.73,48.74,48.59,48.62,102160.0
2024-06-25 14:00:00,48.62,48.77,48.5,48.74,111687.0,48.62,48.77,48.5,48.74,111687.0
2024-06-25 14:30:00,48.74,48.88,48.68,48.72,123607.0,48.74,48.88,48.68,48.72,123607.0
2024-06-25 15:00:00,48.71,48.8,48.67,48.73,151449.0,48.71,48.8,48.67,48.73,151449.0
2024-06-25 15:30:00,48.74,48.83,48.51,48.52,881635.0,48.74,48.83,48.51,48.52,881635.0
2024-06-26 09:30:00,47.89,47.9,46.75,47.45,1131089.0,47.89,47.9,46.75,47.45,1131089.0
2024-06-26 10:00:00,47.46,47.96,47.42,47.7,369371.0,47.46,47.96,47.42,47.7,369371.0
2024-06-26 10:30:00,47.69,48.1,47.62,47.99,301889.0,47.69,48.1,47.62,47.99,301889.0
2024-06-26 11:00:00,48.0,48.16,47.96,48.12,167012.0,48.0,48.16,47.96,48.12,167012.0
2024-06-26 11:30:00,48.12,48.38,48.07,48.34,308501.0,48.12,48.38,48.07,48.34,308501.0
2024-06-26 12:00:00,48.35,48.49,48.31,48.49,235692.0,48.35,48.49,48.31,48.49,235692.0
2024-06-26 12:30:00,48.47,48.5,48.31,48.44,186228.0,48.47,48.5,48.31,48.44,186228.0
2024-06-26 13:00:00,48.45,48.59,48.38,48.54,212301.0,48.45,48.59,48.38,48.54,212301.0
2024-06-26 13:30:00,48.53,48.58,48.2,48.25,246242.0,48.53,48.58,48.2,48.25,246242.0
2024-06-26 14:00:00,48.25,48.25,47.97,48.2,180952.0,48.25,48.25,47.97,48.2,180952.0
2024-06-26 14:30:00,48.2,48.25,48.02,48.23,205761.0,48.2,48.25,48.02,48.23,205761.0
2024-06-26 15:00:00,48.22,48.39,48.18,48.37,279640.0,48.22,48.39,48.18,48.37,279640.0
2024-06-26 15:30:00,48.37,48.4,48.03,48.08,704614.0,48.37,48.4,48.03,48.08,704614.0
2024-06-27 09:30:00,47.95,47.97,47.45,47.79,513458.0,47.95,47.97,47.45,47.79,513458.0
2024-06-27 10:00:00,47.78,48.1,47.78,48.02,342008.0,47.78,48.1,47.78,48.02,342008.0
2024-06-27 10:30:00,48.03,48.2,47.96,48.01,271795.0,48.03,48.2,47.96,48.01,271795.0
2024-06-27 11:00:00,48.02,48.11,47.97,47.98,172593.0,48.02,48.11,47.97,47.98,172593.0
2024-06-27 11:30:00,47.97,48.21,47.88,48.08,243793.0,47.97,48.21,47.88,48.08,243793.0
2024-06-27 12:00:00,48.08,48.34,48.04,48.33,196766.0,48.08,48.34,48.04,48.33,196766.0
2024-06-27 12:30:00,48.32,48.39,48.22,48.22,150573.0,48.32,48.39,48.22,48.22,150573.0
2024-06-27 13:00:00,48.23,48.3,48.17,48.26,92334.0,48.23,48.3,48.17,48.26,92334.0
2024-06-27 13:30:00,48.26,48.53,48.23,48.41,186877.0,48.26,48.53,48.23,48.41,186877.0
2024-06-27 14:00:00,48.43,48.43,48.2,48.25,127865.0,48.43,48.43,48.2,48.25,127865.0
2024-06-27 14:30:00,48.24,48.37,48.22,48.31,286238.0,48.24,48.37,48.22,48.31,286238.0
2024-06-27 15:00:00,48.31,48.5,48.28,48.29,175446.0,48.31,48.5,48.28,48.29,175446.0
2024-06-27 15:30:00,48.29,48.37,48.12,48.2,514818.0,48.29,48.37,48.12,48.2,514818.0
2024-06-28 09:30:00,48.17,48.61,48.02,48.36,416764.0,48.17,48.61,48.02,48.36,416764.0
2024-06-28 10:00:00,48.37,48.76,48.37,48.61,324820.0,48.37,48.76,48.37,48.61,324820.0
2024-06-28 10:30:00,48.61,48.88,48.61,48.72,261153.0,48.61,48.88,48.61,48.72,261153.0
2024-06-28 11:00:00,48.72,48.72,48.37,48.52,202209.0,48.72,48.72,48.37,48.52,202209.0
2024-06-28 11:30:00,48.52,48.66,48.44,48.53,207965.0,48.52,48.66,48.44,48.53,207965.0
2024-06-28 12:00:00,48.54,48.63,48.41,48.5,152822.0,48.54,48.63,48.41,48.5,152822.0
2024-06-28 12:30:00,48.48,48.52,48.3,48.33,58390.0,48.48,48.52,48.3,48.33,58390.0
2024-06-28 13:00:00,48.33,48.46,48.27,48.39,64453.0,48.33,48.46,48.27,48.39,64453.0
2024-06-28 13:30:00,48.37,48.46,48.31,48.45,98708.0,48.37,48.46,48.31,48.45,98708.0
2024-06-28 14:00:00,48.46,48.53,48.35,48.44,116891.0,48.46,48.53,48.35,48.44,116891.0
2024-06-28 14:30:00,48.44,48.59,48.36,48.57,161940.0,48.44,48.59,48.36,48.57,161940.0
2024-06-28 15:00:00,48.55,48.58,48.47,48.54,111811.0,48.55,48.58,48.47,48.54,111811.0
2024-06-28 15:30:00,48.55,48.76,48.44,48.64,619361.0,48.55,48.76,48.44,48.64,619361.0
2024-07-01 09:30:00,48.69,49.16,48.42,48.47,402956.0,48.69,49.16,48.42,48.47,402956.0
2024-07-01 10:00:00,48.48,48.7,48.17,48.39,458973.0,48.48,48.7,48.17,48.39,458973.0
2024-07-01 10:30:00,48.39,48.44,48.19,48.38,180551.0,48.39,48.44,48.19,48.38,180551.0
2024-07-01 11:00:00,48.4,48.45,48.15,48.3,198364.0,48.4,48.45,48.15,48.3,198364.0
2024-07-01 11:30:00,48.3,48.36,48.06,48.11,127056.0,48.3,48.36,48.06,48.11,127056.0
2024-07-01 12:00:00,48.12,48.22,47.99,48.21,250263.0,48.12,48.22,47.99,48.21,250263.0
2024-07-01 12:30:00,48.21,48.24,48.11,48.23,97902.0,48.21,48.24,48.11,48.23,97902.0
2024-07-01 13:00:00,48.23,48.42,48.14,48.41,109822.0,48.23,48.42,48.14,48.41,109822.0
2024-07-01 13:30:00,48.41,48.5,48.31,48.42,107920.0,48.41,48.5,48.31,48.42,107920.0
2024-07-01 14:00:00,48.41,48.54,48.35,48.4,127907.0,48.41,48.54,48.35,48.4,127907.0
2024-07-01 14:30:00,48.4,48.43,48.25,48.27,120314.0,48.4,48.43,48.25,48.27,120314.0
2024-07-01 15:00:00,48.27,48.35,48.12,48.17,197942.0,48.27,48.35,48.12,48.17,197942.0
2024-07-01 15:30:00,48.16,48.37,48.11,48.32,575213.0,48.16,48.37,48.11,48.32,575213.0
2024-07-02 09:30:00,48.37,48.49,47.91,47.98,265831.0,48.37,48.49,47.91,47.98,265831.0
2024-07-02 10:00:00,47.99,48.04,47.81,47.99,240196.0,47.99,48.04,47.81,47.99,240196.0
2024-07-02 10:30:00,48.0,48.08,47.81,48.06,290141.0,48.0,48.08,47.81,48.06,290141.0
2024-07-02 11:00:00,48.05,48.23,47.98,48.22,250733.0,48.05,48.23,47.98,48.22,250733.0
2024-07-02 11:30:00,48.23,48.3,48.17,48.21,135968.0,48.23,48.3,48.17,48.21,135968.0
2024-07-02 12:00:00,48.2,48.24,48.1,48.16,195555.0,48.2,48.24,48.1,48.16,195555.0
2024-07-02 12:30:00,48.14,48.25,48.1,48.13,118004.0,48.14,48.25,48.1,48.13,118004.0
2024-07-02 13:00:00,48.13,48.16,48.02,48.07,115695.0,48.13,48.16,48.02,48.07,115695.0
2024-07-02 13:30:00,48.06,48.06,47.93,48.01,128153.0,48.06,48.06,47.93,48.01,128153.0
2024-07-02 14:00:00,48.0,48.02,47.94,48.0,160717.0,48.0,48.02,47.94,48.0,160717.0
2024-07-02 14:30:00,47.99,48.18,47.97,48.12,111305.0,47.99,48.18,47.97,48.12,111305.0
2024-07-02 15:00:00,48.13,48.13,48.02,48.06,144722.0,48.13,48.13,48.02,48.06,144722.0
2024-07-02 15:30:00,48.06,48.22,48.03,48.19,476043.0,48.06,48.22,48.03,48.19,476043.0
2024-07-03 09:30:00,48.43,48.58,48.1,48.22,392159.0,48.43,48.58,48.1,48.22,392159.0
2024-07-03 10:00:00,48.24,48.82,48.15,48.74,347761.0,48.24,48.82,48.15,48.74,347761.0
2024-07-03 10:30:00,48.73,48.82,48.47,48.5,201092.0,48.73,48.82,48.47,48.5,201092.0
2024-07-03 11:00:00,48.49,48.61,48.28,48.38,238085.0,48.49,48.61,48.28,48.38,238085.0
2024-07-03 11:30:00,48.38,48.45,48.22,48.32,135989.0,48.38,48.45,48.22,48.32,135989.0
2024-07-03 12:00:00,48.31,48.45,48.26,48.4,138664.0,48.31,48.45,48.26,48.4,138664.0
2024-07-03 12:30:00,48.39,48.55,48.33,48.51,354976.0,48.39,48.55,48.33,48.51,354976.0
2024-07-05 09:30:00,48.3,48.47,47.78,47.82,397318.0,48.3,48.47,47.78,47.82,397318.0
2024-07-05 10:00:00,47.82,47.85,47.27,47.3,374494.0,47.82,47.85,47.27,47.3,374494.0
2024-07-05 10:30:00,47.28,47.57,47.28,47.44,303318.0,47.28,47.57,47.28,47.44,303318.0
2024-07-05 11:00:00,47.45,47.52,47.24,47.35,209793.0,47.45,47.52,47.24,47.35,209793.0
2024-07-05 11:30:00,47.36,47.36,47.11,47.16,287677.0,47.36,47.36,47.11,47.16,287677.0
2024-07-05 12:00:00,47.15,47.28,47.06,47.15,267145.0,47.15,47.28,47.06,47.15,267145.0
2024-07-05 12:30:00,47.13,47.18,46.66,46.71,613751.0,47.13,47.18,46.66,46.71,613751.0
2024-07-05 13:00:00,46.71,47.05,46.52,47.03,411416.0,46.71,47.05,46.52,47.03,411416.0
2024-07-05 13:30:00,47.03,47.27,47.0,47.25,173830.0,47.03,47.27,47.0,47.25,173830.0
2024-07-05 14:00:00,47.24,47.25,47.01,47.03,344728.0,47.24,47.25,47.01,47.03,344728.0
2024-07-05 14:30:00,47.04,47.16,46.96,47.04,226261.0,47.04,47.16,46.96,47.04,226261.0
2024-07-05 15:00:00,47.05,47.24,47.0,47.12,310274.0,47.05,47.24,47.0,47.12,310274.0
2024-07-05 15:30:00,47.11,47.11,46.85,47.0,822079.0,47.11,47.11,46.85,47.0,822079.0
2024-07-08 09:30:00,47.56,47.73,46.92,47.09,545935.0,47.56,47.73,46.92,47.09,545935.0
2024-07-08 10:00:00,47.09,47.25,46.84,46.9,298939.0,47.09,47.25,46.84,46.9,298939.0
2024-07-08 10:30:00,46.9,47.11,46.87,47.07,184495.0,46.9,47.11,46.87,47.07,184495.0
2024-07-08 11:00:00,47.06,47.18,46.91,47.03,228793.0,47.06,47.18,46.91,47.03,228793.0
2024-07-08 11:30:00,47.02,47.06,46.78,46.82,195334.0,47.02,47.06,46.78,46.82,195334.0
2024-07-08 12:00:00,46.82,46.92,46.71,46.88,224187.0,46.82,46.92,46.71,46.88,224187.0
2024-07-08 12:30:00,46.88,46.97,46.76,46.89,164572.0,46.88,46.97,46.76,46.89,164572.0
2024-07-08 13:00:00,46.9,46.98,46.83,46.83,180423.0,46.9,46.98,46.83,46.83,180423.0
2024-07-08 13:30:00,46.83,46.97,46.82,46.89,162981.0,46.83,46.97,46.82,46.89,162981.0
2024-07-08 14:00:00,46.89,47.01,46.81,46.82,167961.0,46.89,47.01,46.81,46.82,167961.0
2024-07-08 14:30:00,46.82,46.9,46.78,46.86,173193.0,46.82,46.9,46.78,46.86,173193.0
2024-07-08 15:00:00,46.86,46.88,46.8,46.86,203007.0,46.86,46.88,46.8,46.86,203007.0
2024-07-08 15:30:00,46.84,46.87,46.73,46.81,566564.0,46.84,46.87,46.73,46.81,566564.0
2024-07-09 09:30:00,46.94,46.97,46.66,46.79,384316.0,46.94,46.97,46.66,46.79,384316.0
2024-07-09 10:00:00,46.8,47.2,46.77,47.13,447910.0,46.8,47.2,46.77,47.13,447910.0
2024-07-09 10:30:00,47.13,47.13,46.94,47.12,313888.0,47.13,47.13,46.94,47.12,313888.0
2024-07-09 11:00:00,47.12,47.2,46.99,47.04,168682.0,47.12,47.2,46.99,47.04,168682.0
2024-07-09 11:30:00,47.04,47.35,47.04,47.25,247877.0,47.04,47.35,47.04,47.25,247877.0
2024-07-09 12:00:00,47.26,47.36,47.12,47.3,188169.0,47.26,47.36,47.12,47.3,188169.0
2024-07-09 12:30:00,47.29,47.45,47.19,47.43,159216.0,47.29,47.45,47.19,47.43,159216.0
2024-07-09 13:00:00,47.44,47.71,47.43,47.5,247356.0,47.44,47.71,47.43,47.5,247356.0
2024-07-09 13:30:00,47.5,47.58,47.38,47.47,225117.0,47.5,47.58,47.38,47.47,225117.0
2024-07-09 14:00:00,47.46,47.46,47.31,47.31,126768.0,47.46,47.46,47.31,47.31,126768.0
2024-07-09 14:30:00,47.32,47.43,47.27,47.36,169655.0,47.32,47.43,47.27,47.36,169655.0
2024-07-09 15:00:00,47.36,47.47,47.34,47.41,185595.0,47.36,47.47,47.34,47.41,185595.0
2024-07-09 15:30:00,47.41,47.41,47.17,47.19,379226.0,47.41,47.41,47.17,47.19,379226.0
2024-07-10 09:30:00,47.66,47.66,46.97,47.0,533877.0,47.66,47.66,46.97,47.0,533877.0
2024-07-10 10:00:00,46.98,47.42,46.94,47.33,391712.0,46.98,47.42,46.94,47.33,391712.0
2024-07-10 10:30:00,47.34,47.46,47.25,47.32,212340.0,47.34,47.46,47.25,47.32,212340.0
2024-07-10 11:00:00,47.32,47.33,47.16,47.24,198692.0,47.32,47.33,47.16,47.24,198692.0
2024-07-10 11:30:00,47.24,47.29,46.97,46.98,347571.0,47.24,47.29,46.97,46.98,347571.0
2024-07-10 12:00:00,46.98,47.23,46.96,47.14,319774.0,46.98,47.23,46.96,47.14,319774.0
2024-07-10 12:30:00,47.13,47.27,47.05,47.11,223947.0,47.13,47.27,47.05,47.11,223947.0
2024-07-10 13:00:00,47.12,47.21,47.07,47.15,169200.0,47.12,47.21,47.07,47.15,169200.0
2024-07-10 13:30:00,47.15,47.15,46.98,47.04,252326.0,47.15,47.15,46.98,47.04,252326.0
2024-07-10 14:00:00,47.04,47.1,46.94,46.98,280743.0,47.04,47.1,46.94,46.98,280743.0
2024-07-10 14:30:00,46.98,47.0,46.87,46.95,215921.0,46.98,47.0,46.87,46.95,215921.0
2024-07-10 15:00:00,46.94,47.25,46.93,47.23,323221.0,46.94,47.25,46.93,47.23,323221.0
2024-07-10 15:30:00,47.23,47.35,47.08,47.14,1157779.0,47.23,47.35,47.08,47.14,1157779.0
2024-07-11 09:30:00,44.75,44.84,43.73,44.66,3273201.0,44.75,44.84,43.73,44.66,3273201.0
2024-07-11 10:00:00,44.67,44.92,44.15,44.78,1327662.0,44.67,44.92,44.15,44.78,1327662.0
2024-07-11 10:30:00,44.76,45.1,44.76,44.94,715429.0,44.76,45.1,44.76,44.94,715429.0
2024-07-11 11:00:00,44.94,45.26,44.91,45.11,691249.0,44.94,45.26,44.91,45.11,691249.0
2024-07-11 11:30:00,45.11,45.47,45.02,45.12,607794.0,45.11,45.47,45.02,45.12,607794.0
2024-07-11 12:00:00,45.11,45.23,44.98,45.13,508962.0,45.11,45.23,44.98,45.13,508962.0
2024-07-11 12:30:00,45.14,45.51,45.14,45.49,580186.0,45.14,45.51,45.14,45.49,580186.0
2024-07-11 13:00:00,45.48,45.6,45.24,45.31,400695.0,45.48,45.6,45.24,45.31,400695.0
2024-07-11 13:30:00,45.32,45.33,44.87,44.89,287702.0,45.32,45.33,44.87,44.89,287702.0
2024-07-11 14:00:00,44.9,45.06,44.76,44.95,335952.0,44.9,45.06,44.76,44.95,335952.0
2024-07-11 14:30:00,44.96,45.19,44.93,45.12,307553.0,44.96,45.19,44.93,45.12,307553.0
2024-07-11 15:00:00,45.13,45.44,45.07,45.41,414852.0,45.13,45.44,45.07,45.41,414852.0
2024-07-11 15:30:00,45.42,45.72,45.41,45.64,1079953.0,45.42,45.72,45.41,45.64,1079953.0
2024-07-12 09:30:00,45.38,45.8,44.59,44.66,877362.0,45.38,45.8,44.59,44.66,877362.0
2024-07-12 10:00:00,44.66,44.92,44.62,44.77,571646.0,44.66,44.92,44.62,44.77,571646.0
2024-07-12 10:30:00,44.77,45.08,44.74,44.91,703001.0,44.77,45.08,44.74,44.91,703001.0
2024-07-12 11:00:00,44.91,44.99,44.6,44.84,645730.0,44.91,44.99,44.6,44.84,645730.0
2024-07-12 11:30:00,44.84,44.94,44.7,44.83,252827.0,44.84,44.94,44.7,44.83,252827.0
2024-07-12 12:00:00,44.83,44.85,44.59,44.62,341368.0,44.83,44.85,44.59,44.62,341368.0
2024-07-12 12:30:00,44.62,44.73,44.55,44.66,350776.0,44.62,44.73,44.55,44.66,350776.0
2024-07-12 13:00:00,44.66,44.85,44.62,44.74,261442.0,44.66,44.85,44.62,44.74,261442.0
2024-07-12 13:30:00,44.75,44.99,44.73,44.93,326434.0,44.75,44.99,44.73,44.93,326434.0
2024-07-12 14:00:00,44.93,44.95,44.76,44.93,517843.0,44.93,44.95,44.76,44.93,517843.0
2024-07-12 14:30:00,44.92,44.97,44.8,44.96,280140.0,44.92,44.97,44.8,44.96,280140.0
2024-07-12 15:00:00,44.96,45.1,44.94,44.95,360608.0,44.96,45.1,44.94,44.95,360608.0
2024-07-12 15:30:00,44.94,44.97,44.57,44.72,1085640.0,44.94,44.97,44.57,44.72,1085640.0
2024-07-15 09:30:00,44.71,44.8,44.12,44.36,712060.0,44.71,44.8,44.12,44.36,712060.0
2024-07-15 10:00:00,44.37,44.58,44.25,44.5,449191.0,44.37,44.58,44.25,44.5,449191.0
2024-07-15 10:30:00,44.49,44.57,44.37,44.52,335590.0,44.49,44.57,44.37,44.52,335590.0
2024-07-15 11:00:00,44.53,44.74,44.43,44.54,481226.0,44.53,44.74,44.43,44.54,481226.0
2024-07-15 11:30:00,44.54,44.93,44.44,44.88,439280.0,44.54,44.93,44.44,44.88,439280.0
2024-07-15 12:00:00,44.87,44.99,44.72,44.77,286970.0,44.87,44.99,44.72,44.77,286970.0
2024-07-15 12:30:00,44.78,44.81,44.54,44.64,255496.0,44.78,44.81,44.54,44.64,255496.0
2024-07-15 13:00:00,44.64,44.73,44.55,44.65,141004.0,44.64,44.73,44.55,44.65,141004.0
2024-07-15 13:30:00,44.64,44.64,44.41,44.48,223369.0,44.64,44.64,44.41,44.48,223369.0
2024-07-15 14:00:00,44.48,44.56,44.37,44.55,176000.0,44.48,44.56,44.37,44.55,176000.0
2024-07-15 14:30:00,44.56,44.63,44.43,44.46,223399.0,44.56,44.63,44.43,44.46,223399.0
2024-07-15 15:00:00,44.46,44.57,44.4,44.41,169093.0,44.46,44.57,44.4,44.41,169093.0
2024-07-15 15:30:00,44.41,44.5,44.2,44.32,739756.0,44.41,44.5,44.2,44.32,739756.0
2024-07-16 09:30:00,44.25,45.35,44.25,45.24,826273.0,44.25,45.35,44.25,45.24,826273.0
2024-07-16 10:00:00,45.27,45.78,45.24,45.77,614580.0,45.27,45.78,45.24,45.77,614580.0
2024-07-16 10:30:00,45.77,46.06,45.71,45.73,700503.0,45.77,46.06,45.71,45.73,700503.0
2024-07-16 11:00:00,45.72,46.36,45.66,46.34,634396.0,45.72,46.36,45.66,46.34,634396.0
2024-07-16 11:30:00,46.33,46.49,46.1,46.26,738175.0,46.33,46.49,46.1,46.26,738175.0
2024-07-16 12:00:00,46.26,46.44,46.24,46.29,263635.0,46.26,46.44,46.24,46.29,263635.0
2024-07-16 12:30:00,46.28,46.37,46.21,46.27,381971.0,46.28,46.37,46.21,46.27,381971.0
2024-07-16 13:00:00,46.26,46.5,46.25,46.41,250187.0,46.26,46.5,46.25,46.41,250187.0
2024-07-16 13:30:00,46.41,46.62,46.39,46.55,588583.0,46.41,46.62,46.39,46.55,588583.0
2024-07-16 14:00:00,46.55,46.68,46.51,46.55,374948.0,46.55,46.68,46.51,46.55,374948.0
2024-07-16 14:30:00,46.56,46.82,46.54,46.8,399505.0,46.56,46.82,46.54,46.8,399505.0
2024-07-16 15:00:00,46.79,46.95,46.68,46.9,489031.0,46.79,46.95,46.68,46.9,489031.0
2024-07-16 15:30:00,46.89,47.11,46.78,47.07,1158434.0,46.89,47.11,46.78,47.07,1158434.0
2024-07-17 09:30:00,46.76,47.34,46.54,47.26,839679.0,46.76,47.34,46.54,47.26,839679.0
2024-07-17 10:00:00,47.25,47.54,47.19,47.29,901818.0,47.25,47.54,47.19,47.29,901818.0
2024-07-17 10:30:00,47.29,47.52,47.09,47.34,561289.0,47.29,47.52,47.09,47.34,561289.0
2024-07-17 11:00:00,47.34,47.46,47.11,47.11,407010.0,47.34,47.46,47.11,47.11,407010.0
2024-07-17 11:30:00,47.11,47.11,46.86,46.95,413819.0,47.11,47.11,46.86,46.95,413819.0
2024-07-17 12:00:00,46.95,46.96,46.69,46.83,411860.0,46.95,46.96,46.69,46.83,411860.0
2024-07-17 12:30:00,46.83,47.04,46.82,47.04,438321.0,46.83,47.04,46.82,47.04,438321.0
2024-07-17 13:00:00,47.04,47.13,46.94,47.12,336104.0,47.04,47.13,46.94,47.12,336104.0
2024-07-17 13:30:00,47.12,47.19,47.05,47.18,302501.0,47.12,47.19,47.05,47.18,302501.0
2024-07-17 14:00:00,47.18,47.38,47.14,47.16,548300.0,47.18,47.38,47.14,47.16,548300.0
2024-07-17 14:30:00,47.16,47.18,47.06,47.13,425860.0,47.16,47.18,47.06,47.13,425860.0
2024-07-17 15:00:00,47.13,47.25,47.06,47.17,461008.0,47.13,47.25,47.06,47.17,461008.0
2024-07-17 15:30:00,47.18,47.29,46.87,46.93,2309846.0,47.18,47.29,46.87,46.93,2309846.0
2024-07-18 09:30:00,47.91,49.67,46.72,48.26,4894576.0,47.91,49.67,46.72,48.26,4894576.0
2024-07-18 10:00:00,48.25,48.61,47.83,47.93,1457359.0,48.25,48.61,47.83,47.93,1457359.0
2024-07-18 10:30:00,47.94,48.23,47.54,47.91,966018.0,47.94,48.23,47.54,47.91,966018.0
2024-07-18 11:00:00,47.89,48.11,46.85,47.01,1525057.0,47.89,48.11,46.85,47.01,1525057.0
2024-07-18 11:30:00,47.0,47.05,46.38,46.68,1389807.0,47.0,47.05,46.38,46.68,1389807.0
2024-07-18 12:00:00,46.67,47.48,46.54,47.48,915904.0,46.67,47.48,46.54,47.48,915904.0
2024-07-18 12:30:00,47.48,47.74,47.4,47.51,562254.0,47.48,47.74,47.4,47.51,562254.0
2024-07-18 13:00:00,47.48,47.7,47.2,47.35,469419.0,47.48,47.7,47.2,47.35,469419.0
2024-07-18 13:30:00,47.35,48.03,47.35,47.66,575710.0,47.35,48.03,47.35,47.66,575710.0
2024-07-18 14:00:00,47.66,47.66,46.91,46.91,651973.0,47.66,47.66,46.91,46.91,651973.0
2024-07-18 14:30:00,46.9,47.04,46.67,46.73,536293.0,46.9,47.04,46.67,46.73,536293.0
2024-07-18 15:00:00,46.73,46.78,46.17,46.21,775861.0,46.73,46.78,46.17,46.21,775861.0
2024-07-18 15:30:00,46.22,46.43,46.07,46.39,1677503.0,46.22,46.43,46.07,46.39,1677503.0
2024-07-19 09:30:00,45.9,46.23,44.95,46.22,1400072.0,45.9,46.23,44.95,46.22,1400072.0
2024-07-19 10:00:00,46.23,46.53,46.17,46.31,323758.0,46.23,46.53,46.17,46.31,323758.0
2024-07-19 10:30:00,46.29,46.6,46.23,46.46,325720.0,46.29,46.6,46.23,46.46,325720.0
2024-07-19 11:00:00,46.47,46.78,46.43,46.76,313232.0,46.47,46.78,46.43,46.76,313232.0
2024-07-19 11:30:00,46.76,46.82,46.56,46.77,250841.0,46.76,46.82,46.56,46.77,250841.0
2024-07-19 12:00:00,46.79,47.46,46.77,46.98,494664.0,46.79,47.46,46.77,46.98,494664.0
2024-07-19 12:30:00,46.97,47.14,46.83,47.1,231001.0,46.97,47.14,46.83,47.1,231001.0
2024-07-19 13:00:00,47.09,47.1,46.84,46.93,193064.0,47.09,47.1,46.84,46.93,193064.0
2024-07-19 13:30:00,46.92,47.16,46.9,47.15,296127.0,46.92,47.16,46.9,47.15,296127.0
2024-07-19 14:00:00,47.15,47.58,47.08,47.55,523060.0,47.15,47.58,47.08,47.55,523060.0
2024-07-19 14:30:00,47.56,47.75,47.48,47.69,409018.0,47.56,47.75,47.48,47.69,409018.0
2024-07-19 15:00:00,47.7,48.12,47.58,48.07,575161.0,47.7,48.12,47.58,48.07,575161.0
2024-07-19 15:30:00,48.07,48.31,47.74,47.95,1346593.0,48.07,48.31,47.74,47.95,1346593.0
2024-07-22 09:30:00,47.2,47.69,46.63,47.0,1295521.0,47.2,47.69,46.63,47.0,1295521.0
2024-07-22 10:00:00,46.99,47.68,46.78,47.51,492214.0,46.99,47.68,46.78,47.51,492214.0
2024-07-22 10:30:00,47.5,48.5,47.4,48.48,539940.0,47.5,48.5,47.4,48.48,539940.0
2024-07-22 11:00:00,48.5,48.57,48.18,48.21,659347.0,48.5,48.57,48.18,48.21,659347.0
2024-07-22 11:30:00,48.2,48.24,48.01,48.03,334559.0,48.2,48.24,48.01,48.03,334559.0
2024-07-22 12:00:00,48.02,48.37,47.99,48.21,160877.0,48.02,48.37,47.99,48.21,160877.0
2024-07-22 12:30:00,48.23,48.34,48.14,48.31,158150.0,48.23,48.34,48.14,48.31,158150.0
2024-07-22 13:00:00,48.31,48.42,48.22,48.34,176362.0,48.31,48.42,48.22,48.34,176362.0
2024-07-22 13:30:00,48.33,48.62,48.22,48.56,315930.0,48.33,48.62,48.22,48.56,315930.0
2024-07-22 14:00:00,48.55,48.76,48.55,48.61,367233.0,48.55,48.76,48.55,48.61,367233.0
2024-07-22 14:30:00,48.61,48.62,48.16,48.29,698166.0,48.61,48.62,48.16,48.29,698166.0
2024-07-22 15:00:00,48.28,48.31,48.09,48.21,293195.0,48.28,48.31,48.09,48.21,293195.0
2024-07-22 15:30:00,48.21,48.37,48.09,48.19,1069616.0,48.21,48.37,48.09,48.19,1069616.0
2024-07-23 09:30:00,47.99,48.48,47.86,48.15,549487.0,47.99,48.48,47.86,48.15,549487.0
2024-07-23 10:00:00,48.13,48.73,48.08,48.71,589298.0,48.13,48.73,48.08,48.71,589298.0
2024-07-23 10:30:00,48.72,48.76,48.29,48.34,455671.0,48.72,48.76,48.29,48.34,455671.0
2024-07-23 11:00:00,48.34,48.63,48.34,48.6,198311.0,48.34,48.63,48.34,48.6,198311.0
2024-07-23 11:30:00,48.61,48.67,48.47,48.61,202302.0,48.61,48.67,48.47,48.61,202302.0
2024-07-23 12:00:00,48.61,48.82,48.61,48.66,174978.0,48.61,48.82,48.61,48.66,174978.0
2024-07-23 12:30:00,48.66,48.89,48.63,48.84,159086.0,48.66,48.89,48.63,48.84,159086.0
2024-07-23 13:00:00,48.84,48.85,48.39,48.54,189462.0,48.84,48.85,48.39,48.54,189462.0
2024-07-23 13:30:00,48.53,48.76,48.41,48.72,255025.0,48.53,48.76,48.41,48.72,255025.0
2024-07-23 14:00:00,48.71,48.75,48.55,48.64,146094.0,48.71,48.75,48.55,48.64,146094.0
2024-07-23 14:30:00,48.64,48.81,48.63,48.75,136806.0,48.64,48.81,48.63,48.75,136806.0
2024-07-23 15:00:00,48.74,48.81,48.64,48.71,219436.0,48.74,48.81,48.64,48.71,219436.0
2024-07-23 15:30:00,48.67,48.68,48.14,48.25,619129.0,48.67,48.68,48.14,48.25,619129.0
2024-07-24 09:30:00,48.34,48.34,47.0,47.03,535201.0,48.34,48.34,47.0,47.03,535201.0
2024-07-24 10:00:00,47.05,47.08,46.66,46.75,496334.0,47.05,47.08,46.66,46.75,496334.0
2024-07-24 10:30:00,46.75,47.25,46.69,47.18,390663.0,46.75,47.25,46.69,47.18,390663.0
2024-07-24 11:00:00,47.16,47.19,46.75,46.92,366945.0,47.16,47.19,46.75,46.92,366945.0
2024-07-24 11:30:00,46.92,47.12,46.91,47.09,191844.0,46.92,47.12,46.91,47.09,191844.0
2024-07-24 12:00:00,47.09,47.24,47.04,47.12,217538.0,47.09,47.24,47.04,47.12,217538.0
2024-07-24 12:30:00,47.14,47.14,46.43,46.58,296979.0,47.14,47.14,46.43,46.58,296979.0
2024-07-24 13:00:00,46.58,46.76,46.52,46.53,139983.0,46.58,46.76,46.52,46.53,139983.0
2024-07-24 13:30:00,46.51,46.6,46.46,46.59,210859.0,46.51,46.6,46.46,46.59,210859.0
2024-07-24 14:00:00,46.58,46.62,46.39,46.4,282374.0,46.58,46.62,46.39,46.4,282374.0
2024-07-24 14:30:00,46.41,46.45,46.06,46.07,349410.0,46.41,46.45,46.06,46.07,349410.0
2024-07-24 15:00:00,46.06,46.11,45.83,45.87,418403.0,46.06,46.11,45.83,45.87,418403.0
2024-07-24 15:30:00,45.88,46.2,45.84,46.05,1153577.0,45.88,46.2,45.84,46.05,1153577.0
2024-07-25 09:30:00,45.95,47.7,45.64,47.33,1571926.0,45.95,47.7,45.64,47.33,1571926.0
2024-07-25 10:00:00,47.33,47.44,46.71,46.84,608252.0,47.33,47.44,46.71,46.84,608252.0
2024-07-25 10:30:00,46.86,47.1,46.55,47.07,411618.0,46.86,47.1,46.55,47.07,411618.0
2024-07-25 11:00:00,47.08,47.23,46.73,46.97,340104.0,47.08,47.23,46.73,46.97,340104.0
2024-07-25 11:30:00,46.96,46.96,46.58,46.64,173738.0,46.96,46.96,46.58,46.64,173738.0
2024-07-25 12:00:00,46.64,47.01,46.63,46.96,169043.0,46.64,47.01,46.63,46.96,169043.0
2024-07-25 12:30:00,46.95,47.38,46.83,47.38,239030.0,46.95,47.38,46.83,47.38,239030.0
2024-07-25 13:00:00,47.38,47.4,46.95,47.0,253259.0,47.38,47.4,46.95,47.0,253259.0
2024-07-25 13:30:00,47.01,47.05,46.71,46.79,188826.0,47.01,47.05,46.71,46.79,188826.0
2024-07-25 14:00:00,46.8,46.97,46.7,46.92,150916.0,46.8,46.97,46.7,46.92,150916.0
2024-07-25 14:30:00,46.91,46.95,46.64,46.69,206343.0,46.91,46.95,46.64,46.69,206343.0
2024-07-25 15:00:00,46.7,46.91,46.65,46.9,204888.0,46.7,46.91,46.65,46.9,204888.0
2024-07-25 15:30:00,46.91,47.09,46.68,46.72,644366.0,46.91,47.09,46.68,46.72,644366.0
2024-07-26 09:30:00,47.46,47.46,46.39,46.54,491113.0,47.46,47.46,46.39,46.54,491113.0
2024-07-26 10:00:00,46.51,46.83,46.41,46.75,254123.0,46.51,46.83,46.41,46.75,254123.0
2024-07-26 10:30:00,46.72,46.73,46.41,46.66,257418.0,46.72,46.73,46.41,46.66,257418.0
2024-07-26 11:00:00,46.65,46.75,46.55,46.65,156182.0,46.65,46.75,46.55,46.65,156182.0
2024-07-26 11:30:00,46.68,47.01,46.63,46.98,169473.0,46.68,47.01,46.63,46.98,169473.0
2024-07-26 12:00:00,46.98,47.25,46.98,47.05,142885.0,46.98,47.25,46.98,47.05,142885.0
2024-07-26 12:30:00,47.06,47.23,46.98,47.22,99868.0,47.06,47.23,46.98,47.22,99868.0
2024-07-26 13:00:00,47.23,47.42,47.13,47.39,125486.0,47.23,47.42,47.13,47.39,125486.0
2024-07-26 13:30:00,47.4,47.43,47.07,47.3,214643.0,47.4,47.43,47.07,47.3,214643.0
2024-07-26 14:00:00,47.31,47.33,47.17,47.17,116873.0,47.31,47.33,47.17,47.17,116873.0
2024-07-26 14:30:00,47.17,47.34,47.14,47.3,117137.0,47.17,47.34,47.14,47.3,117137.0
2024-07-26 15:00:00,47.3,47.49,47.29,47.45,220075.0,47.3,47.49,47.29,47.45,220075.0
2024-07-26 15:30:00,47.44,47.44,47.19,47.38,543238.0,47.44,47.44,47.19,47.38,543238.0
2024-07-29 09:30:00,47.31,47.38,46.8,47.16,481416.0,47.31,47.38,46.8,47.16,481416.0
2024-07-29 10:00:00,47.16,47.22,46.8,46.83,376752.0,47.16,47.22,46.8,46.83,376752.0
2024-07-29 10:30:00,46.83,47.01,46.65,46.82,275273.0,46.83,47.01,46.65,46.82,275273.0
2024-07-29 11:00:00,46.82,46.83,46.65,46.72,201456.0,46.82,46.83,46.65,46.72,201456.0
2024-07-29 11:30:00,46.69,46.7,46.39,46.62,221668.0,46.69,46.7,46.39,46.62,221668.0
2024-07-29 12:00:00,46.62,46.63,46.43,46.45,111641.0,46.62,46.63,46.43,46.45,111641.0
2024-07-29 12:30:00,46.44,46.62,46.43,46.61,141503.0,46.44,46.62,46.43,46.61,141503.0
2024-07-29 13:00:00,46.61,46.81,46.58,46.64,167132.0,46.61,46.81,46.58,46.64,167132.0
2024-07-29 13:30:00,46.64,46.76,46.54,46.67,120127.0,46.64,46.76,46.54,46.67,120127.0
2024-07-29 14:00:00,46.68,46.81,46.62,46.81,100203.0,46.68,46.81,46.62,46.81,100203.0
2024-07-29 14:30:00,46.8,46.9,46.69,46.75,226137.0,46.8,46.9,46.69,46.75,226137.0
2024-07-29 15:00:00,46.73,46.81,46.71,46.77,90265.0,46.73,46.81,46.71,46.77,90265.0
2024-07-29 15:30:00,46.76,46.78,46.51,46.77,571768.0,46.76,46.78,46.51,46.77,571768.0
2024-07-30 09:30:00,47.03,47.97,46.79,47.65,541161.0,47.03,47.97,46.79,47.65,541161.0
2024-07-30 10:00:00,47.65,47.71,46.97,47.24,329548.0,47.65,47.71,46.97,47.24,329548.0
2024-07-30 10:30:00,47.24,47.47,47.05,47.05,258764.0,47.24,47.47,47.05,47.05,258764.0
2024-07-30 11:00:00,47.05,47.18,46.87,47.09,323233.0,47.05,47.18,46.87,47.09,323233.0
2024-07-30 11:30:00,47.09,47.35,47.08,47.29,209946.0,47.09,47.35,47.08,47.29,209946.0
2024-07-30 12:00:00,47.29,47.45,47.06,47.45,187276.0,47.29,47.45,47.06,47.45,187276.0
2024-07-30 12:30:00,47.46,47.48,47.09,47.11,203880.0,47.46,47.48,47.09,47.11,203880.0
2024-07-30 13:00:00,47.1,47.3,47.08,47.18,129538.0,47.1,47.3,47.08,47.18,129538.0
2024-07-30 13:30:00,47.18,47.35,47.05,47.32,139479.0,47.18,47.35,47.05,47.32,139479.0
2024-07-30 14:00:00,47.34,47.4,47.06,47.12,158439.0,47.34,47.4,47.06,47.12,158439.0
2024-07-30 14:30:00,47.1,47.11,46.53,46.54,373338.0,47.1,47.11,46.53,46.54,373338.0
2024-07-30 15:00:00,46.54,46.61,46.38,46.55,477839.0,46.54,46.61,46.38,46.55,477839.0
2024-07-30 15:30:00,46.55,46.85,46.53,46.62,793112.0,46.55,46.85,46.53,46.62,793112.0
2024-07-31 09:30:00,46.62,46.73,46.13,46.25,511370.0,46.62,46.73,46.13,46.25,511370.0
2024-07-31 10:00:00,46.25,46.57,46.16,46.44,314948.0,46.25,46.57,46.16,46.44,314948.0
2024-07-31 10:30:00,46.44,46.53,46.08,46.2,278532.0,46.44,46.53,46.08,46.2,278532.0
2024-07-31 11:00:00,46.19,46.3,46.1,46.2,259398.0,46.19,46.3,46.1,46.2,259398.0
2024-07-31 11:30:00,46.18,46.34,46.15,46.21,274894.0,46.18,46.34,46.15,46.21,274894.0
2024-07-31 12:00:00,46.21,46.27,45.96,45.97,386780.0,46.21,46.27,45.96,45.97,386780.0
2024-07-31 12:30:00,45.98,46.47,45.97,46.3,227474.0,45.98,46.47,45.97,46.3,227474.0
2024-07-31 13:00:00,46.3,46.42,46.25,46.29,140931.0,46.3,46.42,46.25,46.29,140931.0
2024-07-31 13:30:00,46.28,46.28,46.08,46.09,137740.0,46.28,46.28,46.08,46.09,137740.0
2024-07-31 14:00:00,46.1,46.17,45.99,46.02,210145.0,46.1,46.17,45.99,46.02,210145.0
2024-07-31 14:30:00,46.03,46.75,45.98,46.73,437181.0,46.03,46.75,45.98,46.73,437181.0
2024-07-31 15:00:00,46.73,46.87,45.74,45.74,559367.0,46.73,46.87,45.74,45.74,559367.0
2024-07-31 15:30:00,45.74,45.74,45.11,45.43,1713277.0,45.74,45.74,45.11,45.43,1713277.0
2024-08-01 09:30:00,45.7,45.87,44.81,44.85,521507.0,45.7,45.87,44.81,44.85,521507.0
2024-08-01 10:00:00,44.86,44.86,44.3,44.43,633825.0,44.86,44.86,44.3,44.43,633825.0
2024-08-01 10:30:00,44.41,44.44,43.99,44.04,581618.0,44.41,44.44,43.99,44.04,581618.0
2024-08-01 11:00:00,44.05,44.07,43.61,43.69,802305.0,44.05,44.07,43.61,43.69,802305.0
2024-08-01 11:30:00,43.69,43.69,43.4,43.52,573541.0,43.69,43.69,43.4,43.52,573541.0
2024-08-01 12:00:00,43.52,43.75,43.34,43.52,321474.0,43.52,43.75,43.34,43.52,321474.0
2024-08-01 12:30:00,43.52,43.52,43.26,43.38,290749.0,43.52,43.52,43.26,43.38,290749.0
2024-08-01 13:00:00,43.39,43.47,43.04,43.14,452590.0,43.39,43.47,43.04,43.14,452590.0
2024-08-01 13:30:00,43.13,43.32,42.98,43.3,553933.0,43.13,43.32,42.98,43.3,553933.0
2024-08-01 14:00:00,43.3,43.34,42.86,42.9,628682.0,43.3,43.34,42.86,42.9,628682.0
2024-08-01 14:30:00,42.9,42.94,42.24,42.33,1180470.0,42.9,42.94,42.24,42.33,1180470.0
2024-08-01 15:00:00,42.33,42.47,42.08,42.21,959978.0,42.33,42.47,42.08,42.21,959978.0
2024-08-01 15:30:00,42.21,42.43,42.06,42.37,2195603.0,42.21,42.43,42.06,42.37,2195603.0
2024-08-02 09:30:00,41.55,41.6,40.62,41.09,929284.0,41.55,41.6,40.62,41.09,929284.0
2024-08-02 10:00:00,41.09,41.28,40.5,40.8,628051.0,41.09,41.28,40.5,40.8,628051.0
2024-08-02 10:30:00,40.79,41.0,40.43,40.72,589447.0,40.79,41.0,40.43,40.72,589447.0
2024-08-02 11:00:00,40.73,40.92,40.53,40.66,427597.0,40.73,40.92,40.53,40.66,427597.0
2024-08-02 11:30:00,40.66,40.97,40.63,40.67,390774.0,40.66,40.97,40.63,40.67,390774.0
2024-08-02 12:00:00,40.67,40.91,40.56,40.79,293831.0,40.67,40.91,40.56,40.79,293831.0
2024-08-02 12:30:00,40.78,40.92,40.52,40.62,307578.0,40.78,40.92,40.52,40.62,307578.0
2024-08-02 13:00:00,40.6,40.63,40.28,40.29,372772.0,40.6,40.63,40.28,40.29,372772.0
2024-08-02 13:30:00,40.28,40.33,40.09,40.14,469540.0,40.28,40.33,40.09,40.14,469540.0
2024-08-02 14:00:00,40.13,40.2,40.05,40.12,294488.0,40.13,40.2,40.05,40.12,294488.0
2024-08-02 14:30:00,40.11,40.14,39.81,39.89,490508.0,40.11,40.14,39.81,39.89,490508.0
2024-08-02 15:00:00,39.89,40.16,39.77,40.07,411235.0,39.89,40.16,39.77,40.07,411235.0
2024-08-02 15:30:00,40.07,40.24,39.89,40.21,1574600.0,40.07,40.24,39.89,40.21,1574600.0
2024-08-05 09:30:00,37.13,38.34,37.02,38.02,1412058.0,37.13,38.34,37.02,38.02,1412058.0
2024-08-05 10:00:00,38.03,38.79,38.03,38.32,951003.0,38.03,38.79,38.03,38.32,951003.0
2024-08-05 10:30:00,38.32,38.72,38.2,38.2,648830.0,38.32,38.72,38.2,38.2,648830.0
2024-08-05 11:00:00,38.21,38.64,38.16,38.56,474213.0,38.21,38.64,38.16,38.56,474213.0
2024-08-05 11:30:00,38.57,38.99,38.51,38.75,471441.0,38.57,38.99,38.51,38.75,471441.0
2024-08-05 12:00:00,38.74,38.96,38.73,38.79,425242.0,38.74,38.96,38.73,38.79,425242.0
2024-08-05 12:30:00,38.78,39.02,38.69,38.86,673477.0,38.78,39.02,38.69,38.86,673477.0
2024-08-05 13:00:00,38.85,39.11,38.7,39.08,276905.0,38.85,39.11,38.7,39.08,276905.0
2024-08-05 13:30:00,39.08,39.26,39.0,39.03,243445.0,39.08,39.26,39.0,39.03,243445.0
2024-08-05 14:00:00,39.04,39.06,38.9,38.97,261526.0,39.04,39.06,38.9,38.97,261526.0
2024-08-05 14:30:00,38.97,38.98,38.56,38.58,306814.0,38.97,38.98,38.56,38.58,306814.0
2024-08-05 15:00:00,38.59,38.68,38.27,38.33,518284.0,38.59,38.68,38.27,38.33,518284.0
2024-08-05 15:30:00,38.33,38.34,37.64,37.9,1696410.0,38.33,38.34,37.64,37.9,1696410.0
2024-08-06 09:30:00,38.35,38.9,38.05,38.73,1003789.0,38.35,38.9,38.05,38.73,1003789.0
2024-08-06 10:00:00,38.71,39.36,38.65,39.15,583334.0,38.71,39.36,38.65,39.15,583334.0
2024-08-06 10:30:00,39.15,39.64,39.03,39.4,430313.0,39.15,39.64,39.03,39.4,430313.0
2024-08-06 11:00:00,39.39,39.53,38.94,38.94,352177.0,39.39,39.53,38.94,38.94,352177.0
2024-08-06 11:30:00,38.93,39.37,38.9,39.32,265346.0,38.93,39.37,38.9,39.32,265346.0
2024-08-06 12:00:00,39.34,39.62,39.31,39.54,308285.0,39.34,39.62,39.31,39.54,308285.0
2024-08-06 12:30:00,39.55,39.61,39.4,39.58,229514.0,39.55,39.61,39.4,39.58,229514.0
2024-08-06 13:00:00,39.59,39.65,39.44,39.48,229578.0,39.59,39.65,39.44,39.48,229578.0
2024-08-06 13:30:00,39.48,39.52,39.27,39.45,257055.0,39.48,39.52,39.27,39.45,257055.0
2024-08-06 14:00:00,39.45,39.6,39.43,39.59,226848.0,39.45,39.6,39.43,39.59,226848.0
2024-08-06 14:30:00,39.59,39.75,39.4,39.42,333631.0,39.59,39.75,39.4,39.42,333631.0
2024-08-06 15:00:00,39.41,39.41,38.94,39.16,466391.0,39.41,39.41,38.94,39.16,466391.0
2024-08-06 15:30:00,39.17,39.22,38.76,38.81,967522.0,39.17,39.22,38.76,38.81,967522.0
2024-08-07 09:30:00,39.52,40.42,39.47,39.95,763558.0,39.52,40.42,39.47,39.95,763558.0
2024-08-07 10:00:00,39.94,39.95,39.15,39.15,367997.0,39.94,39.95,39.15,39.15,367997.0
2024-08-07 10:30:00,39.15,39.45,39.05,39.18,353666.0,39.15,39.45,39.05,39.18,353666.0
2024-08-07 11:00:00,39.16,39.42,39.15,39.2,373541.0,39.16,39.42,39.15,39.2,373541.0
2024-08-07 11:30:00,39.21,39.28,38.84,38.9,338857.0,39.21,39.28,38.84,38.9,338857.0
2024-08-07 12:00:00,38.91,39.13,38.86,39.09,158815.0,38.91,39.13,38.86,39.09,158815.0
2024-08-07 12:30:00,39.09,39.18,38.88,39.02,125313.0,39.09,39.18,38.88,39.02,125313.0
2024-08-07 13:00:00,39.01,39.22,38.91,39.08,209146.0,39.01,39.22,38.91,39.08,209146.0
2024-08-07 13:30:00,39.06,39.18,38.71,38.8,198284.0,39.06,39.18,38.71,38.8,198284.0
2024-08-07 14:00:00,38.8,38.9,38.71,38.77,190220.0,38.8,38.9,38.71,38.77,190220.0
2024-08-07 14:30:00,38.77,38.84,38.65,38.75,247309.0,38.77,38.84,38.65,38.75,247309.0
2024-08-07 15:00:00,38.75,39.04,38.7,38.95,250234.0,38.75,39.04,38.7,38.95,250234.0
2024-08-07 15:30:00,38.95,38.95,38.69,38.78,842013.0,38.95,38.95,38.69,38.78,842013.0
2024-08-08 09:30:00,39.12,40.18,39.11,40.17,622326.0,39.12,40.18,39.11,40.17,622326.0
2024-08-08 10:00:00,40.16,40.3,39.74,40.02,418314.0,40.16,40.3,39.74,40.02,418314.0
2024-08-08 10:30:00,40.0,40.0,39.77,39.97,218078.0,40.0,40.0,39.77,39.97,218078.0
2024-08-08 11:00:00,39.97,40.18,39.93,40.04,202668.0,39.97,40.18,39.93,40.04,202668.0
2024-08-08 11:30:00,40.04,40.16,40.0,40.1,133480.0,40.04,40.16,40.0,40.1,133480.0
2024-08-08 12:00:00,40.1,40.25,40.06,40.19,160043.0,40.1,40.25,40.06,40.19,160043.0
2024-08-08 12:30:00,40.18,40.34,40.08,40.24,125040.0,40.18,40.34,40.08,40.24,125040.0
2024-08-08 13:00:00,40.25,40.53,40.14,40.52,197496.0,40.25,40.53,40.14,40.52,197496.0
2024-08-08 13:30:00,40.52,40.7,40.48,40.61,329231.0,40.52,40.7,40.48,40.61,329231.0
2024-08-08 14:00:00,40.6,40.72,40.53,40.66,252964.0,40.6,40.72,40.53,40.66,252964.0
2024-08-08 14:30:00,40.65,40.78,40.53,40.71,224748.0,40.65,40.78,40.53,40.71,224748.0
2024-08-08 15:00:00,40.69,41.13,40.65,40.98,514430.0,40.69,41.13,40.65,40.98,514430.0
2024-08-08 15:30:00,40.98,41.35,40.93,41.18,1107615.0,40.98,41.35,40.93,41.18,1107615.0
2024-08-09 09:30:00,41.18,41.5,40.77,41.2,483222.0,41.18,41.5,40.77,41.2,483222.0
2024-08-09 10:00:00,41.2,41.48,40.97,41.22,535753.0,41.2,41.48,40.97,41.22,535753.0
2024-08-09 10:30:00,41.21,41.4,41.1,41.18,377173.0,41.21,41.4,41.1,41.18,377173.0
2024-08-09 11:00:00,41.18,41.26,40.97,40.98,173249.0,41.18,41.26,40.97,40.98,173249.0
2024-08-09 11:30:00,40.97,41.29,40.86,41.13,314206.0,40.97,41.29,40.86,41.13,314206.0
2024-08-09 12:00:00,41.12,41.21,41.05,41.17,149359.0,41.12,41.21,41.05,41.17,149359.0
2024-08-09 12:30:00,41.18,41.26,41.12,41.25,105404.0,41.18,41.26,41.12,41.25,105404.0
2024-08-09 13:00:00,41.25,41.55,41.19,41.54,248426.0,41.25,41.55,41.19,41.54,248426.0
2024-08-09 13:30:00,41.55,41.58,41.38,41.39,191047.0,41.55,41.58,41.38,41.39,191047.0
2024-08-09 14:00:00,41.4,41.47,41.3,41.39,140030.0,41.4,41.47,41.3,41.39,140030.0
2024-08-09 14:30:00,41.39,41.52,41.28,41.42,165006.0,41.39,41.52,41.28,41.42,165006.0
2024-08-09 15:00:00,41.42,41.6,41.39,41.57,257621.0,41.42,41.6,41.39,41.57,257621.0
2024-08-09 15:30:00,41.58,41.66,41.45,41.46,756853.0,41.58,41.66,41.45,41.46,756853.0
2024-08-12 09:30:00,41.03,41.24,40.45,40.58,616363.0,41.03,41.24,40.45,40.58,616363.0
2024-08-12 10:00:00,40.58,40.95,40.49,40.87,224775.0,40.58,40.95,40.49,40.87,224775.0
2024-08-12 10:30:00,40.88,41.15,40.8,41.1,188093.0,40.88,41.15,40.8,41.1,188093.0
2024-08-12 11:00:00,41.1,41.29,40.89,41.14,536139.0,41.1,41.29,40.89,41.14,536139.0
2024-08-12 11:30:00,41.13,41.2,40.8,41.19,233192.0,41.13,41.2,40.8,41.19,233192.0
2024-08-12 12:00:00,41.17,41.24,41.11,41.12,184920.0,41.17,41.24,41.11,41.12,184920.0
2024-08-12 12:30:00,41.1,41.12,40.84,40.85,139833.0,41.1,41.12,40.84,40.85,139833.0
2024-08-12 13:00:00,40.84,40.88,40.65,40.69,209766.0,40.84,40.88,40.65,40.69,209766.0
2024-08-12 13:30:00,40.69,40.76,40.54,40.59,146258.0,40.69,40.76,40.54,40.59,146258.0
2024-08-12 14:00:00,40.59,40.79,40.56,40.71,94947.0,40.59,40.79,40.56,40.71,94947.0
2024-08-12 14:30:00,40.71,40.71,40.59,40.62,99582.0,40.71,40.71,40.59,40.62,99582.0
2024-08-12 15:00:00,40.63,40.66,40.54,40.54,183375.0,40.63,40.66,40.54,40.54,183375.0
2024-08-12 15:30:00,40.54,40.62,40.36,40.41,816328.0,40.54,40.62,40.36,40.41,816328.0
2024-08-13 09:30:00,40.52,41.19,40.36,41.01,394633.0,40.52,41.19,40.36,41.01,394633.0
2024-08-13 10:00:00,40.96,41.0,40.59,40.76,263633.0,40.96,41.0,40.59,40.76,263633.0
2024-08-13 10:30:00,40.76,40.83,40.59,40.71,200510.0,40.76,40.83,40.59,40.71,200510.0
2024-08-13 11:00:00,40.71,40.73,40.47,40.52,169691.0,40.71,40.73,40.47,40.52,169691.0
2024-08-13 11:30:00,40.54,40.71,40.5,40.61,209774.0,40.54,40.71,40.5,40.61,209774.0
2024-08-13 12:00:00,40.61,40.82,40.6,40.67,139389.0,40.61,40.82,40.6,40.67,139389.0
2024-08-13 12:30:00,40.66,40.95,40.62,40.87,189800.0,40.66,40.95,40.62,40.87,189800.0
2024-08-13 13:00:00,40.86,40.87,40.77,40.86,90307.0,40.86,40.87,40.77,40.86,90307.0
2024-08-13 13:30:00,40.85,40.86,40.7,40.78,215691.0,40.85,40.86,40.7,40.78,215691.0
2024-08-13 14:00:00,40.77,40.82,40.65,40.69,107896.0,40.77,40.82,40.65,40.69,107896.0
2024-08-13 14:30:00,40.69,40.72,40.64,40.69,107636.0,40.69,40.72,40.64,40.69,107636.0
2024-08-13 15:00:00,40.69,40.81,40.62,40.81,219094.0,40.69,40.81,40.62,40.81,219094.0
2024-08-13 15:30:00,40.8,40.97,40.74,40.92,809614.0,40.8,40.97,40.74,40.92,809614.0
2024-08-14 09:30:00,41.11,41.28,40.91,40.92,241001.0,41.11,41.28,40.91,40.92,241001.0
2024-08-14 10:00:00,40.93,41.03,40.48,40.65,294619.0,40.93,41.03,40.48,40.65,294619.0
2024-08-14 10:30:00,40.63,40.64,40.45,40.61,313914.0,40.63,40.64,40.45,40.61,313914.0
2024-08-14 11:00:00,40.6,40.66,40.52,40.6,193344.0,40.6,40.66,40.52,40.6,193344.0
2024-08-14 11:30:00,40.6,40.76,40.56,40.69,250275.0,40.6,40.76,40.56,40.69,250275.0
2024-08-14 12:00:00,40.68,40.71,40.36,40.37,132159.0,40.68,40.71,40.36,40.37,132159.0
2024-08-14 12:30:00,40.37,40.47,40.3,40.36,104400.0,40.37,40.47,40.3,40.36,104400.0
2024-08-14 13:00:00,40.33,40.42,40.2,40.2,234356.0,40.33,40.42,40.2,40.2,234356.0
2024-08-14 13:30:00,40.2,40.4,40.12,40.39,217442.0,40.2,40.4,40.12,40.39,217442.0
2024-08-14 14:00:00,40.39,40.42,40.24,40.3,159622.0,40.39,40.42,40.24,40.3,159622.0
2024-08-14 14:30:00,40.3,40.49,40.29,40.41,146441.0,40.3,40.49,40.29,40.41,146441.0
2024-08-14 15:00:00,40.41,40.6,40.36,40.42,538786.0,40.41,40.6,40.36,40.42,538786.0
2024-08-14 15:30:00,40.41,40.46,40.18,40.25,828520.0,40.41,40.46,40.18,40.25,828520.0
2024-08-15 09:30:00,41.3,42.15,41.22,41.84,805396.0,41.3,42.15,41.22,41.84,805396.0
2024-08-15 10:00:00,41.83,42.19,41.81,42.16,585439.0,41.83,42.19,41.81,42.16,585439.0
2024-08-15 10:30:00,42.16,42.33,42.14,42.32,333307.0,42.16,42.33,42.14,42.32,333307.0
2024-08-15 11:00:00,42.32,42.9,42.3,42.78,765410.0,42.32,42.9,42.3,42.78,765410.0
2024-08-15 11:30:00,42.77,43.03,42.63,42.96,455947.0,42.77,43.03,42.63,42.96,455947.0
2024-08-15 12:00:00,42.97,43.23,42.92,42.99,377931.0,42.97,43.23,42.92,42.99,377931.0
2024-08-15 12:30:00,43.0,43.11,42.84,42.86,382443.0,43.0,43.11,42.84,42.86,382443.0
2024-08-15 13:00:00,42.86,42.86,42.63,42.72,184441.0,42.86,42.86,42.63,42.72,184441.0
2024-08-15 13:30:00,42.73,42.95,42.67,42.85,245223.0,42.73,42.95,42.67,42.85,245223.0
2024-08-15 14:00:00,42.86,42.86,42.56,42.61,207023.0,42.86,42.86,42.56,42.61,207023.0
2024-08-15 14:30:00,42.62,42.75,42.56,42.72,201460.0,42.62,42.75,42.56,42.72,201460.0
2024-08-15 15:00:00,42.72,42.94,42.63,42.86,260801.0,42.72,42.94,42.63,42.86,260801.0
2024-08-15 15:30:00,42.85,42.91,42.55,42.67,1059664.0,42.85,42.91,42.55,42.67,1059664.0
2024-08-16 09:30:00,42.51,42.58,41.7,41.73,1211903.0,42.51,42.58,41.7,41.73,1211903.0
2024-08-16 10:00:00,41.71,41.78,41.44,41.51,390740.0,41.71,41.78,41.44,41.51,390740.0
2024-08-16 10:30:00,41.5,41.67,41.35,41.37,318684.0,41.5,41.67,41.35,41.37,318684.0
2024-08-16 11:00:00,41.38,41.7,41.32,41.64,408211.0,41.38,41.7,41.32,41.64,408211.0
2024-08-16 11:30:00,41.65,41.93,41.64,41.73,224420.0,41.65,41.93,41.64,41.73,224420.0
2024-08-16 12:00:00,41.72,41.91,41.61,41.86,240286.0,41.72,41.91,41.61,41.86,240286.0
2024-08-16 12:30:00,41.85,42.05,41.8,42.01,191644.0,41.85,42.05,41.8,42.01,191644.0
2024-08-16 13:00:00,42.02,42.03,41.82,41.84,344349.0,42.02,42.03,41.82,41.84,344349.0
2024-08-16 13:30:00,41.84,41.9,41.78,41.84,225722.0,41.84,41.9,41.78,41.84,225722.0
2024-08-16 14:00:00,41.85,41.86,41.66,41.78,271434.0,41.85,41.86,41.66,41.78,271434.0
2024-08-16 14:30:00,41.78,42.13,41.78,42.13,183078.0,41.78,42.13,41.78,42.13,183078.0
2024-08-16 15:00:00,42.13,42.19,42.01,42.05,245867.0,42.13,42.19,42.01,42.05,245867.0
2024-08-16 15:30:00,42.05,42.12,41.94,42.08,721410.0,42.05,42.12,41.94,42.08,721410.0
2024-08-19 09:30:00,42.45,42.5,41.98,42.0,299562.0,42.45,42.5,41.98,42.0,299562.0
2024-08-19 10:00:00,42.03,42.25,41.94,42.04,384415.0,42.03,42.25,41.94,42.04,384415.0
2024-08-19 10:30:00,42.04,42.39,42.04,42.23,240374.0,42.04,42.39,42.04,42.23,240374.0
2024-08-19 11:00:00,42.23,42.28,42.15,42.17,184932.0,42.23,42.28,42.15,42.17,184932.0
2024-08-19 11:30:00,42.16,42.21,42.01,42.03,203126.0,42.16,42.21,42.01,42.03,203126.0
2024-08-19 12:00:00,42.04,42.37,42.04,42.32,133434.0,42.04,42.37,42.04,42.32,133434.0
2024-08-19 12:30:00,42.33,42.33,42.16,42.23,200516.0,42.33,42.33,42.16,42.23,200516.0
2024-08-19 13:00:00,42.22,42.55,42.18,42.47,185537.0,42.22,42.55,42.18,42.47,185537.0
2024-08-19 13:30:00,42.47,42.6,42.41,42.59,181806.0,42.47,42.6,42.41,42.59,181806.0
2024-08-19 14:00:00,42.59,42.63,42.46,42.56,78847.0,42.59,42.63,42.46,42.56,78847.0
2024-08-19 14:30:00,42.57,42.59,42.46,42.51,147371.0,42.57,42.59,42.46,42.51,147371.0
2024-08-19 15:00:00,42.51,42.54,42.44,42.53,93676.0,42.51,42.54,42.44,42.53,93676.0
2024-08-19 15:30:00,42.53,42.55,42.29,42.35,490614.0,42.53,42.55,42.29,42.35,490614.0
2024-08-20 09:30:00,42.32,42.41,42.12,42.23,279423.0,42.32,42.41,42.12,42.23,279423.0
2024-08-20 10:00:00,42.26,42.39,41.88,42.03,265319.0,42.26,42.39,41.88,42.03,265319.0
2024-08-20 10:30:00,42.04,42.17,41.81,41.89,173340.0,42.04,42.17,41.81,41.89,173340.0
2024-08-20 11:00:00,41.88,41.95,41.76,41.81,245345.0,41.88,41.95,41.76,41.81,245345.0
2024-08-20 11:30:00,41.77,41.87,41.67,41.84,161015.0,41.77,41.87,41.67,41.84,161015.0
2024-08-20 12:00:00,41.86,41.92,41.71,41.83,228884.0,41.86,41.92,41.71,41.83,228884.0
2024-08-20 12:30:00,41.82,41.86,41.77,41.82,98426.0,41.82,41.86,41.77,41.82,98426.0
2024-08-20 13:00:00,41.8,41.8,41.58,41.59,153357.0,41.8,41.8,41.58,41.59,153357.0
2024-08-20 13:30:00,41.59,41.86,41.52,41.77,185189.0,41.59,41.86,41.52,41.77,185189.0
2024-08-20 14:00:00,41.77,41.88,41.75,41.81,139806.0,41.77,41.88,41.75,41.81,139806.0
2024-08-20 14:30:00,41.81,41.88,41.74,41.78,102506.0,41.81,41.88,41.74,41.78,102506.0
2024-08-20 15:00:00,41.77,41.82,41.61,41.68,190611.0,41.77,41.82,41.61,41.68,190611.0
2024-08-20 15:30:00,41.68,41.8,41.6,41.78,742557.0,41.68,41.8,41.6,41.78,742557.0
2024-08-21 09:30:00,42.05,42.27,41.92,42.03,367223.0,42.05,42.27,41.92,42.03,367223.0
2024-08-21 10:00:00,42.02,42.13,41.86,42.02,178961.0,42.02,42.13,41.86,42.02,178961.0
2024-08-21 10:30:00,42.02,42.11,41.77,41.84,172815.0,42.02,42.11,41.77,41.84,172815.0
2024-08-21 11:00:00,41.83,42.07,41.76,42.04,354004.0,41.83,42.07,41.76,42.04,354004.0
2024-08-21 11:30:00,42.04,42.07,41.87,41.93,157940.0,42.04,42.07,41.87,41.93,157940.0
2024-08-21 12:00:00,41.92,41.97,41.83,41.91,64402.0,41.92,41.97,41.83,41.91,64402.0
2024-08-21 12:30:00,41.89,41.98,41.87,41.98,59212.0,41.89,41.98,41.87,41.98,59212.0
2024-08-21 13:00:00,41.98,42.03,41.93,42.02,67973.0,41.98,42.03,41.93,42.02,67973.0
2024-08-21 13:30:00,42.02,42.16,41.98,42.1,104103.0,42.02,42.16,41.98,42.1,104103.0
2024-08-21 14:00:00,42.09,42.19,42.06,42.13,106857.0,42.09,42.19,42.06,42.13,106857.0
2024-08-21 14:30:00,42.14,42.22,42.07,42.18,106839.0,42.14,42.22,42.07,42.18,106839.0
2024-08-21 15:00:00,42.18,42.22,42.1,42.22,167999.0,42.18,42.22,42.1,42.22,167999.0
2024-08-21 15:30:00,42.21,42.29,41.91,41.99,749769.0,42.21,42.29,41.91,41.99,749769.0
2024-08-22 09:30:00,42.2,42.67,42.02,42.1,298391.0,42.2,42.67,42.02,42.1,298391.0
2024-08-22 10:00:00,42.12,42.25,41.88,42.01,211665.0,42.12,42.25,41.88,42.01,211665.0
2024-08-22 10:30:00,41.99,41.99,41.75,41.77,308698.0,41.99,41.99,41.75,41.77,308698.0
2024-08-22 11:00:00,41.78,41.93,41.76,41.82,173270.0,41.78,41.93,41.76,41.82,173270.0
2024-08-22 11:30:00,41.82,41.87,41.55,41.63,223884.0,41.82,41.87,41.55,41.63,223884.0
2024-08-22 12:00:00,41.63,41.96,41.62,41.9,196162.0,41.63,41.96,41.62,41.9,196162.0
2024-08-22 12:30:00,41.9,42.01,41.78,41.8,211851.0,41.9,42.01,41.78,41.8,211851.0
2024-08-22 13:00:00,41.8,41.94,41.78,41.92,180969.0,41.8,41.94,41.78,41.92,180969.0
2024-08-22 13:30:00,41.92,41.97,41.76,41.76,137021.0,41.92,41.97,41.76,41.76,137021.0
2024-08-22 14:00:00,41.75,41.82,41.69,41.8,188727.0,41.75,41.82,41.69,41.8,188727.0
2024-08-22 14:30:00,41.8,41.84,41.64,41.65,159498.0,41.8,41.84,41.64,41.65,159498.0
2024-08-22 15:00:00,41.65,41.75,41.53,41.54,233163.0,41.65,41.75,41.53,41.54,233163.0
2024-08-22 15:30:00,41.55,41.59,41.38,41.45,1047760.0,41.55,41.59,41.38,41.45,1047760.0
2024-08-23 09:30:00,41.74,41.82,41.58,41.66,143970.0,41.74,41.82,41.58,41.66,143970.0
2024-08-23 10:00:00,41.7,42.3,41.68,42.15,854499.0,41.7,42.3,41.68,42.15,854499.0
2024-08-23 10:30:00,42.15,42.32,41.99,42.22,681229.0,42.15,42.32,41.99,42.22,681229.0
2024-08-23 11:00:00,42.22,42.82,42.18,42.75,799969.0,42.22,42.82,42.18,42.75,799969.0
2024-08-23 11:30:00,42.75,42.97,42.43,42.48,236645.0,42.75,42.97,42.43,42.48,236645.0
2024-08-23 12:00:00,42.46,42.46,42.13,42.17,150984.0,42.46,42.46,42.13,42.17,150984.0
2024-08-23 12:30:00,42.21,42.33,42.1,42.28,104180.0,42.21,42.33,42.1,42.28,104180.0
2024-08-23 13:00:00,42.3,42.74,42.27,42.69,228559.0,42.3,42.74,42.27,42.69,228559.0
2024-08-23 13:30:00,42.69,42.9,42.66,42.88,273307.0,42.69,42.9,42.66,42.88,273307.0
2024-08-23 14:00:00,42.89,42.98,42.83,42.91,276764.0,42.89,42.98,42.83,42.91,276764.0
2024-08-23 14:30:00,42.91,43.09,42.9,43.05,300151.0,42.91,43.09,42.9,43.05,300151.0
2024-08-23 15:00:00,43.05,43.23,43.01,43.18,353345.0,43.05,43.23,43.01,43.18,353345.0
2024-08-23 15:30:00,43.18,43.35,43.08,43.33,1094401.0,43.18,43.35,43.08,43.33,1094401.0
2024-08-26 09:30:00,43.45,43.66,43.24,43.47,337563.0,43.45,43.66,43.24,43.47,337563.0
2024-08-26 10:00:00,43.47,43.5,43.24,43.42,143527.0,43.47,43.5,43.24,43.42,143527.0
2024-08-26 10:30:00,43.43,43.47,43.19,43.24,190147.0,43.43,43.47,43.19,43.24,190147.0
2024-08-26 11:00:00,43.23,43.25,42.84,43.03,319587.0,43.23,43.25,42.84,43.03,319587.0
2024-08-26 11:30:00,43.03,43.09,42.91,42.96,90428.0,43.03,43.09,42.91,42.96,90428.0
2024-08-26 12:00:00,42.95,43.17,42.91,43.12,68680.0,42.95,43.17,42.91,43.12,68680.0
2024-08-26 12:30:00,43.11,43.19,43.07,43.16,75708.0,43.11,43.19,43.07,43.16,75708.0
2024-08-26 13:00:00,43.17,43.21,43.01,43.07,63886.0,43.17,43.21,43.01,43.07,63886.0
2024-08-26 13:30:00,43.06,43.1,42.93,42.99,149563.0,43.06,43.1,42.93,42.99,149563.0
2024-08-26 14:00:00,42.98,43.07,42.87,43.05,193583.0,42.98,43.07,42.87,43.05,193583.0
2024-08-26 14:30:00,43.02,43.11,42.96,43.02,80020.0,43.02,43.11,42.96,43.02,80020.0
2024-08-26 15:00:00,43.02,43.11,42.99,43.02,115924.0,43.02,43.11,42.99,43.02,115924.0
2024-08-26 15:30:00,43.02,43.02,42.74,42.8,440312.0,43.02,43.02,42.74,42.8,440312.0
2024-08-27 09:30:00,42.85,42.9,42.38,42.39,198632.0,42.85,42.9,42.38,42.39,198632.0
2024-08-27 10:00:00,42.39,42.51,42.34,42.41,83289.0,42.39,42.51,42.34,42.41,83289.0
2024-08-27 10:30:00,42.43,42.71,42.4,42.62,315303.0,42.43,42.71,42.4,42.62,315303.0
2024-08-27 11:00:00,42.6,42.65,42.46,42.5,120943.0,42.6,42.65,42.46,42.5,120943.0
2024-08-27 11:30:00,42.49,42.52,42.39,42.5,83480.0,42.49,42.52,42.39,42.5,83480.0
2024-08-27 12:00:00,42.51,42.71,42.49,42.67,62717.0,42.51,42.71,42.49,42.67,62717.0
2024-08-27 12:30:00,42.69,42.69,42.57,42.65,57945.0,42.69,42.69,42.57,42.65,57945.0
2024-08-27 13:00:00,42.64,42.65,42.5,42.62,84118.0,42.64,42.65,42.5,42.62,84118.0
2024-08-27 13:30:00,42.62,42.88,42.58,42.83,136499.0,42.62,42.88,42.58,42.83,136499.0
2024-08-27 14:00:00,42.82,42.88,42.69,42.69,226329.0,42.82,42.88,42.69,42.69,226329.0
2024-08-27 14:30:00,42.68,42.74,42.49,42.5,160284.0,42.68,42.74,42.49,42.5,160284.0
2024-08-27 15:00:00,42.49,42.52,42.23,42.23,337146.0,42.49,42.52,42.23,42.23,337146.0
2024-08-27 15:30:00,42.23,42.31,42.07,42.14,691362.0,42.23,42.31,42.07,42.14,691362.0
2024-08-28 09:30:00,42.05,42.18,41.89,42.04,321914.0,42.05,42.18,41.89,42.04,321914.0
2024-08-28 10:00:00,42.04,42.04,41.61,41.63,235237.0,42.04,42.04,41.61,41.63,235237.0
2024-08-28 10:30:00,41.63,41.69,41.4,41.57,272898.0,41.63,41.69,41.4,41.57,272898.0
2024-08-28 11:00:00,41.56,41.58,41.38,41.56,431804.0,41.56,41.58,41.38,41.56,431804.0
2024-08-28 11:30:00,41.56,41.6,41.43,41.59,105352.0,41.56,41.6,41.43,41.59,105352.0
2024-08-28 12:00:00,41.58,41.6,41.4,41.41,221122.0,41.58,41.6,41.4,41.41,221122.0
2024-08-28 12:30:00,41.41,41.64,41.4,41.6,91714.0,41.41,41.64,41.4,41.6,91714.0
2024-08-28 13:00:00,41.6,41.65,41.25,41.33,499401.0,41.6,41.65,41.25,41.33,499401.0
2024-08-28 13:30:00,41.32,41.35,40.97,41.02,496371.0,41.32,41.35,40.97,41.02,496371.0
2024-08-28 14:00:00,41.02,41.17,40.96,41.03,205003.0,41.02,41.17,40.96,41.03,205003.0
2024-08-28 14:30:00,41.03,41.36,41.02,41.34,141137.0,41.03,41.36,41.02,41.34,141137.0
2024-08-28 15:00:00,41.34,41.51,41.34,41.5,239957.0,41.34,41.51,41.34,41.5,239957.0
2024-08-28 15:30:00,41.5,41.52,41.29,41.32,1121931.0,41.5,41.52,41.29,41.32,1121931.0
2024-08-29 09:30:00,41.63,42.33,41.63,42.22,635628.0,41.63,42.33,41.63,42.22,635628.0
2024-08-29 10:00:00,42.2,42.65,42.19,42.42,604924.0,42.2,42.65,42.19,42.42,604924.0
2024-08-29 10:30:00,42.42,42.62,42.32,42.38,209807.0,42.42,42.62,42.32,42.38,209807.0
2024-08-29 11:00:00,42.39,42.53,42.33,42.43,209671.0,42.39,42.53,42.33,42.43,209671.0
2024-08-29 11:30:00,42.44,42.71,42.43,42.7,219902.0,42.44,42.71,42.43,42.7,219902.0
2024-08-29 12:00:00,42.71,42.89,42.67,42.77,186541.0,42.71,42.89,42.67,42.77,186541.0
2024-08-29 12:30:00,42.78,42.9,42.76,42.85,166270.0,42.78,42.9,42.76,42.85,166270.0
2024-08-29 13:00:00,42.85,42.86,42.72,42.82,98721.0,42.85,42.86,42.72,42.82,98721.0
2024-08-29 13:30:00,42.81,43.24,42.81,43.09,354365.0,42.81,43.24,42.81,43.09,354365.0
2024-08-29 14:00:00,43.09,43.1,42.89,42.92,232079.0,43.09,43.1,42.89,42.92,232079.0
2024-08-29 14:30:00,42.92,43.02,42.62,42.79,214595.0,42.92,43.02,42.62,42.79,214595.0
2024-08-29 15:00:00,42.79,43.13,42.76,43.12,302824.0,42.79,43.13,42.76,43.12,302824.0
2024-08-29 15:30:00,43.12,43.17,42.52,42.64,1095036.0,43.12,43.17,42.52,42.64,1095036.0
2024-08-30 09:30:00,43.11,43.75,42.87,43.66,786858.0,43.11,43.75,42.87,43.66,786858.0
2024-08-30 10:00:00,43.66,43.84,43.33,43.45,361125.0,43.66,43.84,43.33,43.45,361125.0
2024-08-30 10:30:00,43.44,43.53,43.27,43.31,157038.0,43.44,43.53,43.27,43.31,157038.0
2024-08-30 11:00:00,43.3,43.59,43.27,43.45,234673.0,43.3,43.59,43.27,43.45,234673.0
2024-08-30 11:30:00,43.44,43.56,43.21,43.5,263056.0,43.44,43.56,43.21,43.5,263056.0
2024-08-30 12:00:00,43.47,43.58,43.38,43.41,139842.0,43.47,43.58,43.38,43.41,139842.0
2024-08-30 12:30:00,43.41,43.51,43.34,43.48,138813.0,43.41,43.51,43.34,43.48,138813.0
2024-08-30 13:00:00,43.49,43.55,43.44,43.52,99014.0,43.49,43.55,43.44,43.52,99014.0
2024-08-30 13:30:00,43.52,43.6,43.5,43.55,131806.0,43.52,43.6,43.5,43.55,131806.0
2024-08-30 14:00:00,43.55,43.72,43.5,43.64,168559.0,43.55,43.72,43.5,43.64,168559.0
2024-08-30 14:30:00,43.62,43.74,43.62,43.71,184147.0,43.62,43.74,43.62,43.71,184147.0
2024-08-30 15:00:00,43.71,43.97,43.66,43.91,366060.0,43.71,43.97,43.66,43.91,366060.0
2024-08-30 15:30:00,43.92,44.16,43.83,44.05,1083648.0,43.92,44.16,43.83,44.05,1083648.0
2024-09-03 09:30:00,43.63,43.94,43.52,43.82,413861.0,43.63,43.94,43.52,43.82,413861.0
2024-09-03 10:00:00,43.82,43.83,43.56,43.69,264246.0,43.82,43.83,43.56,43.69,264246.0
2024-09-03 10:30:00,43.69,43.96,43.57,43.73,443654.0,43.69,43.96,43.57,43.73,443654.0
2024-09-03 11:00:00,43.73,44.12,43.69,44.12,400295.0,43.73,44.12,43.69,44.12,400295.0
2024-09-03 11:30:00,44.11,44.15,43.85,43.9,139189.0,44.11,44.15,43.85,43.9,139189.0
2024-09-03 12:00:00,43.88,43.93,43.72,43.85,83683.0,43.88,43.93,43.72,43.85,83683.0
2024-09-03 12:30:00,43.85,43.87,43.69,43.79,117026.0,43.85,43.87,43.69,43.79,117026.0
2024-09-03 13:00:00,43.78,44.02,43.69,43.97,315058.0,43.78,44.02,43.69,43.97,315058.0
2024-09-03 13:30:00,43.96,43.97,43.75,43.8,207144.0,43.96,43.97,43.75,43.8,207144.0
2024-09-03 14:00:00,43.8,43.84,43.71,43.76,201640.0,43.8,43.84,43.71,43.76,201640.0
2024-09-03 14:30:00,43.75,43.85,43.72,43.75,190784.0,43.75,43.85,43.72,43.75,190784.0
2024-09-03 15:00:00,43.75,43.95,43.73,43.94,171383.0,43.75,43.95,43.73,43.94,171383.0
2024-09-03 15:30:00,43.94,43.98,43.74,43.89,898105.0,43.94,43.98,43.74,43.89,898105.0
2024-09-04 09:30:00,43.79,44.28,43.79,44.23,349732.0,43.79,44.28,43.79,44.23,349732.0
2024-09-04 10:00:00,44.22,44.24,43.98,44.2,250024.0,44.22,44.24,43.98,44.2,250024.0
2024-09-04 10:30:00,44.21,44.42,44.08,44.34,172445.0,44.21,44.42,44.08,44.34,172445.0
2024-09-04 11:00:00,44.35,44.35,44.07,44.1,149538.0,44.35,44.35,44.07,44.1,149538.0
2024-09-04 11:30:00,44.11,44.13,43.97,44.07,258365.0,44.11,44.13,43.97,44.07,258365.0
2024-09-04 12:00:00,44.07,44.19,43.97,44.15,97381.0,44.07,44.19,43.97,44.15,97381.0
2024-09-04 12:30:00,44.13,44.3,44.13,44.15,104654.0,44.13,44.3,44.13,44.15,104654.0
2024-09-04 13:00:00,44.15,44.18,44.07,44.08,129155.0,44.15,44.18,44.07,44.08,129155.0
2024-09-04 13:30:00,44.07,44.1,43.96,43.97,129859.0,44.07,44.1,43.96,43.97,129859.0
2024-09-04 14:00:00,43.96,44.07,43.89,44.04,126206.0,43.96,44.07,43.89,44.04,126206.0
2024-09-04 14:30:00,44.04,44.1,43.98,44.06,146633.0,44.04,44.1,43.98,44.06,146633.0
2024-09-04 15:00:00,44.05,44.13,43.92,44.13,177345.0,44.05,44.13,43.92,44.13,177345.0
2024-09-04 15:30:00,44.13,44.2,43.96,44.2,632031.0,44.13,44.2,43.96,44.2,632031.0
2024-09-05 09:30:00,44.58,46.19,44.53,46.08,1286523.0,44.58,46.19,44.53,46.08,1286523.0
2024-09-05 10:00:00,46.08,46.51,45.69,45.9,915906.0,46.08,46.51,45.69,45.9,915906.0
2024-09-05 10:30:00,45.87,46.1,45.81,45.86,413283.0,45.87,46.1,45.81,45.86,413283.0
2024-09-05 11:00:00,45.86,46.12,45.66,45.68,316503.0,45.86,46.12,45.66,45.68,316503.0
2024-09-05 11:30:00,45.69,45.93,45.62,45.74,403914.0,45.69,45.93,45.62,45.74,403914.0
2024-09-05 12:00:00,45.72,45.79,45.46,45.5,257278.0,45.72,45.79,45.46,45.5,257278.0
2024-09-05 12:30:00,45.49,45.5,45.25,45.44,306853.0,45.49,45.5,45.25,45.44,306853.0
2024-09-05 13:00:00,45.44,45.68,45.39,45.52,223901.0,45.44,45.68,45.39,45.52,223901.0
2024-09-05 13:30:00,45.52,45.65,45.46,45.63,186419.0,45.52,45.65,45.46,45.63,186419.0
2024-09-05 14:00:00,45.64,45.67,45.24,45.27,307544.0,45.64,45.67,45.24,45.27,307544.0
2024-09-05 14:30:00,45.26,45.33,45.12,45.2,307903.0,45.26,45.33,45.12,45.2,307903.0
2024-09-05 15:00:00,45.2,45.24,45.01,45.2,368358.0,45.2,45.24,45.01,45.2,368358.0
2024-09-05 15:30:00,45.2,45.29,45.02,45.12,1220903.0,45.2,45.29,45.02,45.12,1220903.0
2024-09-06 09:30:00,44.98,46.19,44.96,45.73,365011.0,44.98,46.19,44.96,45.73,365011.0
2024-09-06 10:00:00,45.73,45.8,45.23,45.28,237581.0,45.73,45.8,45.23,45.28,237581.0
2024-09-06 10:30:00,45.29,45.57,45.15,45.39,329349.0,45.29,45.57,45.15,45.39,329349.0
2024-09-06 11:00:00,45.4,46.09,45.06,45.16,514200.0,45.4,46.09,45.06,45.16,514200.0
2024-09-06 11:30:00,45.18,45.31,44.84,44.95,345031.0,45.18,45.31,44.84,44.95,345031.0
2024-09-06 12:00:00,44.96,45.04,44.88,44.92,171663.0,44.96,45.04,44.88,44.92,171663.0
2024-09-06 12:30:00,44.92,45.03,44.88,44.96,162599.0,44.92,45.03,44.88,44.96,162599.0
2024-09-06 13:00:00,44.96,45.35,44.94,45.28,198168.0,44.96,45.35,44.94,45.28,198168.0
2024-09-06 13:30:00,45.28,45.59,45.22,45.51,220059.0,45.28,45.59,45.22,45.51,220059.0
2024-09-06 14:00:00,45.51,45.59,45.37,45.57,211863.0,45.51,45.59,45.37,45.57,211863.0
2024-09-06 14:30:00,45.58,45.95,45.5,45.94,370661.0,45.58,45.95,45.5,45.94,370661.0
2024-09-06 15:00:00,45.94,46.13,45.83,46.02,458656.0,45.94,46.13,45.83,46.02,458656.0
2024-09-06 15:30:00,46.02,46.1,45.9,46.02,1213670.0,46.02,46.1,45.9,46.02,1213670.0
2024-09-09 09:30:00,46.67,48.19,46.58,47.97,834889.0,46.67,48.19,46.58,47.97,834889.0
2024-09-09 10:00:00,47.97,48.44,47.85,48.17,739515.0,47.97,48.44,47.85,48.17,739515.0
2024-09-09 10:30:00,48.17,48.22,47.14,47.14,513903.0,48.17,48.22,47.14,47.14,513903.0
2024-09-09 11:00:00,47.13,47.42,47.1,47.41,288949.0,47.13,47.42,47.1,47.41,288949.0
2024-09-09 11:30:00,47.42,48.01,47.39,48.0,296330.0,47.42,48.01,47.39,48.0,296330.0
2024-09-09 12:00:00,47.99,48.63,47.9,48.6,410364.0,47.99,48.63,47.9,48.6,410364.0
2024-09-09 12:30:00,48.6,48.88,48.53,48.75,642544.0,48.6,48.88,48.53,48.75,642544.0
2024-09-09 13:00:00,48.75,48.82,48.64,48.7,162883.0,48.75,48.82,48.64,48.7,162883.0
2024-09-09 13:30:00,48.7,48.75,48.55,48.64,153385.0,48.7,48.75,48.55,48.64,153385.0
2024-09-09 14:00:00,48.65,48.82,48.6,48.62,188948.0,48.65,48.82,48.6,48.62,188948.0
2024-09-09 14:30:00,48.62,48.62,48.26,48.29,328669.0,48.62,48.62,48.26,48.29,328669.0
2024-09-09 15:00:00,48.28,48.62,48.21,48.59,276992.0,48.28,48.62,48.21,48.59,276992.0
2024-09-09 15:30:00,48.59,48.98,48.52,48.75,1208318.0,48.59,48.98,48.52,48.75,1208318.0
2024-09-10 09:30:00,49.0,49.04,47.4,47.45,763226.0,49.0,49.04,47.4,47.45,763226.0
2024-09-10 10:00:00,47.44,47.54,47.01,47.16,395698.0,47.44,47.54,47.01,47.16,395698.0
2024-09-10 10:30:00,47.16,47.59,47.04,47.46,352929.0,47.16,47.59,47.04,47.46,352929.0
2024-09-10 11:00:00,47.45,47.78,47.38,47.73,241972.0,47.45,47.78,47.38,47.73,241972.0
2024-09-10 11:30:00,47.73,47.74,47.43,47.49,242203.0,47.73,47.74,47.43,47.49,242203.0
2024-09-10 12:00:00,47.48,47.57,47.41,47.52,172066.0,47.48,47.57,47.41,47.52,172066.0
2024-09-10 12:30:00,47.51,47.73,47.47,47.62,192779.0,47.51,47.73,47.47,47.62,192779.0
2024-09-10 13:00:00,47.62,47.93,47.58,47.9,157435.0,47.62,47.93,47.58,47.9,157435.0
2024-09-10 13:30:00,47.9,48.1,47.89,48.03,168683.0,47.9,48.1,47.89,48.03,168683.0
2024-09-10 14:00:00,48.03,48.22,47.98,48.22,113981.0,48.03,48.22,47.98,48.22,113981.0
2024-09-10 14:30:00,48.2,48.39,48.19,48.31,121396.0,48.2,48.39,48.19,48.31,121396.0
2024-09-10 15:00:00,48.32,48.48,48.14,48.44,193118.0,48.32,48.48,48.14,48.44,193118.0
2024-09-10 15:30:00,48.43,48.49,48.14,48.44,752402.0,48.43,48.49,48.14,48.44,752402.0
2024-09-11 09:30:00,48.42,48.62,48.03,48.41,310526.0,48.42,48.62,48.03,48.41,310526.0
2024-09-11 10:00:00,48.4,48.46,47.73,47.73,233070.0,48.4,48.46,47.73,47.73,233070.0
2024-09-11 10:30:00,47.72,47.78,47.52,47.73,205242.0,47.72,47.78,47.52,47.73,205242.0
2024-09-11 11:00:00,47.74,48.04,47.66,47.97,154615.0,47.74,48.04,47.66,47.97,154615.0
2024-09-11 11:30:00,47.97,48.15,47.89,48.0,107716.0,47.97,48.15,47.89,48.0,107716.0
2024-09-11 12:00:00,47.99,48.18,47.91,48.13,80526.0,47.99,48.18,47.91,48.13,80526.0
2024-09-11 12:30:00,48.13,48.14,47.84,47.94,133404.0,48.13,48.14,47.84,47.94,133404.0
2024-09-11 13:00:00,47.94,48.35,47.93,48.22,203591.0,47.94,48.35,47.93,48.22,203591.0
2024-09-11 13:30:00,48.24,48.31,48.02,48.07,108316.0,48.24,48.31,48.02,48.07,108316.0
2024-09-11 14:00:00,48.06,48.12,47.91,48.02,92646.0,48.06,48.12,47.91,48.02,92646.0
2024-09-11 14:30:00,48.03,48.2,47.85,47.87,161966.0,48.03,48.2,47.85,47.87,161966.0
2024-09-11 15:00:00,47.86,48.29,47.65,48.12,478903.0,47.86,48.29,47.65,48.12,478903.0
2024-09-11 15:30:00,48.11,48.52,47.98,48.47,853320.0,48.11,48.52,47.98,48.47,853320.0
2024-09-12 09:30:00,49.99,50.8,47.55,47.87,1801828.0,49.99,50.8,47.55,47.87,1801828.0
2024-09-12 10:00:00,47.89,48.29,47.46,48.19,1083553.0,47.89,48.29,47.46,48.19,1083553.0
2024-09-12 10:30:00,48.19,49.04,48.16,48.87,505338.0,48.19,49.04,48.16,48.87,505338.0
2024-09-12 11:00:00,48.88,49.3,48.88,49.16,280390.0,48.88,49.3,48.88,49.16,280390.0
2024-09-12 11:30:00,49.16,49.62,49.14,49.47,547297.0,49.16,49.62,49.14,49.47,547297.0
2024-09-12 12:00:00,49.47,49.49,49.05,49.2,241282.0,49.47,49.49,49.05,49.2,241282.0
2024-09-12 12:30:00,49.19,49.39,49.12,49.35,170279.0,49.19,49.39,49.12,49.35,170279.0
2024-09-12 13:00:00,49.34,49.69,49.32,49.57,252358.0,49.34,49.69,49.32,49.57,252358.0
2024-09-12 13:30:00,49.58,49.97,49.52,49.8,396392.0,49.58,49.97,49.52,49.8,396392.0
2024-09-12 14:00:00,49.8,49.93,49.41,49.43,259049.0,49.8,49.93,49.41,49.43,259049.0
2024-09-12 14:30:00,49.45,49.52,49.15,49.4,319839.0,49.45,49.52,49.15,49.4,319839.0
2024-09-12 15:00:00,49.39,49.46,49.33,49.45,209508.0,49.39,49.46,49.33,49.45,209508.0
2024-09-12 15:30:00,49.46,49.77,49.4,49.67,1274623.0,49.46,49.77,49.4,49.67,1274623.0
2024-09-13 09:30:00,50.18,50.67,49.9,50.11,935510.0,50.18,50.67,49.9,50.11,935510.0
2024-09-13 10:00:00,50.09,51.08,49.89,51.02,1118497.0,50.09,51.08,49.89,51.02,1118497.0
2024-09-13 10:30:00,51.02,51.24,50.79,50.96,518036.0,51.02,51.24,50.79,50.96,518036.0
2024-09-13 11:00:00,50.96,51.05,50.56,50.58,367140.0,50.96,51.05,50.56,50.58,367140.0
2024-09-13 11:30:00,50.58,50.87,50.55,50.68,362462.0,50.58,50.87,50.55,50.68,362462.0
2024-09-13 12:00:00,50.68,50.73,50.51,50.61,251994.0,50.68,50.73,50.51,50.61,251994.0
2024-09-13 12:30:00,50.61,50.67,50.54,50.6,303865.0,50.61,50.67,50.54,50.6,303865.0
2024-09-13 13:00:00,50.6,50.81,50.42,50.6,477564.0,50.6,50.81,50.42,50.6,477564.0
2024-09-13 13:30:00,50.6,50.75,50.47,50.47,235569.0,50.6,50.75,50.47,50.47,235569.0
2024-09-13 14:00:00,50.46,50.47,50.27,50.3,388383.0,50.46,50.47,50.27,50.3,388383.0
2024-09-13 14:30:00,50.3,50.33,49.97,50.03,357063.0,50.3,50.33,49.97,50.03,357063.0
2024-09-13 15:00:00,50.02,50.27,50.01,50.23,326961.0,50.02,50.27,50.01,50.23,326961.0
2024-09-13 15:30:00,50.23,50.35,50.07,50.23,915702.0,50.23,50.35,50.07,50.23,915702.0
2024-09-16 09:30:00,50.33,50.95,50.31,50.84,422863.0,50.33,50.95,50.31,50.84,422863.0
2024-09-16 10:00:00,50.83,51.2,50.73,51.01,409934.0,50.83,51.2,50.73,51.01,409934.0
2024-09-16 10:30:00,51.01,51.4,50.73,51.22,531747.0,51.01,51.4,50.73,51.22,531747.0
2024-09-16 11:00:00,51.21,51.36,51.04,51.05,193224.0,51.21,51.36,51.04,51.05,193224.0
2024-09-16 11:30:00,51.05,51.39,51.01,51.35,249279.0,51.05,51.39,51.01,51.35,249279.0
2024-09-16 12:00:00,51.35,51.37,51.12,51.17,105196.0,51.35,51.37,51.12,51.17,105196.0
2024-09-16 12:30:00,51.18,51.35,51.17,51.31,108892.0,51.18,51.35,51.17,51.31,108892.0
2024-09-16 13:00:00,51.32,51.38,51.09,51.19,224136.0,51.32,51.38,51.09,51.19,224136.0
2024-09-16 13:30:00,51.18,51.31,51.16,51.25,160092.0,51.18,51.31,51.16,51.25,160092.0
2024-09-16 14:00:00,51.26,51.42,51.19,51.42,150621.0,51.26,51.42,51.19,51.42,150621.0
2024-09-16 14:30:00,51.41,51.44,51.19,51.36,118452.0,51.41,51.44,51.19,51.36,118452.0
2024-09-16 15:00:00,51.35,51.35,51.05,51.06,210435.0,51.35,51.35,51.05,51.06,210435.0
2024-09-16 15:30:00,51.06,51.41,51.05,51.34,877848.0,51.06,51.41,51.05,51.34,877848.0
2024-09-17 09:30:00,52.03,53.22,51.9,53.09,1031350.0,52.03,53.22,51.9,53.09,1031350.0
2024-09-17 10:00:00,53.08,53.75,53.0,53.5,1035037.0,53.08,53.75,53.0,53.5,1035037.0
2024-09-17 10:30:00,53.5,53.67,53.33,53.46,428715.0,53.5,53.67,53.33,53.46,428715.0
2024-09-17 11:00:00,53.46,53.65,53.14,53.14,333230.0,53.46,53.65,53.14,53.14,333230.0
2024-09-17 11:30:00,53.14,53.15,52.76,52.77,511715.0,53.14,53.15,52.76,52.77,511715.0
2024-09-17 12:00:00,52.77,52.88,52.67,52.85,235625.0,52.77,52.88,52.67,52.85,235625.0
2024-09-17 12:30:00,52.84,52.86,52.32,52.58,246266.0,52.84,52.86,52.32,52.58,246266.0
2024-09-17 13:00:00,52.57,52.66,52.47,52.61,122728.0,52.57,52.66,52.47,52.61,122728.0
2024-09-17 13:30:00,52.6,52.67,52.31,52.52,168355.0,52.6,52.67,52.31,52.52,168355.0
2024-09-17 14:00:00,52.52,52.67,52.35,52.66,252093.0,52.52,52.67,52.35,52.66,252093.0
2024-09-17 14:30:00,52.66,52.87,52.63,52.77,279238.0,52.66,52.87,52.63,52.77,279238.0
2024-09-17 15:00:00,52.76,52.81,52.46,52.48,394625.0,52.76,52.81,52.46,52.48,394625.0
2024-09-17 15:30:00,52.48,52.78,52.44,52.64,884985.0,52.48,52.78,52.44,52.64,884985.0
2024-09-18 09:30:00,52.74,53.2,52.68,52.91,559055.0,52.74,53.2,52.68,52.91,559055.0
2024-09-18 10:00:00,52.92,53.18,52.66,52.84,524295.0,52.92,53.18,52.66,52.84,524295.0
2024-09-18 10:30:00,52.83,53.28,52.59,53.26,398836.0,52.83,53.28,52.59,53.26,398836.0
2024-09-18 11:00:00,53.28,53.31,53.02,53.06,292600.0,53.28,53.31,53.02,53.06,292600.0
2024-09-18 11:30:00,53.05,53.09,52.92,52.99,222322.0,53.05,53.09,52.92,52.99,222322.0
2024-09-18 12:00:00,52.98,53.12,52.91,53.11,120065.0,52.98,53.12,52.91,53.11,120065.0
2024-09-18 12:30:00,53.11,53.11,52.96,52.99,94446.0,53.11,53.11,52.96,52.99,94446.0
2024-09-18 13:00:00,52.99,53.03,52.87,52.98,120270.0,52.99,53.03,52.87,52.98,120270.0
2024-09-18 13:30:00,53.0,53.14,52.96,53.05,140285.0,53.0,53.14,52.96,53.05,140285.0
2024-09-18 14:00:00,53.04,54.13,52.88,54.04,877617.0,53.04,54.13,52.88,54.04,877617.0
2024-09-18 14:30:00,54.02,54.43,53.45,53.46,620528.0,54.02,54.43,53.45,53.46,620528.0
2024-09-18 15:00:00,53.41,53.64,53.14,53.45,496609.0,53.41,53.64,53.14,53.45,496609.0
2024-09-18 15:30:00,53.45,53.53,52.92,52.96,852080.0,53.45,53.53,52.92,52.96,852080.0
2024-09-19 09:30:00,54.06,54.25,53.33,53.53,678737.0,54.06,54.25,53.33,53.53,678737.0
2024-09-19 10:00:00,53.53,53.86,53.29,53.86,391684.0,53.53,53.86,53.29,53.86,391684.0
2024-09-19 10:30:00,53.84,53.94,53.66,53.82,261620.0,53.84,53.94,53.66,53.82,261620.0
2024-09-19 11:00:00,53.81,53.88,53.64,53.71,183650.0,53.81,53.88,53.64,53.71,183650.0
2024-09-19 11:30:00,53.71,53.82,53.61,53.64,193075.0,53.71,53.82,53.61,53.64,193075.0
2024-09-19 12:00:00,53.65,53.75,53.54,53.63,120688.0,53.65,53.75,53.54,53.63,120688.0
2024-09-19 12:30:00,53.62,53.7,53.53,53.64,106449.0,53.62,53.7,53.53,53.64,106449.0
2024-09-19 13:00:00,53.66,53.68,53.34,53.47,183849.0,53.66,53.68,53.34,53.47,183849.0
2024-09-19 13:30:00,53.47,53.6,53.45,53.58,140059.0,53.47,53.6,53.45,53.58,140059.0
2024-09-19 14:00:00,53.58,53.61,53.21,53.24,151328.0,53.58,53.61,53.21,53.24,151328.0
2024-09-19 14:30:00,53.23,53.31,52.94,53.04,305868.0,53.23,53.31,52.94,53.04,305868.0
2024-09-19 15:00:00,53.03,53.18,52.65,52.75,428906.0,53.03,53.18,52.65,52.75,428906.0
2024-09-19 15:30:00,52.75,52.78,52.34,52.58,1063093.0,52.75,52.78,52.34,52.58,1063093.0
2024-09-20 09:30:00,52.46,52.9,52.43,52.69,544331.0,52.46,52.9,52.43,52.69,544331.0
2024-09-20 10:00:00,52.7,52.71,51.94,52.06,383153.0,52.7,52.71,51.94,52.06,383153.0
2024-09-20 10:30:00,52.05,52.24,52.02,52.12,218752.0,52.05,52.24,52.02,52.12,218752.0
2024-09-20 11:00:00,52.12,52.24,52.02,52.24,187815.0,52.12,52.24,52.02,52.24,187815.0
2024-09-20 11:30:00,52.23,52.54,52.21,52.41,217181.0,52.23,52.54,52.21,52.41,217181.0
2024-09-20 12:00:00,52.4,52.41,52.19,52.27,128432.0,52.4,52.41,52.19,52.27,128432.0
2024-09-20 12:30:00,52.27,52.34,51.97,51.97,122694.0,52.27,52.34,51.97,51.97,122694.0
2024-09-20 13:00:00,51.97,52.24,51.97,52.16,118089.0,51.97,52.24,51.97,52.16,118089.0
2024-09-20 13:30:00,52.15,52.35,52.11,52.32,78965.0,52.15,52.35,52.11,52.32,78965.0
2024-09-20 14:00:00,52.3,52.32,52.1,52.12,113430.0,52.3,52.32,52.1,52.12,113430.0
2024-09-20 14:30:00,52.11,52.2,52.05,52.17,114982.0,52.11,52.2,52.05,52.17,114982.0
2024-09-20 15:00:00,52.16,52.35,52.12,52.27,157842.0,52.16,52.35,52.12,52.27,157842.0
2024-09-20 15:30:00,52.26,52.5,52.15,52.16,783260.0,52.26,52.5,52.15,52.16,783260.0
2024-09-23 09:30:00,52.17,52.23,51.44,51.7,370975.0,52.17,52.23,51.44,51.7,370975.0
2024-09-23 10:00:00,51.73,51.95,51.62,51.76,251097.0,51.73,51.95,51.62,51.76,251097.0
2024-09-23 10:30:00,51.77,51.85,51.63,51.76,141396.0,51.77,51.85,51.63,51.76,141396.0
2024-09-23 11:00:00,51.75,51.77,51.58,51.68,100620.0,51.75,51.77,51.58,51.68,100620.0
2024-09-23 11:30:00,51.66,51.91,51.59,51.8,103241.0,51.66,51.91,51.59,51.8,103241.0
2024-09-23 12:00:00,51.79,51.86,51.74,51.82,81771.0,51.79,51.86,51.74,51.82,81771.0
2024-09-23 12:30:00,51.82,52.02,51.75,51.94,127181.0,51.82,52.02,51.75,51.94,127181.0
2024-09-23 13:00:00,51.93,52.3,51.92,52.19,171359.0,51.93,52.3,51.92,52.19,171359.0
2024-09-23 13:30:00,52.19,52.42,52.19,52.4,105870.0,52.19,52.42,52.19,52.4,105870.0
2024-09-23 14:00:00,52.39,52.39,52.19,52.23,78099.0,52.39,52.39,52.19,52.23,78099.0
2024-09-23 14:30:00,52.22,52.33,52.17,52.23,97032.0,52.22,52.33,52.17,52.23,97032.0
2024-09-23 15:00:00,52.23,52.53,52.22,52.5,283496.0,52.23,52.53,52.22,52.5,283496.0
2024-09-23 15:30:00,52.5,52.54,52.34,52.36,560795.0,52.5,52.54,52.34,52.36,560795.0
2024-09-24 09:30:00,52.43,53.24,52.43,52.92,320741.0,52.43,53.24,52.43,52.92,320741.0
2024-09-24 10:00:00,52.9,52.9,52.39,52.45,170246.0,52.9,52.9,52.39,52.45,170246.0
2024-09-24 10:30:00,52.48,52.59,52.34,52.54,113756.0,52.48,52.59,52.34,52.54,113756.0
2024-09-24 11:00:00,52.52,52.61,52.41,52.41,87553.0,52.52,52.61,52.41,52.41,87553.0
2024-09-24 11:30:00,52.4,52.43,52.12,52.19,118737.0,52.4,52.43,52.12,52.19,118737.0
2024-09-24 12:00:00,52.18,52.45,52.16,52.37,103422.0,52.18,52.45,52.16,52.37,103422.0
2024-09-24 12:30:00,52.37,52.57,52.29,52.47,120964.0,52.37,52.57,52.29,52.47,120964.0
2024-09-24 13:00:00,52.45,52.71,52.45,52.66,370084.0,52.45,52.71,52.45,52.66,370084.0
2024-09-24 13:30:00,52.66,52.82,52.6,52.72,249105.0,52.66,52.82,52.6,52.72,249105.0
2024-09-24 14:00:00,52.72,53.26,52.66,53.13,262335.0,52.72,53.26,52.66,53.13,262335.0
2024-09-24 14:30:00,53.12,53.31,53.04,53.3,224408.0,53.12,53.31,53.04,53.3,224408.0
2024-09-24 15:00:00,53.3,53.49,53.3,53.43,212228.0,53.3,53.49,53.3,53.43,212228.0
2024-09-24 15:30:00,53.43,53.65,53.29,53.64,650091.0,53.43,53.65,53.29,53.64,650091.0
2024-09-25 09:30:00,53.53,55.14,53.53,54.36,1209360.0,53.53,55.14,53.53,54.36,1209360.0
2024-09-25 10:00:00,54.35,54.48,54.09,54.14,345729.0,54.35,54.48,54.09,54.14,345729.0
2024-09-25 10:30:00,54.16,54.61,54.02,54.44,740727.0,54.16,54.61,54.02,54.44,740727.0
2024-09-25 11:00:00,54.45,54.66,54.12,54.15,253402.0,54.45,54.66,54.12,54.15,253402.0
2024-09-25 11:30:00,54.16,54.24,53.99,54.03,186353.0,54.16,54.24,53.99,54.03,186353.0
2024-09-25 12:00:00,54.03,54.14,54.0,54.03,91949.0,54.03,54.14,54.0,54.03,91949.0
2024-09-25 12:30:00,54.03,54.15,53.93,54.08,130304.0,54.03,54.15,53.93,54.08,130304.0
2024-09-25 13:00:00,54.07,54.39,53.98,54.35,176855.0,54.07,54.39,53.98,54.35,176855.0
2024-09-25 13:30:00,54.35,54.52,54.25,54.47,179852.0,54.35,54.52,54.25,54.47,179852.0
2024-09-25 14:00:00,54.47,54.51,54.29,54.51,156303.0,54.47,54.51,54.29,54.51,156303.0
2024-09-25 14:30:00,54.51,54.65,54.3,54.36,437524.0,54.51,54.65,54.3,54.36,437524.0
2024-09-25 15:00:00,54.36,54.42,54.06,54.09,208021.0,54.36,54.42,54.06,54.09,208021.0
2024-09-25 15:30:00,54.08,54.2,53.85,54.11,782690.0,54.08,54.2,53.85,54.11,782690.0
2024-09-26 09:30:00,55.51,57.84,55.49,57.66,3504669.0,55.51,57.84,55.49,57.66,3504669.0
2024-09-26 10:00:00,57.65,57.85,57.01,57.23,1387862.0,57.65,57.85,57.01,57.23,1387862.0
2024-09-26 10:30:00,57.25,57.59,57.03,57.29,690338.0,57.25,57.59,57.03,57.29,690338.0
2024-09-26 11:00:00,57.27,57.8,57.24,57.72,685908.0,57.27,57.8,57.24,57.72,685908.0
2024-09-26 11:30:00,57.71,58.38,57.71,58.14,874116.0,57.71,58.38,57.71,58.14,874116.0
2024-09-26 12:00:00,58.14,58.24,57.89,58.15,614085.0,58.14,58.24,57.89,58.15,614085.0
2024-09-26 12:30:00,58.15,58.27,57.92,57.98,512227.0,58.15,58.27,57.92,57.98,512227.0
2024-09-26 13:00:00,57.98,58.24,57.71,58.16,695819.0,57.98,58.24,57.71,58.16,695819.0
2024-09-26 13:30:00,58.16,59.11,58.15,59.05,943992.0,58.16,59.11,58.15,59.05,943992.0
2024-09-26 14:00:00,59.05,59.11,58.83,58.83,506635.0,59.05,59.11,58.83,58.83,506635.0
2024-09-26 14:30:00,58.82,59.2,58.79,59.18,486242.0,58.82,59.2,58.79,59.18,486242.0
2024-09-26 15:00:00,59.18,59.37,58.98,59.05,637610.0,59.18,59.37,58.98,59.05,637610.0
2024-09-26 15:30:00,59.06,59.38,58.69,58.85,1874249.0,59.06,59.38,58.69,58.85,1874249.0
2024-09-27 09:30:00,59.01,59.71,58.79,59.65,960246.0,59.01,59.71,58.79,59.65,960246.0
2024-09-27 10:00:00,59.64,60.23,59.41,59.76,1118908.0,59.64,60.23,59.41,59.76,1118908.0
2024-09-27 10:30:00,59.75,59.99,59.61,59.75,389519.0,59.75,59.99,59.61,59.75,389519.0
2024-09-27 11:00:00,59.76,59.76,59.3,59.63,408765.0,59.76,59.76,59.3,59.63,408765.0
2024-09-27 11:30:00,59.64,59.69,59.27,59.33,289832.0,59.64,59.69,59.27,59.33,289832.0
2024-09-27 12:00:00,59.32,59.39,58.86,58.94,339410.0,59.32,59.39,58.86,58.94,339410.0
2024-09-27 12:30:00,58.97,58.99,58.76,58.9,292253.0,58.97,58.99,58.76,58.9,292253.0
2024-09-27 13:00:00,58.89,58.98,58.57,58.84,294586.0,58.89,58.98,58.57,58.84,294586.0
2024-09-27 13:30:00,58.84,58.84,58.58,58.79,203344.0,58.84,58.84,58.58,58.79,203344.0
2024-09-27 14:00:00,58.79,58.8,58.17,58.25,391149.0,58.79,58.8,58.17,58.25,391149.0
2024-09-27 14:30:00,58.26,58.71,58.16,58.7,289935.0,58.26,58.71,58.16,58.7,289935.0
2024-09-27 15:00:00,58.69,58.71,58.33,58.41,275685.0,58.69,58.71,58.33,58.41,275685.0
2024-09-27 15:30:00,58.42,58.43,57.95,57.97,1031005.0,58.42,58.43,57.95,57.97,1031005.0
2024-09-30 09:30:00,57.75,58.39,57.54,57.75,490400.0,57.75,58.39,57.54,57.75,490400.0
2024-09-30 10:00:00,57.75,58.14,57.73,57.92,216150.0,57.75,58.14,57.73,57.92,216150.0
2024-09-30 10:30:00,57.97,58.26,57.59,57.63,199162.0,57.97,58.26,57.59,57.63,199162.0
2024-09-30 11:00:00,57.63,57.9,57.56,57.82,191083.0,57.63,57.9,57.56,57.82,191083.0
2024-09-30 11:30:00,57.82,57.82,57.46,57.7,129608.0,57.82,57.82,57.46,57.7,129608.0
2024-09-30 12:00:00,57.71,57.77,57.41,57.42,132293.0,57.71,57.77,57.41,57.42,132293.0
2024-09-30 12:30:00,57.42,57.54,57.37,57.42,106734.0,57.42,57.54,57.37,57.42,106734.0
2024-09-30 13:00:00,57.41,57.58,57.34,57.51,143291.0,57.41,57.58,57.34,57.51,143291.0
2024-09-30 13:30:00,57.5,57.63,57.36,57.4,218176.0,57.5,57.63,57.36,57.4,218176.0
2024-09-30 14:00:00,57.4,57.41,56.83,57.09,236709.0,57.4,57.41,56.83,57.09,236709.0
2024-09-30 14:30:00,57.06,57.29,56.86,57.16,171338.0,57.06,57.29,56.86,57.16,171338.0
2024-09-30 15:00:00,57.15,57.15,56.91,57.0,248187.0,57.15,57.15,56.91,57.0,248187.0
2024-09-30 15:30:00,56.99,57.09,56.71,57.06,884145.0,56.99,57.09,56.71,57.06,884145.0
2024-10-01 09:30:00,56.87,56.95,54.95,55.12,1255973.0,56.87,56.95,54.95,55.12,1255973.0
2024-10-01 10:00:00,55.1,55.82,54.73,55.68,953998.0,55.1,55.82,54.73,55.68,953998.0
2024-10-01 10:30:00,55.65,55.98,55.48,55.96,314893.0,55.65,55.98,55.48,55.96,314893.0
2024-10-01 11:00:00,55.95,56.42,55.41,56.4,513928.0,55.95,56.42,55.41,56.4,513928.0
2024-10-01 11:30:00,56.4,56.91,56.39,56.63,404686.0,56.4,56.91,56.39,56.63,404686.0
2024-10-01 12:00:00,56.63,56.88,56.58,56.65,164442.0,56.63,56.88,56.58,56.65,164442.0
2024-10-01 12:30:00,56.65,56.67,56.02,56.54,414557.0,56.65,56.67,56.02,56.54,414557.0
2024-10-01 13:00:00,56.53,56.6,55.54,55.57,1179631.0,56.53,56.6,55.54,55.57,1179631.0
2024-10-01 13:30:00,55.57,56.56,55.51,56.51,658701.0,55.57,56.56,55.51,56.51,658701.0
2024-10-01 14:00:00,56.53,56.74,56.42,56.57,270059.0,56.53,56.74,56.42,56.57,270059.0
2024-10-01 14:30:00,56.56,56.69,56.25,56.3,196315.0,56.56,56.69,56.25,56.3,196315.0
2024-10-01 15:00:00,56.31,56.57,56.25,56.54,347231.0,56.31,56.57,56.25,56.54,347231.0
2024-10-01 15:30:00,56.52,56.53,55.84,56.13,965474.0,56.52,56.53,55.84,56.13,965474.0
2024-10-02 09:30:00,55.38,55.69,54.64,54.91,474868.0,55.38,55.69,54.64,54.91,474868.0
2024-10-02 10:00:00,54.9,55.64,54.88,55.27,262257.0,54.9,55.64,54.88,55.27,262257.0
2024-10-02 10:30:00,55.27,55.75,55.23,55.61,346139.0,55.27,55.75,55.23,55.61,346139.0
2024-10-02 11:00:00,55.58,55.77,55.4,55.7,228884.0,55.58,55.77,55.4,55.7,228884.0
2024-10-02 11:30:00,55.7,55.85,55.6,55.84,170819.0,55.7,55.85,55.6,55.84,170819.0
2024-10-02 12:00:00,55.84,56.05,55.78,55.93,162331.0,55.84,56.05,55.78,55.93,162331.0
2024-10-02 12:30:00,55.93,55.93,55.71,55.74,101386.0,55.93,55.93,55.71,55.74,101386.0
2024-10-02 13:00:00,55.73,55.87,55.69,55.86,106810.0,55.73,55.87,55.69,55.86,106810.0
2024-10-02 13:30:00,55.86,56.02,55.81,55.9,227179.0,55.86,56.02,55.81,55.9,227179.0
2024-10-02 14:00:00,55.88,55.93,55.64,55.73,164903.0,55.88,55.93,55.64,55.73,164903.0
2024-10-02 14:30:00,55.72,55.72,55.49,55.55,109988.0,55.72,55.72,55.49,55.55,109988.0
2024-10-02 15:00:00,55.54,55.62,55.33,55.36,135755.0,55.54,55.62,55.33,55.36,135755.0
2024-10-02 15:30:00,55.36,55.84,55.27,55.73,684978.0,55.36,55.84,55.27,55.73,684978.0
2024-10-03 09:30:00,55.6,56.21,55.57,55.75,338502.0,55.6,56.21,55.57,55.75,338502.0
2024-10-03 10:00:00,55.78,56.11,55.46,55.65,551185.0,55.78,56.11,55.46,55.65,551185.0
2024-10-03 10:30:00,55.64,55.88,55.34,55.54,393820.0,55.64,55.88,55.34,55.54,393820.0
2024-10-03 11:00:00,55.58,55.8,55.54,55.64,297273.0,55.58,55.8,55.54,55.64,297273.0
2024-10-03 11:30:00,55.65,55.8,55.51,55.58,182487.0,55.65,55.8,55.51,55.58,182487.0
2024-10-03 12:00:00,55.58,55.59,55.19,55.25,262717.0,55.58,55.59,55.19,55.25,262717.0
2024-10-03 12:30:00,55.25,55.25,54.93,55.05,589657.0,55.25,55.25,54.93,55.05,589657.0
2024-10-03 13:00:00,55.04,55.6,54.97,55.41,294643.0,55.04,55.6,54.97,55.41,294643.0
2024-10-03 13:30:00,55.41,55.87,55.37,55.78,446399.0,55.41,55.87,55.37,55.78,446399.0
2024-10-03 14:00:00,55.76,55.8,55.53,55.54,184293.0,55.76,55.8,55.53,55.54,184293.0
2024-10-03 14:30:00,55.55,55.57,55.2,55.24,386385.0,55.55,55.57,55.2,55.24,386385.0
2024-10-03 15:00:00,55.22,55.23,54.98,55.14,265303.0,55.22,55.23,54.98,55.14,265303.0
2024-10-03 15:30:00,55.14,55.68,55.13,55.61,740630.0,55.14,55.68,55.13,55.61,740630.0
2024-10-04 09:30:00,57.94,59.44,57.91,59.25,1721799.0,57.94,59.44,57.91,59.25,1721799.0
2024-10-04 10:00:00,59.27,59.33,58.37,58.5,701005.0,59.27,59.33,58.37,58.5,701005.0
2024-10-04 10:30:00,58.51,58.82,58.35,58.77,523493.0,58.51,58.82,58.35,58.77,523493.0
2024-10-04 11:00:00,58.76,58.78,57.72,57.76,368496.0,58.76,58.78,57.72,57.76,368496.0
2024-10-04 11:30:00,57.76,57.95,57.47,57.92,1079974.0,57.76,57.95,57.47,57.92,1079974.0
2024-10-04 12:00:00,57.93,58.14,57.55,57.98,439591.0,57.93,58.14,57.55,57.98,439591.0
2024-10-04 12:30:00,57.98,58.19,57.81,57.85,203050.0,57.98,58.19,57.81,57.85,203050.0
2024-10-04 13:00:00,57.85,57.85,57.37,57.72,214208.0,57.85,57.85,57.37,57.72,214208.0
2024-10-04 13:30:00,57.73,57.89,57.57,57.63,233373.0,57.73,57.89,57.57,57.63,233373.0
2024-10-04 14:00:00,57.63,58.12,57.57,57.98,246177.0,57.63,58.12,57.57,57.98,246177.0
2024-10-04 14:30:00,57.97,58.54,57.9,58.39,341137.0,57.97,58.54,57.9,58.39,341137.0
2024-10-04 15:00:00,58.39,58.97,58.23,58.79,560765.0,58.39,58.97,58.23,58.79,560765.0
2024-10-04 15:30:00,58.78,59.27,58.73,59.23,1509688.0,58.78,59.27,58.73,59.23,1509688.0
2024-10-07 09:30:00,59.0,60.38,58.75,59.87,932399.0,59.0,60.38,58.75,59.87,932399.0
2024-10-07 10:00:00,59.88,60.11,59.53,59.68,452551.0,59.88,60.11,59.53,59.68,452551.0
2024-10-07 10:30:00,59.66,59.79,59.39,59.51,252478.0,59.66,59.79,59.39,59.51,252478.0
2024-10-07 11:00:00,59.5,59.78,59.31,59.7,316706.0,59.5,59.78,59.31,59.7,316706.0
2024-10-07 11:30:00,59.68,59.94,59.48,59.49,384122.0,59.68,59.94,59.48,59.49,384122.0
2024-10-07 12:00:00,59.52,59.62,58.9,58.95,413721.0,59.52,59.62,58.9,58.95,413721.0
2024-10-07 12:30:00,58.95,59.05,58.8,59.01,187477.0,58.95,59.05,58.8,59.01,187477.0
2024-10-07 13:00:00,59.01,59.27,58.9,59.11,242762.0,59.01,59.27,58.9,59.11,242762.0
2024-10-07 13:30:00,59.1,59.18,58.88,58.94,129884.0,59.1,59.18,58.88,58.94,129884.0
2024-10-07 14:00:00,58.92,58.98,58.77,58.8,182511.0,58.92,58.98,58.77,58.8,182511.0
2024-10-07 14:30:00,58.79,58.94,58.58,58.68,228829.0,58.79,58.94,58.58,58.68,228829.0
2024-10-07 15:00:00,58.7,59.15,58.54,59.08,300533.0,58.7,59.15,58.54,59.08,300533.0
2024-10-07 15:30:00,59.08,59.41,59.03,59.16,936857.0,59.08,59.41,59.03,59.16,936857.0
2024-10-08 09:30:00,59.69,61.2,59.53,61.12,1042480.0,59.69,61.2,59.53,61.12,1042480.0
2024-10-08 10:00:00,61.13,61.2,60.73,60.96,340949.0,61.13,61.2,60.73,60.96,340949.0
2024-10-08 10:30:00,60.97,61.62,60.96,61.36,549735.0,60.97,61.62,60.96,61.36,549735.0
2024-10-08 11:00:00,61.36,61.59,60.72,60.72,381825.0,61.36,61.59,60.72,60.72,381825.0
2024-10-08 11:30:00,60.73,61.0,60.59,60.88,214979.0,60.73,61.0,60.59,60.88,214979.0
2024-10-08 12:00:00,60.88,60.93,60.61,60.7,172673.0,60.88,60.93,60.61,60.7,172673.0
2024-10-08 12:30:00,60.71,60.78,60.66,60.77,105061.0,60.71,60.78,60.66,60.77,105061.0
2024-10-08 13:00:00,60.77,60.83,60.17,60.25,310939.0,60.77,60.83,60.17,60.25,310939.0
2024-10-08 13:30:00,60.24,60.52,60.17,60.51,181142.0,60.24,60.52,60.17,60.51,181142.0
2024-10-08 14:00:00,60.51,60.6,60.43,60.44,166543.0,60.51,60.6,60.43,60.44,166543.0
2024-10-08 14:30:00,60.44,60.56,60.42,60.52,145589.0,60.44,60.56,60.42,60.52,145589.0
2024-10-08 15:00:00,60.51,60.54,60.23,60.34,190084.0,60.51,60.54,60.23,60.34,190084.0
2024-10-08 15:30:00,60.34,60.51,59.91,60.01,776864.0,60.34,60.51,59.91,60.01,776864.0
2024-10-09 09:30:00,60.4,60.95,60.1,60.92,397736.0,60.4,60.95,60.1,60.92,397736.0
2024-10-09 10:00:00,60.92,61.04,60.58,60.6,328815.0,60.92,61.04,60.58,60.6,328815.0
2024-10-09 10:30:00,60.59,60.61,59.95,60.08,252037.0,60.59,60.61,59.95,60.08,252037.0
2024-10-09 11:00:00,60.08,60.3,59.75,59.89,326621.0,60.08,60.3,59.75,59.89,326621.0
2024-10-09 11:30:00,59.89,60.18,59.74,60.05,295224.0,59.89,60.18,59.74,60.05,295224.0
2024-10-09 12:00:00,60.05,60.23,59.8,59.87,287939.0,60.05,60.23,59.8,59.87,287939.0
2024-10-09 12:30:00,59.87,60.21,59.67,59.88,343849.0,59.87,60.21,59.67,59.88,343849.0
2024-10-09 13:00:00,59.87,60.37,59.79,60.27,246971.0,59.87,60.37,59.79,60.27,246971.0
2024-10-09 13:30:00,60.26,60.44,59.83,59.94,250591.0,60.26,60.44,59.83,59.94,250591.0
2024-10-09 14:00:00,59.92,59.94,59.54,59.72,287689.0,59.92,59.94,59.54,59.72,287689.0
2024-10-09 14:30:00,59.72,59.73,59.36,59.45,353336.0,59.72,59.73,59.36,59.45,353336.0
2024-10-09 15:00:00,59.46,59.46,59.11,59.2,433285.0,59.46,59.46,59.11,59.2,433285.0
2024-10-09 15:30:00,59.2,59.65,59.08,59.42,725965.0,59.2,59.65,59.08,59.42,725965.0
2024-10-10 09:30:00,58.43,59.79,58.39,59.62,1106233.0,58.43,59.79,58.39,59.62,1106233.0
2024-10-10 10:00:00,59.62,60.64,59.61,60.42,823641.0,59.62,60.64,59.61,60.42,823641.0
2024-10-10 10:30:00,60.42,60.62,60.09,60.34,338245.0,60.42,60.62,60.09,60.34,338245.0
2024-10-10 11:00:00,60.35,60.47,60.14,60.17,166530.0,60.35,60.47,60.14,60.17,166530.0
2024-10-10 11:30:00,60.18,60.34,60.0,60.12,176484.0,60.18,60.34,60.0,60.12,176484.0
2024-10-10 12:00:00,60.13,60.41,60.08,60.29,157933.0,60.13,60.41,60.08,60.29,157933.0
2024-10-10 12:30:00,60.31,60.54,60.23,60.36,224580.0,60.31,60.54,60.23,60.36,224580.0
2024-10-10 13:00:00,60.36,60.4,59.95,60.28,176409.0,60.36,60.4,59.95,60.28,176409.0
2024-10-10 13:30:00,60.27,60.33,59.71,59.86,172347.0,60.27,60.33,59.71,59.86,172347.0
2024-10-10 14:00:00,59.86,59.89,59.52,59.74,151806.0,59.86,59.89,59.52,59.74,151806.0
2024-10-10 14:30:00,59.74,59.74,59.38,59.59,139707.0,59.74,59.74,59.38,59.59,139707.0
2024-10-10 15:00:00,59.59,59.78,59.43,59.78,168277.0,59.59,59.78,59.43,59.78,168277.0
2024-10-10 15:30:00,59.78,60.29,59.73,60.27,603979.0,59.78,60.29,59.73,60.27,603979.0
2024-10-11 09:30:00,60.0,60.49,59.71,60.42,308073.0,60.0,60.49,59.71,60.42,308073.0
2024-10-11 10:00:00,60.42,60.97,60.26,60.85,313815.0,60.42,60.97,60.26,60.85,313815.0
2024-10-11 10:30:00,60.87,61.09,60.8,60.96,360338.0,60.87,61.09,60.8,60.96,360338.0
2024-10-11 11:00:00,60.96,61.27,60.92,61.05,230211.0,60.96,61.27,60.92,61.05,230211.0
2024-10-11 11:30:00,61.05,61.11,60.76,60.85,157683.0,61.05,61.11,60.76,60.85,157683.0
2024-10-11 12:00:00,60.86,61.04,60.77,60.98,227697.0,60.86,61.04,60.77,60.98,227697.0
2024-10-11 12:30:00,60.99,61.26,60.96,61.25,228686.0,60.99,61.26,60.96,61.25,228686.0
2024-10-11 13:00:00,61.25,61.25,61.13,61.2,115309.0,61.25,61.25,61.13,61.2,115309.0
2024-10-11 13:30:00,61.2,61.43,61.11,61.41,194621.0,61.2,61.43,61.11,61.41,194621.0
2024-10-11 14:00:00,61.41,61.45,61.18,61.18,243063.0,61.41,61.45,61.18,61.18,243063.0
2024-10-11 14:30:00,61.19,61.39,61.17,61.39,217268.0,61.19,61.39,61.17,61.39,217268.0
2024-10-11 15:00:00,61.38,61.62,61.34,61.59,328423.0,61.38,61.62,61.34,61.59,328423.0
2024-10-11 15:30:00,61.58,61.93,61.52,61.83,1017139.0,61.58,61.93,61.52,61.83,1017139.0
2024-10-14 09:30:00,62.33,63.22,62.06,62.69,930637.0,62.33,63.22,62.06,62.69,930637.0
2024-10-14 10:00:00,62.68,62.88,62.54,62.8,480643.0,62.68,62.88,62.54,62.8,480643.0
2024-10-14 10:30:00,62.8,63.07,62.63,62.71,485113.0,62.8,63.07,62.63,62.71,485113.0
2024-10-14 11:00:00,62.7,62.92,62.64,62.75,352197.0,62.7,62.92,62.64,62.75,352197.0
2024-10-14 11:30:00,62.75,63.19,62.61,63.15,239224.0,62.75,63.19,62.61,63.15,239224.0
2024-10-14 12:00:00,63.16,63.33,63.12,63.13,224962.0,63.16,63.33,63.12,63.13,224962.0
2024-10-14 12:30:00,63.13,63.29,63.1,63.2,206594.0,63.13,63.29,63.1,63.2,206594.0
2024-10-14 13:00:00,63.19,63.24,62.95,63.05,214528.0,63.19,63.24,62.95,63.05,214528.0
2024-10-14 13:30:00,63.05,63.32,62.99,63.15,214231.0,63.05,63.32,62.99,63.15,214231.0
2024-10-14 14:00:00,63.15,63.19,63.03,63.17,171008.0,63.15,63.19,63.03,63.17,171008.0
2024-10-14 14:30:00,63.17,63.5,63.17,63.4,420077.0,63.17,63.5,63.17,63.4,420077.0
2024-10-14 15:00:00,63.39,63.81,63.37,63.55,499767.0,63.39,63.81,63.37,63.55,499767.0
2024-10-14 15:30:00,63.55,63.64,63.36,63.51,809761.0,63.55,63.64,63.36,63.51,809761.0
2024-10-15 09:30:00,64.24,65.02,63.72,64.28,1347324.0,64.24,65.02,63.72,64.28,1347324.0
2024-10-15 10:00:00,64.28,64.41,64.03,64.28,475794.0,64.28,64.41,64.03,64.28,475794.0
2024-10-15 10:30:00,64.27,64.96,64.1,64.77,427800.0,64.27,64.96,64.1,64.77,427800.0
2024-10-15 11:00:00,64.76,64.89,64.52,64.61,230612.0,64.76,64.89,64.52,64.61,230612.0
2024-10-15 11:30:00,64.61,64.79,64.2,64.21,234475.0,64.61,64.79,64.2,64.21,234475.0
2024-10-15 12:00:00,64.21,64.45,64.18,64.43,344338.0,64.21,64.45,64.18,64.43,344338.0
2024-10-15 12:30:00,64.44,64.53,64.18,64.26,336847.0,64.44,64.53,64.18,64.26,336847.0
2024-10-15 13:00:00,64.26,64.3,63.91,64.2,414847.0,64.26,64.3,63.91,64.2,414847.0
2024-10-15 13:30:00,64.2,64.44,64.12,64.44,406199.0,64.2,64.44,64.12,64.44,406199.0
2024-10-15 14:00:00,64.43,64.46,64.27,64.33,433269.0,64.43,64.46,64.27,64.33,433269.0
2024-10-15 14:30:00,64.32,64.39,64.09,64.36,472838.0,64.32,64.39,64.09,64.36,472838.0
2024-10-15 15:00:00,64.37,64.37,63.49,63.81,846741.0,64.37,64.37,63.49,63.81,846741.0
2024-10-15 15:30:00,63.81,64.09,63.55,64.06,2000882.0,63.81,64.09,63.55,64.06,2000882.0
2024-10-16 09:30:00,65.4,69.74,65.1,69.67,6153171.0,65.4,69.74,65.1,69.67,6153171.0
2024-10-16 10:00:00,69.69,70.63,69.15,69.59,4353212.0,69.69,70.63,69.15,69.59,4353212.0
2024-10-16 10:30:00,69.6,70.05,68.91,69.89,2737045.0,69.6,70.05,68.91,69.89,2737045.0
2024-10-16 11:00:00,69.9,71.64,69.72,71.39,2705905.0,69.9,71.64,69.72,71.39,2705905.0
2024-10-16 11:30:00,71.36,71.97,70.89,71.39,1911615.0,71.36,71.97,70.89,71.39,1911615.0
2024-10-16 12:00:00,71.39,71.92,71.26,71.42,1148729.0,71.39,71.92,71.26,71.42,1148729.0
2024-10-16 12:30:00,71.42,71.87,71.17,71.31,1039602.0,71.42,71.87,71.17,71.31,1039602.0
2024-10-16 13:00:00,71.33,71.83,71.25,71.75,820215.0,71.33,71.83,71.25,71.75,820215.0
2024-10-16 13:30:00,71.74,72.73,71.7,72.51,1944654.0,71.74,72.73,71.7,72.51,1944654.0
2024-10-16 14:00:00,72.53,73.65,72.45,73.26,2107089.0,72.53,73.65,72.45,73.26,2107089.0
2024-10-16 14:30:00,73.27,73.38,72.34,72.64,1674047.0,73.27,73.38,72.34,72.64,1674047.0
2024-10-16 15:00:00,72.64,73.09,72.42,72.91,1523340.0,72.64,73.09,72.42,72.91,1523340.0
2024-10-16 15:30:00,72.91,73.23,71.95,72.01,2999650.0,72.91,73.23,71.95,72.01,2999650.0
2024-10-17 09:30:00,71.99,73.48,71.59,73.26,1812294.0,71.99,73.48,71.59,73.26,1812294.0
2024-10-17 10:00:00,73.28,73.87,72.43,72.51,1334097.0,73.28,73.87,72.43,72.51,1334097.0
2024-10-17 10:30:00,72.52,73.04,72.25,72.42,662807.0,72.52,73.04,72.25,72.42,662807.0
2024-10-17 11:00:00,72.39,74.18,72.32,73.89,1203819.0,72.39,74.18,72.32,73.89,1203819.0
2024-10-17 11:30:00,73.9,74.11,73.53,73.67,599769.0,73.9,74.11,73.53,73.67,599769.0
2024-10-17 12:00:00,73.66,73.97,73.61,73.94,404838.0,73.66,73.97,73.61,73.94,404838.0
2024-10-17 12:30:00,73.95,74.07,73.67,73.9,525208.0,73.95,74.07,73.67,73.9,525208.0
2024-10-17 13:00:00,73.9,74.56,73.81,73.98,729895.0,73.9,74.56,73.81,73.98,729895.0
2024-10-17 13:30:00,73.98,74.29,73.84,74.06,371123.0,73.98,74.29,73.84,74.06,371123.0
2024-10-17 14:00:00,74.07,74.18,73.56,74.13,473313.0,74.07,74.18,73.56,74.13,473313.0
2024-10-17 14:30:00,74.13,74.34,74.05,74.31,413576.0,74.13,74.34,74.05,74.31,413576.0
2024-10-17 15:00:00,74.31,74.37,73.96,74.08,537830.0,74.31,74.37,73.96,74.08,537830.0
2024-10-17 15:30:00,74.09,74.12,73.32,73.34,1568488.0,74.09,74.12,73.32,73.34,1568488.0
2024-10-18 09:30:00,73.87,73.93,72.9,73.38,903027.0,73.87,73.93,72.9,73.38,903027.0
2024-10-18 10:00:00,73.39,74.19,73.29,74.01,515806.0,73.39,74.19,73.29,74.01,515806.0
2024-10-18 10:30:00,74.03,74.49,73.82,74.47,451766.0,74.03,74.49,73.82,74.47,451766.0
2024-10-18 11:00:00,74.48,74.83,74.06,74.75,494196.0,74.48,74.83,74.06,74.75,494196.0
2024-10-18 11:30:00,74.75,74.95,74.38,74.66,494001.0,74.75,74.95,74.38,74.66,494001.0
2024-10-18 12:00:00,74.68,74.88,74.57,74.74,311578.0,74.68,74.88,74.57,74.74,311578.0
2024-10-18 12:30:00,74.73,74.83,74.51,74.53,184366.0,74.73,74.83,74.51,74.53,184366.0
2024-10-18 13:00:00,74.53,74.71,74.49,74.69,226756.0,74.53,74.71,74.49,74.69,226756.0
2024-10-18 13:30:00,74.69,74.74,74.42,74.58,298118.0,74.69,74.74,74.42,74.58,298118.0
2024-10-18 14:00:00,74.57,74.74,74.42,74.7,186337.0,74.57,74.74,74.42,74.7,186337.0
2024-10-18 14:30:00,74.72,74.81,74.57,74.65,256370.0,74.72,74.81,74.57,74.65,256370.0
2024-10-18 15:00:00,74.65,74.65,74.2,74.31,389723.0,74.65,74.65,74.2,74.31,389723.0
2024-10-18 15:30:00,74.31,74.47,74.05,74.14,1181548.0,74.31,74.47,74.05,74.14,1181548.0
2024-10-21 09:30:00,73.25,74.16,72.57,73.77,886893.0,73.25,74.16,72.57,73.77,886893.0
2024-10-21 10:00:00,73.8,74.51,73.71,74.3,596632.0,73.8,74.51,73.71,74.3,596632.0
2024-10-21 10:30:00,74.32,74.62,74.15,74.47,510512.0,74.32,74.62,74.15,74.47,510512.0
2024-10-21 11:00:00,74.48,74.65,73.97,74.3,370993.0,74.48,74.65,73.97,74.3,370993.0
2024-10-21 11:30:00,74.28,74.91,74.06,74.77,387470.0,74.28,74.91,74.06,74.77,387470.0
2024-10-21 12:00:00,74.78,74.78,74.33,74.69,325336.0,74.78,74.78,74.33,74.69,325336.0
2024-10-21 12:30:00,74.69,74.9,74.48,74.81,244064.0,74.69,74.9,74.48,74.81,244064.0
2024-10-21 13:00:00,74.8,74.97,74.47,74.5,246007.0,74.8,74.97,74.47,74.5,246007.0
2024-10-21 13:30:00,74.48,74.54,74.2,74.43,280026.0,74.48,74.54,74.2,74.43,280026.0
2024-10-21 14:00:00,74.45,74.47,74.07,74.13,240547.0,74.45,74.47,74.07,74.13,240547.0
2024-10-21 14:30:00,74.14,74.27,74.08,74.19,275228.0,74.14,74.27,74.08,74.19,275228.0
2024-10-21 15:00:00,74.19,74.58,74.18,74.53,267290.0,74.19,74.58,74.18,74.53,267290.0
2024-10-21 15:30:00,74.52,74.55,73.97,74.0,879018.0,74.52,74.55,73.97,74.0,879018.0
2024-10-22 09:30:00,73.8,74.1,72.57,73.17,1081805.0,73.8,74.1,72.57,73.17,1081805.0
2024-10-22 10:00:00,73.18,73.8,73.14,73.38,373981.0,73.18,73.8,73.14,73.38,373981.0
2024-10-22 10:30:00,73.36,73.57,73.05,73.36,341001.0,73.36,73.57,73.05,73.36,341001.0
2024-10-22 11:00:00,73.34,73.95,73.27,73.78,332848.0,73.34,73.95,73.27,73.78,332848.0
2024-10-22 11:30:00,73.82,74.33,73.63,74.23,321680.0,73.82,74.33,73.63,74.23,321680.0
2024-10-22 12:00:00,74.2,74.24,73.9,74.01,170034.0,74.2,74.24,73.9,74.01,170034.0
2024-10-22 12:30:00,74.0,74.22,73.99,74.02,107049.0,74.0,74.22,73.99,74.02,107049.0
2024-10-22 13:00:00,74.03,74.46,73.93,74.33,131033.0,74.03,74.46,73.93,74.33,131033.0
2024-10-22 13:30:00,74.37,74.52,74.21,74.25,154430.0,74.37,74.52,74.21,74.25,154430.0
2024-10-22 14:00:00,74.26,74.72,74.23,74.42,331258.0,74.26,74.72,74.23,74.42,331258.0
2024-10-22 14:30:00,74.4,74.48,74.03,74.06,170390.0,74.4,74.48,74.03,74.06,170390.0
2024-10-22 15:00:00,74.05,74.45,74.0,74.41,215114.0,74.05,74.45,74.0,74.41,215114.0
2024-10-22 15:30:00,74.41,74.56,74.21,74.49,707132.0,74.41,74.56,74.21,74.49,707132.0
2024-10-23 09:30:00,73.87,74.44,73.55,73.64,584982.0,73.87,74.44,73.55,73.64,584982.0
2024-10-23 10:00:00,73.66,74.04,73.39,73.58,472963.0,73.66,74.04,73.39,73.58,472963.0
2024-10-23 10:30:00,73.58,73.97,73.51,73.72,258401.0,73.58,73.97,73.51,73.72,258401.0
2024-10-23 11:00:00,73.7,73.7,73.16,73.4,305336.0,73.7,73.7,73.16,73.4,305336.0
2024-10-23 11:30:00,73.4,73.77,73.37,73.69,188326.0,73.4,73.77,73.37,73.69,188326.0
2024-10-23 12:00:00,73.68,73.86,73.52,73.65,196979.0,73.68,73.86,73.52,73.65,196979.0
2024-10-23 12:30:00,73.64,73.93,73.57,73.75,83153.0,73.64,73.93,73.57,73.75,83153.0
2024-10-23 13:00:00,73.73,73.81,73.34,73.43,160830.0,73.73,73.81,73.34,73.43,160830.0
2024-10-23 13:30:00,73.43,73.44,73.12,73.13,144509.0,73.43,73.44,73.12,73.13,144509.0
2024-10-23 14:00:00,73.13,73.13,72.89,73.09,244341.0,73.13,73.13,72.89,73.09,244341.0
2024-10-23 14:30:00,73.09,73.25,73.03,73.2,120065.0,73.09,73.25,73.03,73.2,120065.0
2024-10-23 15:00:00,73.19,73.3,73.01,73.2,145084.0,73.19,73.3,73.01,73.2,145084.0
2024-10-23 15:30:00,73.19,73.47,73.0,73.45,605563.0,73.19,73.47,73.0,73.45,605563.0
2024-10-24 09:30:00,74.42,75.41,73.7,74.43,1263544.0,74.42,75.41,73.7,74.43,1263544.0
2024-10-24 10:00:00,74.42,74.45,73.5,73.77,530695.0,74.42,74.45,73.5,73.77,530695.0
2024-10-24 10:30:00,73.8,74.49,73.68,74.45,421152.0,73.8,74.49,73.68,74.45,421152.0
2024-10-24 11:00:00,74.45,74.54,73.89,73.99,190050.0,74.45,74.54,73.89,73.99,190050.0
2024-10-24 11:30:00,73.97,74.15,73.68,73.8,150196.0,73.97,74.15,73.68,73.8,150196.0
2024-10-24 12:00:00,73.79,73.79,73.41,73.52,154023.0,73.79,73.79,73.41,73.52,154023.0
2024-10-24 12:30:00,73.52,73.72,73.5,73.67,102515.0,73.52,73.72,73.5,73.67,102515.0
2024-10-24 13:00:00,73.66,73.83,73.47,73.53,85765.0,73.66,73.83,73.47,73.53,85765.0
2024-10-24 13:30:00,73.52,73.57,73.19,73.29,129030.0,73.52,73.57,73.19,73.29,129030.0
2024-10-24 14:00:00,73.28,73.91,72.92,73.85,234970.0,73.28,73.91,72.92,73.85,234970.0
2024-10-24 14:30:00,73.85,74.11,73.72,73.83,217419.0,73.85,74.11,73.72,73.83,217419.0
2024-10-24 15:00:00,73.81,73.99,73.73,73.85,127506.0,73.81,73.99,73.73,73.85,127506.0
2024-10-24 15:30:00,73.83,74.62,73.8,74.49,600261.0,73.83,74.62,73.8,74.49,600261.0
2024-10-25 09:30:00,74.9,75.55,74.62,74.77,591640.0,74.9,75.55,74.62,74.77,591640.0
2024-10-25 10:00:00,74.74,76.05,74.73,75.64,546727.0,74.74,76.05,74.73,75.64,546727.0
2024-10-25 10:30:00,75.6,75.97,75.37,75.87,296281.0,75.6,75.97,75.37,75.87,296281.0
2024-10-25 11:00:00,75.9,76.08,75.6,75.67,506393.0,75.9,76.08,75.6,75.67,506393.0
2024-10-25 11:30:00,75.66,75.74,75.01,75.03,216263.0,75.66,75.74,75.01,75.03,216263.0
2024-10-25 12:00:00,75.05,75.05,74.51,74.81,319280.0,75.05,75.05,74.51,74.81,319280.0
2024-10-25 12:30:00,74.79,74.93,74.65,74.66,162945.0,74.79,74.93,74.65,74.66,162945.0
2024-10-25 13:00:00,74.67,74.72,74.24,74.26,237343.0,74.67,74.72,74.24,74.26,237343.0
2024-10-25 13:30:00,74.25,74.46,74.15,74.17,117567.0,74.25,74.46,74.15,74.17,117567.0
2024-10-25 14:00:00,74.16,74.39,73.96,74.33,319196.0,74.16,74.39,73.96,74.33,319196.0
2024-10-25 14:30:00,74.3,74.5,74.17,74.37,130373.0,74.3,74.5,74.17,74.37,130373.0
2024-10-25 15:00:00,74.36,74.55,74.07,74.13,264536.0,74.36,74.55,74.07,74.13,264536.0
2024-10-25 15:30:00,74.13,74.66,73.93,74.64,645726.0,74.13,74.66,73.93,74.64,645726.0
2024-10-28 09:30:00,76.58,77.5,76.54,76.7,1055237.0,76.58,77.5,76.54,76.7,1055237.0
2024-10-28 10:00:00,76.74,77.27,76.64,77.08,354651.0,76.74,77.27,76.64,77.08,354651.0
2024-10-28 10:30:00,77.06,77.55,77.01,77.41,347271.0,77.06,77.55,77.01,77.41,347271.0
2024-10-28 11:00:00,77.41,77.94,77.25,77.54,456176.0,77.41,77.94,77.25,77.54,456176.0
2024-10-28 11:30:00,77.54,77.82,77.45,77.73,217730.0,77.54,77.82,77.45,77.73,217730.0
2024-10-28 12:00:00,77.73,77.75,77.43,77.59,157539.0,77.73,77.75,77.43,77.59,157539.0
2024-10-28 12:30:00,77.58,77.59,77.15,77.27,230447.0,77.58,77.59,77.15,77.27,230447.0
2024-10-28 13:00:00,77.26,77.3,77.03,77.17,235533.0,77.26,77.3,77.03,77.17,235533.0
2024-10-28 13:30:00,77.17,77.21,76.75,76.9,217460.0,77.17,77.21,76.75,76.9,217460.0
2024-10-28 14:00:00,76.91,76.91,76.68,76.72,154269.0,76.91,76.91,76.68,76.72,154269.0
2024-10-28 14:30:00,76.74,76.84,76.45,76.52,238669.0,76.74,76.84,76.45,76.52,238669.0
2024-10-28 15:00:00,76.51,76.62,76.36,76.43,227198.0,76.51,76.62,76.36,76.43,227198.0
2024-10-28 15:30:00,76.44,76.66,76.07,76.08,693970.0,76.44,76.66,76.07,76.08,693970.0
2024-10-29 09:30:00,75.39,76.25,75.15,75.85,357571.0,75.39,76.25,75.15,75.85,357571.0
2024-10-29 10:00:00,75.83,76.42,75.75,76.17,236571.0,75.83,76.42,75.75,76.17,236571.0
2024-10-29 10:30:00,76.18,76.23,75.96,76.11,245597.0,76.18,76.23,75.96,76.11,245597.0
2024-10-29 11:00:00,76.11,76.43,75.95,76.21,302622.0,76.11,76.43,75.95,76.21,302622.0
2024-10-29 11:30:00,76.24,76.71,76.16,76.56,198507.0,76.24,76.71,76.16,76.56,198507.0
2024-10-29 12:00:00,76.56,76.76,76.39,76.48,166552.0,76.56,76.76,76.39,76.48,166552.0
2024-10-29 12:30:00,76.47,76.94,76.41,76.93,195848.0,76.47,76.94,76.41,76.93,195848.0
2024-10-29 13:00:00,76.92,77.37,76.92,77.34,295648.0,76.92,77.37,76.92,77.34,295648.0
2024-10-29 13:30:00,77.36,77.53,77.15,77.47,270560.0,77.36,77.53,77.15,77.47,270560.0
2024-10-29 14:00:00,77.46,77.62,77.33,77.62,254328.0,77.46,77.62,77.33,77.62,254328.0
2024-10-29 14:30:00,77.62,77.62,77.1,77.37,243424.0,77.62,77.62,77.1,77.37,243424.0
2024-10-29 15:00:00,77.37,77.38,77.0,77.17,163109.0,77.37,77.38,77.0,77.17,163109.0
2024-10-29 15:30:00,77.18,77.34,76.9,76.94,544789.0,77.18,77.34,76.9,76.94,544789.0
2024-10-30 09:30:00,76.67,78.27,76.67,77.99,408403.0,76.67,78.27,76.67,77.99,408403.0
2024-10-30 10:00:00,77.99,78.26,77.59,77.9,289717.0,77.99,78.26,77.59,77.9,289717.0
2024-10-30 10:30:00,77.91,78.09,77.71,77.78,160537.0,77.91,78.09,77.71,77.78,160537.0
2024-10-30 11:00:00,77.8,78.26,77.79,77.87,216787.0,77.8,78.26,77.79,77.87,216787.0
2024-10-30 11:30:00,77.88,78.58,77.85,78.47,506216.0,77.88,78.58,77.85,78.47,506216.0
2024-10-30 12:00:00,78.47,79.19,78.43,79.06,472742.0,78.47,79.19,78.43,79.06,472742.0
2024-10-30 12:30:00,79.06,79.43,79.02,79.2,451166.0,79.06,79.43,79.02,79.2,451166.0
2024-10-30 13:00:00,79.19,80.17,79.17,79.78,850295.0,79.19,80.17,79.17,79.78,850295.0
2024-10-30 13:30:00,79.77,80.23,79.63,80.2,595291.0,79.77,80.23,79.63,80.2,595291.0
2024-10-30 14:00:00,80.2,80.49,80.01,80.21,623640.0,80.2,80.49,80.01,80.21,623640.0
2024-10-30 14:30:00,80.2,80.82,80.04,80.63,739171.0,80.2,80.82,80.04,80.63,739171.0
2024-10-30 15:00:00,80.65,80.72,80.43,80.45,530353.0,80.65,80.72,80.43,80.45,530353.0
2024-10-30 15:30:00,80.46,80.56,79.77,80.43,1326595.0,80.46,80.56,79.77,80.43,1326595.0
2024-10-31 09:30:00,79.66,81.05,79.62,80.42,657936.0,79.66,81.05,79.62,80.42,657936.0
2024-10-31 10:00:00,80.41,80.61,79.62,79.78,515241.0,80.41,80.61,79.62,79.78,515241.0
2024-10-31 10:30:00,79.77,79.82,78.56,78.86,778914.0,79.77,79.82,78.56,78.86,778914.0
2024-10-31 11:00:00,78.81,79.27,78.77,78.98,240450.0,78.81,79.27,78.77,78.98,240450.0
2024-10-31 11:30:00,78.97,79.33,78.93,79.19,199543.0,78.97,79.33,78.93,79.19,199543.0
2024-10-31 12:00:00,79.23,79.57,79.23,79.43,195178.0,79.23,79.57,79.23,79.43,195178.0
2024-10-31 12:30:00,79.42,79.79,79.37,79.5,190996.0,79.42,79.79,79.37,79.5,190996.0
2024-10-31 13:00:00,79.51,79.63,79.23,79.37,121888.0,79.51,79.63,79.23,79.37,121888.0
2024-10-31 13:30:00,79.35,79.5,79.11,79.27,144286.0,79.35,79.5,79.11,79.27,144286.0
2024-10-31 14:00:00,79.28,79.42,79.16,79.37,129350.0,79.28,79.42,79.16,79.37,129350.0
2024-10-31 14:30:00,79.37,79.4,78.48,78.52,464270.0,79.37,79.4,78.48,78.52,464270.0
2024-10-31 15:00:00,78.49,78.68,78.13,78.44,338408.0,78.49,78.68,78.13,78.44,338408.0
2024-10-31 15:30:00,78.44,78.5,78.12,78.25,685608.0,78.44,78.5,78.12,78.25,685608.0
2024-11-01 09:30:00,79.19,79.72,78.79,79.59,514315.0,79.19,79.72,78.79,79.59,514315.0
2024-11-01 10:00:00,79.64,80.48,79.43,80.3,566454.0,79.64,80.48,79.43,80.3,566454.0
2024-11-01 10:30:00,80.3,80.99,80.14,80.93,437596.0,80.3,80.99,80.14,80.93,437596.0
2024-11-01 11:00:00,80.91,81.35,80.67,81.24,562347.0,80.91,81.35,80.67,81.24,562347.0
2024-11-01 11:30:00,81.23,81.23,80.82,80.88,326685.0,81.23,81.23,80.82,80.88,326685.0
2024-11-01 12:00:00,80.91,81.26,80.76,80.77,260682.0,80.91,81.26,80.76,80.77,260682.0
2024-11-01 12:30:00,80.77,80.94,80.7,80.72,250800.0,80.77,80.94,80.7,80.72,250800.0
2024-11-01 13:00:00,80.75,80.86,80.45,80.81,175842.0,80.75,80.86,80.45,80.81,175842.0
2024-11-01 13:30:00,80.81,80.82,80.39,80.45,229984.0,80.81,80.82,80.39,80.45,229984.0
2024-11-01 14:00:00,80.44,80.69,80.4,80.42,166263.0,80.44,80.69,80.4,80.42,166263.0
2024-11-01 14:30:00,80.42,80.49,80.1,80.29,263052.0,80.42,80.49,80.1,80.29,263052.0
2024-11-01 15:00:00,80.29,80.44,80.09,80.29,189584.0,80.29,80.44,80.09,80.29,189584.0
2024-11-01 15:30:00,80.28,80.5,80.02,80.45,610534.0,80.28,80.5,80.02,80.45,610534.0
2024-11-04 09:30:00,79.87,80.29,78.77,79.51,823544.0,79.87,80.29,78.77,79.51,823544.0
2024-11-04 10:00:00,79.47,79.95,79.04,79.21,352409.0,79.47,79.95,79.04,79.21,352409.0
2024-11-04 10:30:00,79.18,79.46,78.78,79.05,355107.0,79.18,79.46,78.78,79.05,355107.0
2024-11-04 11:00:00,79.07,79.09,78.59,78.67,277589.0,79.07,79.09,78.59,78.67,277589.0
2024-11-04 11:30:00,78.65,78.68,78.1,78.14,337761.0,78.65,78.68,78.1,78.14,337761.0
2024-11-04 12:00:00,78.16,78.48,78.09,78.32,191647.0,78.16,78.48,78.09,78.32,191647.0
2024-11-04 12:30:00,78.3,78.71,78.28,78.52,140277.0,78.3,78.71,78.28,78.52,140277.0
2024-11-04 13:00:00,78.52,78.52,77.88,77.93,217558.0,78.52,78.52,77.88,77.93,217558.0
2024-11-04 13:30:00,77.91,78.08,77.89,77.95,171651.0,77.91,78.08,77.89,77.95,171651.0
2024-11-04 14:00:00,77.95,78.16,77.94,77.99,173804.0,77.95,78.16,77.94,77.99,173804.0
2024-11-04 14:30:00,77.99,78.08,77.78,77.86,191377.0,77.99,78.08,77.78,77.86,191377.0
2024-11-04 15:00:00,77.88,77.94,77.59,77.62,214969.0,77.88,77.94,77.59,77.62,214969.0
2024-11-04 15:30:00,77.6,77.67,77.14,77.24,759238.0,77.6,77.67,77.14,77.24,759238.0
2024-11-05 09:30:00,77.35,78.78,77.26,78.62,427030.0,77.35,78.78,77.26,78.62,427030.0
2024-11-05 10:00:00,78.68,78.8,78.07,78.2,237417.0,78.68,78.8,78.07,78.2,237417.0
2024-11-05 10:30:00,78.21,79.19,78.2,79.0,376563.0,78.21,79.19,78.2,79.0,376563.0
2024-11-05 11:00:00,78.99,79.3,78.79,78.81,180594.0,78.99,79.3,78.79,78.81,180594.0
2024-11-05 11:30:00,78.82,79.09,78.78,79.04,121856.0,78.82,79.09,78.78,79.04,121856.0
2024-11-05 12:00:00,79.04,79.19,78.89,79.04,71522.0,79.04,79.19,78.89,79.04,71522.0
2024-11-05 12:30:00,79.05,79.4,78.88,79.36,135108.0,79.05,79.4,78.88,79.36,135108.0
2024-11-05 13:00:00,79.3,79.4,79.06,79.2,144857.0,79.3,79.4,79.06,79.2,144857.0
2024-11-05 13:30:00,79.19,79.7,79.06,79.65,210610.0,79.19,79.7,79.06,79.65,210610.0
2024-11-05 14:00:00,79.65,79.8,79.52,79.68,188616.0,79.65,79.8,79.52,79.68,188616.0
2024-11-05 14:30:00,79.68,79.73,79.37,79.67,150980.0,79.68,79.73,79.37,79.67,150980.0
2024-11-05 15:00:00,79.66,79.95,79.58,79.88,191971.0,79.66,79.95,79.58,79.88,191971.0
2024-11-05 15:30:00,79.88,80.09,79.76,80.06,511846.0,79.88,80.09,79.76,80.06,511846.0
2024-11-06 09:30:00,84.95,86.34,84.3,84.76,1853838.0,84.95,86.34,84.3,84.76,1853838.0
2024-11-06 10:00:00,84.81,86.35,84.71,85.95,840901.0,84.81,86.35,84.71,85.95,840901.0
2024-11-06 10:30:00,85.93,86.12,85.36,85.94,533477.0,85.93,86.12,85.36,85.94,533477.0
2024-11-06 11:00:00,85.93,85.95,85.36,85.52,396313.0,85.93,85.95,85.36,85.52,396313.0
2024-11-06 11:30:00,85.56,86.21,85.54,86.05,470700.0,85.56,86.21,85.54,86.05,470700.0
2024-11-06 12:00:00,86.05,86.51,85.72,86.51,323628.0,86.05,86.51,85.72,86.51,323628.0
2024-11-06 12:30:00,86.52,86.52,86.01,86.02,293063.0,86.52,86.52,86.01,86.02,293063.0
2024-11-06 13:00:00,86.02,86.42,85.86,85.97,303228.0,86.02,86.42,85.86,85.97,303228.0
2024-11-06 13:30:00,85.98,86.24,85.92,86.05,344397.0,85.98,86.24,85.92,86.05,344397.0
2024-11-06 14:00:00,86.06,86.57,86.0,86.56,385604.0,86.06,86.57,86.0,86.56,385604.0
2024-11-06 14:30:00,86.56,87.13,86.51,86.92,568570.0,86.56,87.13,86.51,86.92,568570.0
2024-11-06 15:00:00,86.93,87.24,86.78,87.18,356596.0,86.93,87.24,86.78,87.18,356596.0
2024-11-06 15:30:00,87.17,87.84,87.04,87.58,1379356.0,87.17,87.84,87.04,87.58,1379356.0
2024-11-07 09:30:00,86.52,87.84,86.37,87.63,578110.0,86.52,87.84,86.37,87.63,578110.0
2024-11-07 10:00:00,87.61,87.78,87.26,87.51,329418.0,87.61,87.78,87.26,87.51,329418.0
2024-11-07 10:30:00,87.5,87.69,86.95,87.21,356641.0,87.5,87.69,86.95,87.21,356641.0
2024-11-07 11:00:00,87.16,87.2,86.55,86.57,328543.0,87.16,87.2,86.55,86.57,328543.0
2024-11-07 11:30:00,86.57,86.75,86.33,86.37,250646.0,86.57,86.75,86.33,86.37,250646.0
2024-11-07 12:00:00,86.37,86.39,85.96,86.11,300632.0,86.37,86.39,85.96,86.11,300632.0
2024-11-07 12:30:00,86.13,86.19,86.0,86.09,186766.0,86.13,86.19,86.0,86.09,186766.0
2024-11-07 13:00:00,86.09,86.16,85.68,85.82,220946.0,86.09,86.16,85.68,85.82,220946.0
2024-11-07 13:30:00,85.84,85.92,85.5,85.75,170258.0,85.84,85.92,85.5,85.75,170258.0
2024-11-07 14:00:00,85.71,86.12,85.71,86.03,152856.0,85.71,86.12,85.71,86.03,152856.0
2024-11-07 14:30:00,86.02,86.18,85.63,86.13,163755.0,86.02,86.18,85.63,86.13,163755.0
2024-11-07 15:00:00,86.15,86.32,85.92,86.18,106700.0,86.15,86.32,85.92,86.18,106700.0
2024-11-07 15:30:00,86.17,86.21,85.36,85.42,487137.0,86.17,86.21,85.36,85.42,487137.0
2024-11-08 09:30:00,86.0,86.93,85.6,86.6,499760.0,86.0,86.93,85.6,86.6,499760.0
2024-11-08 10:00:00,86.61,86.95,86.08,86.91,267076.0,86.61,86.95,86.08,86.91,267076.0
2024-11-08 10:30:00,86.87,87.5,86.83,87.18,271798.0,86.87,87.5,86.83,87.18,271798.0
2024-11-08 11:00:00,87.18,87.76,86.96,87.57,180183.0,87.18,87.76,86.96,87.57,180183.0
2024-11-08 11:30:00,87.6,87.6,87.06,87.13,153309.0,87.6,87.6,87.06,87.13,153309.0
2024-11-08 12:00:00,87.12,87.87,87.08,87.85,202384.0,87.12,87.87,87.08,87.85,202384.0
2024-11-08 12:30:00,87.86,87.86,87.19,87.19,140127.0,87.86,87.86,87.19,87.19,140127.0
2024-11-08 13:00:00,87.15,87.44,87.12,87.17,134509.0,87.15,87.44,87.12,87.17,134509.0
2024-11-08 13:30:00,87.16,87.32,86.85,87.31,154554.0,87.16,87.32,86.85,87.31,154554.0
2024-11-08 14:00:00,87.29,87.49,87.17,87.28,133514.0,87.29,87.49,87.17,87.28,133514.0
2024-11-08 14:30:00,87.27,87.28,86.93,87.08,146227.0,87.27,87.28,86.93,87.08,146227.0
2024-11-08 15:00:00,87.07,87.25,86.94,87.25,151489.0,87.07,87.25,86.94,87.25,151489.0
2024-11-08 15:30:00,87.24,87.6,87.15,87.52,533850.0,87.24,87.6,87.15,87.52,533850.0
2024-11-11 09:30:00,87.86,88.75,87.34,88.3,437261.0,87.86,88.75,87.34,88.3,437261.0
2024-11-11 10:00:00,88.21,88.59,88.0,88.45,395705.0,88.21,88.59,88.0,88.45,395705.0
2024-11-11 10:30:00,88.48,88.98,88.3,88.9,334578.0,88.48,88.98,88.3,88.9,334578.0
2024-11-11 11:00:00,88.88,89.19,88.68,88.89,210251.0,88.88,89.19,88.68,88.89,210251.0
2024-11-11 11:30:00,88.89,89.29,88.8,88.83,188316.0,88.89,89.29,88.8,88.83,188316.0
2024-11-11 12:00:00,88.81,88.92,88.5,88.72,130323.0,88.81,88.92,88.5,88.72,130323.0
2024-11-11 12:30:00,88.71,88.93,88.62,88.62,98312.0,88.71,88.93,88.62,88.62,98312.0
2024-11-11 13:00:00,88.62,88.66,88.11,88.38,146411.0,88.62,88.66,88.11,88.38,146411.0
2024-11-11 13:30:00,88.34,88.91,88.29,88.86,177917.0,88.34,88.91,88.29,88.86,177917.0
2024-11-11 14:00:00,88.83,89.05,88.74,88.75,138140.0,88.83,89.05,88.74,88.75,138140.0
2024-11-11 14:30:00,88.74,89.2,88.67,89.14,119793.0,88.74,89.2,88.67,89.14,119793.0
2024-11-11 15:00:00,89.13,89.6,89.0,89.6,218951.0,89.13,89.6,89.0,89.6,218951.0
2024-11-11 15:30:00,89.58,89.59,89.03,89.46,687215.0,89.58,89.59,89.03,89.46,687215.0
2024-11-12 09:30:00,88.41,89.18,88.14,88.54,328594.0,88.41,89.18,88.14,88.54,328594.0
2024-11-12 10:00:00,88.56,88.74,88.29,88.36,134614.0,88.56,88.74,88.29,88.36,134614.0
2024-11-12 10:30:00,88.38,88.4,87.86,87.94,203323.0,88.38,88.4,87.86,87.94,203323.0
2024-11-12 11:00:00,87.93,87.93,87.52,87.67,154961.0,87.93,87.93,87.52,87.67,154961.0
2024-11-12 11:30:00,87.64,87.89,87.38,87.69,154926.0,87.64,87.89,87.38,87.69,154926.0
2024-11-12 12:00:00,87.67,87.82,87.55,87.75,135808.0,87.67,87.82,87.55,87.75,135808.0
2024-11-12 12:30:00,87.72,87.8,87.32,87.32,74571.0,87.72,87.8,87.32,87.32,74571.0
2024-11-12 13:00:00,87.34,87.35,87.06,87.32,166663.0,87.34,87.35,87.06,87.32,166663.0
2024-11-12 13:30:00,87.32,87.73,87.11,87.66,147593.0,87.32,87.73,87.11,87.66,147593.0
2024-11-12 14:00:00,87.63,88.0,87.58,87.98,110663.0,87.63,88.0,87.58,87.98,110663.0
2024-11-12 14:30:00,87.97,88.2,87.93,88.07,143046.0,87.97,88.2,87.93,88.07,143046.0
2024-11-12 15:00:00,88.06,88.36,88.02,88.36,96325.0,88.06,88.36,88.02,88.36,96325.0
2024-11-12 15:30:00,88.35,89.24,88.26,89.14,532337.0,88.35,89.24,88.26,89.14,532337.0
2024-11-13 09:30:00,90.14,92.28,89.14,91.81,1336199.0,90.14,92.28,89.14,91.81,1336199.0
2024-11-13 10:00:00,91.77,91.85,90.93,91.69,460016.0,91.77,91.85,90.93,91.69,460016.0
2024-11-13 10:30:00,91.68,91.76,91.27,91.4,271494.0,91.68,91.76,91.27,91.4,271494.0
2024-11-13 11:00:00,91.38,91.64,90.81,91.04,413753.0,91.38,91.64,90.81,91.04,413753.0
2024-11-13 11:30:00,91.04,91.23,90.39,90.69,218601.0,91.04,91.23,90.39,90.69,218601.0
2024-11-13 12:00:00,90.69,90.81,90.25,90.68,199032.0,90.69,90.81,90.25,90.68,199032.0
2024-11-13 12:30:00,90.65,90.76,90.54,90.61,208596.0,90.65,90.76,90.54,90.61,208596.0
2024-11-13 13:00:00,90.6,90.67,90.12,90.54,135597.0,90.6,90.67,90.12,90.54,135597.0
2024-11-13 13:30:00,90.54,90.74,89.92,89.98,254797.0,90.54,90.74,89.92,89.98,254797.0
2024-11-13 14:00:00,89.99,90.21,89.71,89.81,175618.0,89.99,90.21,89.71,89.81,175618.0
2024-11-13 14:30:00,89.81,90.12,89.45,89.45,207531.0,89.81,90.12,89.45,89.45,207531.0
2024-11-13 15:00:00,89.47,90.26,89.45,90.14,376462.0,89.47,90.26,89.45,90.14,376462.0
2024-11-13 15:30:00,90.14,90.46,89.77,89.78,672558.0,90.14,90.46,89.77,89.78,672558.0
2024-11-14 09:30:00,90.75,92.42,90.6,92.25,802460.0,90.75,92.42,90.6,92.25,802460.0
2024-11-14 10:00:00,92.27,92.66,91.47,92.24,498534.0,92.27,92.66,91.47,92.24,498534.0
2024-11-14 10:30:00,92.24,93.33,92.14,93.24,553113.0,92.24,93.33,92.14,93.24,553113.0
2024-11-14 11:00:00,93.19,93.25,92.43,92.54,405116.0,93.19,93.25,92.43,92.54,405116.0
2024-11-14 11:30:00,92.58,92.75,92.28,92.41,135679.0,92.58,92.75,92.28,92.41,135679.0
2024-11-14 12:00:00,92.42,92.63,91.85,91.95,149644.0,92.42,92.63,91.85,91.95,149644.0
2024-11-14 12:30:00,91.98,92.24,91.75,92.22,146801.0,91.98,92.24,91.75,92.22,146801.0
2024-11-14 13:00:00,92.23,92.59,91.85,91.99,252267.0,92.23,92.59,91.85,91.99,252267.0
2024-11-14 13:30:00,91.98,92.01,91.51,91.54,188006.0,91.98,92.01,91.51,91.54,188006.0
2024-11-14 14:00:00,91.54,91.78,91.44,91.56,233375.0,91.54,91.78,91.44,91.56,233375.0
2024-11-14 14:30:00,91.58,91.77,91.39,91.54,139328.0,91.58,91.77,91.39,91.54,139328.0
2024-11-14 15:00:00,91.53,91.54,91.0,91.34,262846.0,91.53,91.54,91.0,91.34,262846.0
2024-11-14 15:30:00,91.34,91.35,90.8,91.15,410263.0,91.34,91.35,90.8,91.15,410263.0
2024-11-15 09:30:00,92.25,92.71,91.43,92.2,626096.0,92.25,92.71,91.43,92.2,626096.0
2024-11-15 10:00:00,92.18,92.2,90.85,91.11,471345.0,92.18,92.2,90.85,91.11,471345.0
2024-11-15 10:30:00,91.04,91.35,90.9,91.09,125259.0,91.04,91.35,90.9,91.09,125259.0
2024-11-15 11:00:00,91.05,91.75,90.91,91.71,130037.0,91.05,91.75,90.91,91.71,130037.0
2024-11-15 11:30:00,91.73,91.74,91.25,91.54,74139.0,91.73,91.74,91.25,91.54,74139.0
2024-11-15 12:00:00,91.53,91.88,91.38,91.64,90541.0,91.53,91.88,91.38,91.64,90541.0
2024-11-15 12:30:00,91.64,91.64,91.21,91.42,157062.0,91.64,91.64,91.21,91.42,157062.0
2024-11-15 13:00:00,91.42,91.47,91.19,91.37,88113.0,91.42,91.47,91.19,91.37,88113.0
2024-11-15 13:30:00,91.37,91.64,90.9,90.96,103457.0,91.37,91.64,90.9,90.96,103457.0
2024-11-15 14:00:00,90.96,91.01,90.67,90.71,138031.0,90.96,91.01,90.67,90.71,138031.0
2024-11-15 14:30:00,90.7,91.04,90.56,90.94,159031.0,90.7,91.04,90.56,90.94,159031.0
2024-11-15 15:00:00,90.94,91.03,90.75,90.94,131540.0,90.94,91.03,90.75,90.94,131540.0
2024-11-15 15:30:00,90.97,91.36,90.87,91.18,448487.0,90.97,91.36,90.87,91.18,448487.0
2024-11-18 09:30:00,90.95,90.99,88.9,89.05,619284.0,90.95,90.99,88.9,89.05,619284.0
2024-11-18 10:00:00,89.07,90.66,89.02,90.32,292937.0,89.07,90.66,89.02,90.32,292937.0
2024-11-18 10:30:00,90.35,90.9,90.25,90.83,149279.0,90.35,90.9,90.25,90.83,149279.0
2024-11-18 11:00:00,90.83,90.83,90.35,90.47,195068.0,90.83,90.83,90.35,90.47,195068.0
2024-11-18 11:30:00,90.47,90.96,90.46,90.61,105989.0,90.47,90.96,90.46,90.61,105989.0
2024-11-18 12:00:00,90.59,90.78,90.36,90.72,137574.0,90.59,90.78,90.36,90.72,137574.0
2024-11-18 12:30:00,90.73,91.12,90.72,91.09,107260.0,90.73,91.12,90.72,91.09,107260.0
2024-11-18 13:00:00,91.08,91.11,90.64,90.74,139344.0,91.08,91.11,90.64,90.74,139344.0
2024-11-18 13:30:00,90.73,91.04,90.7,91.01,106166.0,90.73,91.04,90.7,91.01,106166.0
2024-11-18 14:00:00,90.99,90.99,90.49,90.52,92881.0,90.99,90.99,90.49,90.52,92881.0
2024-11-18 14:30:00,90.5,90.56,90.25,90.4,93442.0,90.5,90.56,90.25,90.4,93442.0
2024-11-18 15:00:00,90.4,90.45,90.24,90.41,114866.0,90.4,90.45,90.24,90.41,114866.0
2024-11-18 15:30:00,90.4,90.5,90.25,90.36,399637.0,90.4,90.5,90.25,90.36,399637.0
2024-11-19 09:30:00,88.87,90.2,88.6,90.0,498752.0,88.87,90.2,88.6,90.0,498752.0
2024-11-19 10:00:00,90.02,90.89,89.99,90.65,279760.0,90.02,90.89,89.99,90.65,279760.0
2024-11-19 10:30:00,90.66,94.38,90.6,94.38,1088161.0,90.66,94.38,90.6,94.38,1088161.0
2024-11-19 11:00:00,94.4,95.16,93.63,95.06,706975.0,94.4,95.16,93.63,95.06,706975.0
2024-11-19 11:30:00,95.02,95.19,93.7,93.7,386650.0,95.02,95.19,93.7,93.7,386650.0
2024-11-19 12:00:00,93.71,93.87,93.37,93.65,197873.0,93.71,93.87,93.37,93.65,197873.0
2024-11-19 12:30:00,93.63,93.96,93.42,93.62,152303.0,93.63,93.96,93.42,93.62,152303.0
2024-11-19 13:00:00,93.64,93.74,93.38,93.5,76788.0,93.64,93.74,93.38,93.5,76788.0
2024-11-19 13:30:00,93.55,93.96,93.37,93.96,111263.0,93.55,93.96,93.37,93.96,111263.0
2024-11-19 14:00:00,93.96,93.98,93.65,93.86,134116.0,93.96,93.98,93.65,93.86,134116.0
2024-11-19 14:30:00,93.84,94.12,93.65,93.7,156482.0,93.84,94.12,93.65,93.7,156482.0
2024-11-19 15:00:00,93.7,94.39,93.58,94.35,140430.0,93.7,94.39,93.58,94.35,140430.0
2024-11-19 15:30:00,94.34,94.48,94.01,94.26,572183.0,94.34,94.48,94.01,94.26,572183.0
2024-11-20 09:30:00,93.67,94.18,92.05,92.29,521731.0,93.67,94.18,92.05,92.29,521731.0
2024-11-20 10:00:00,92.31,92.39,91.24,91.58,309127.0,92.31,92.39,91.24,91.58,309127.0
2024-11-20 10:30:00,91.58,93.27,91.49,93.1,289084.0,91.58,93.27,91.49,93.1,289084.0
2024-11-20 11:00:00,93.06,93.81,92.91,93.42,248480.0,93.06,93.81,92.91,93.42,248480.0
2024-11-20 11:30:00,93.43,94.98,93.39,94.81,301499.0,93.43,94.98,93.39,94.81,301499.0
2024-11-20 12:00:00,94.79,94.88,94.3,94.78,158990.0,94.79,94.88,94.3,94.78,158990.0
2024-11-20 12:30:00,94.77,95.0,94.36,94.45,144163.0,94.77,95.0,94.36,94.45,144163.0
2024-11-20 13:00:00,94.48,94.83,94.4,94.73,98268.0,94.48,94.83,94.4,94.73,98268.0
2024-11-20 13:30:00,94.74,94.77,94.11,94.48,168147.0,94.74,94.77,94.11,94.48,168147.0
2024-11-20 14:00:00,94.45,94.78,94.25,94.37,123571.0,94.45,94.78,94.25,94.37,123571.0
2024-11-20 14:30:00,94.36,94.48,94.13,94.14,84344.0,94.36,94.48,94.13,94.14,84344.0
2024-11-20 15:00:00,94.12,94.36,94.01,94.31,127988.0,94.12,94.36,94.01,94.31,127988.0
2024-11-20 15:30:00,94.3,94.73,94.09,94.65,453494.0,94.3,94.73,94.09,94.65,453494.0
2024-11-21 09:30:00,94.99,95.99,94.16,94.88,547237.0,94.99,95.99,94.16,94.88,547237.0
2024-11-21 10:00:00,94.82,95.12,94.39,94.45,236816.0,94.82,95.12,94.39,94.45,236816.0
2024-11-21 10:30:00,94.42,94.55,93.93,94.39,305770.0,94.42,94.55,93.93,94.39,305770.0
2024-11-21 11:00:00,94.39,94.45,93.71,94.2,225570.0,94.39,94.45,93.71,94.2,225570.0
2024-11-21 11:30:00,94.21,94.45,93.9,94.09,187851.0,94.21,94.45,93.9,94.09,187851.0
2024-11-21 12:00:00,94.1,94.5,93.99,94.38,224454.0,94.1,94.5,93.99,94.38,224454.0
2024-11-21 12:30:00,94.39,94.46,94.18,94.37,179471.0,94.39,94.46,94.18,94.37,179471.0
2024-11-21 13:00:00,94.37,94.44,93.93,94.25,240406.0,94.37,94.44,93.93,94.25,240406.0
2024-11-21 13:30:00,94.23,94.67,93.95,94.65,217877.0,94.23,94.67,93.95,94.65,217877.0
2024-11-21 14:00:00,94.67,95.33,94.64,94.95,369773.0,94.67,95.33,94.64,94.95,369773.0
2024-11-21 14:30:00,94.95,94.96,94.41,94.41,233059.0,94.95,94.96,94.41,94.41,233059.0
2024-11-21 15:00:00,94.41,94.51,94.02,94.43,263741.0,94.41,94.51,94.02,94.43,263741.0
2024-11-21 15:30:00,94.44,94.68,94.08,94.38,863104.0,94.44,94.68,94.08,94.38,863104.0
2024-11-22 09:30:00,93.93,94.19,92.28,92.43,568953.0,93.93,94.19,92.28,92.43,568953.0
2024-11-22 10:00:00,92.44,93.86,92.08,93.79,438150.0,92.44,93.86,92.08,93.79,438150.0
2024-11-22 10:30:00,93.81,94.05,93.45,93.76,258124.0,93.81,94.05,93.45,93.76,258124.0
2024-11-22 11:00:00,93.72,94.15,93.6,94.12,189888.0,93.72,94.15,93.6,94.12,189888.0
2024-11-22 11:30:00,94.11,94.42,94.01,94.39,169354.0,94.11,94.42,94.01,94.39,169354.0
2024-11-22 12:00:00,94.37,95.49,94.22,95.24,645658.0,94.37,95.49,94.22,95.24,645658.0
2024-11-22 12:30:00,95.3,95.31,94.5,94.87,191496.0,95.3,95.31,94.5,94.87,191496.0
2024-11-22 13:00:00,94.86,94.99,94.63,94.92,158215.0,94.86,94.99,94.63,94.92,158215.0
2024-11-22 13:30:00,94.93,95.21,94.92,95.05,157561.0,94.93,95.21,94.92,95.05,157561.0
2024-11-22 14:00:00,95.04,95.31,94.99,95.29,222100.0,95.04,95.31,94.99,95.29,222100.0
2024-11-22 14:30:00,95.29,95.37,94.78,94.8,214653.0,95.29,95.37,94.78,94.8,214653.0
2024-11-22 15:00:00,94.8,95.27,94.7,95.24,218822.0,94.8,95.27,94.7,95.24,218822.0
2024-11-22 15:30:00,95.23,95.54,95.02,95.2,722363.0,95.23,95.54,95.02,95.2,722363.0
2024-11-25 09:30:00,97.19,97.87,96.19,97.43,532277.0,97.19,97.87,96.19,97.43,532277.0
2024-11-25 10:00:00,97.38,98.0,97.21,97.48,350780.0,97.38,98.0,97.21,97.48,350780.0
2024-11-25 10:30:00,97.45,97.65,97.02,97.02,124422.0,97.45,97.65,97.02,97.02,124422.0
2024-11-25 11:00:00,97.09,97.4,96.91,97.17,110688.0,97.09,97.4,96.91,97.17,110688.0
2024-11-25 11:30:00,97.15,97.44,97.0,97.02,134049.0,97.15,97.44,97.0,97.02,134049.0
2024-11-25 12:00:00,97.02,97.02,96.14,96.14,195043.0,97.02,97.02,96.14,96.14,195043.0
2024-11-25 12:30:00,96.18,96.72,96.16,96.49,114045.0,96.18,96.72,96.16,96.49,114045.0
2024-11-25 13:00:00,96.54,96.92,96.53,96.71,110084.0,96.54,96.92,96.53,96.71,110084.0
2024-11-25 13:30:00,96.7,96.84,96.55,96.81,66168.0,96.7,96.84,96.55,96.81,66168.0
2024-11-25 14:00:00,96.8,97.48,96.79,97.11,149032.0,96.8,97.48,96.79,97.11,149032.0
2024-11-25 14:30:00,97.1,97.34,97.04,97.08,76310.0,97.1,97.34,97.04,97.08,76310.0
2024-11-25 15:00:00,97.07,97.13,96.75,96.85,97155.0,97.07,97.13,96.75,96.85,97155.0
2024-11-25 15:30:00,96.84,97.35,96.75,96.82,514049.0,96.84,97.35,96.75,96.82,514049.0
2024-11-26 09:30:00,98.01,101.6,97.75,99.45,1342413.0,98.01,101.6,97.75,99.45,1342413.0
2024-11-26 10:00:00,99.45,99.55,98.57,99.01,266069.0,99.45,99.55,98.57,99.01,266069.0
2024-11-26 10:30:00,98.97,99.16,98.42,98.65,145983.0,98.97,99.16,98.42,98.65,145983.0
2024-11-26 11:00:00,98.62,99.18,98.26,99.12,184529.0,98.62,99.18,98.26,99.12,184529.0
2024-11-26 11:30:00,99.13,99.7,99.0,99.25,220261.0,99.13,99.7,99.0,99.25,220261.0
2024-11-26 12:00:00,99.25,99.29,98.25,98.31,164123.0,99.25,99.29,98.25,98.31,164123.0
2024-11-26 12:30:00,98.31,99.16,98.31,99.0,146013.0,98.31,99.16,98.31,99.0,146013.0
2024-11-26 13:00:00,99.0,99.32,98.72,98.72,122144.0,99.0,99.32,98.72,98.72,122144.0
2024-11-26 13:30:00,98.74,98.82,98.14,98.3,114486.0,98.74,98.82,98.14,98.3,114486.0
2024-11-26 14:00:00,98.33,98.46,97.73,97.99,121878.0,98.33,98.46,97.73,97.99,121878.0
2024-11-26 14:30:00,98.0,98.07,97.55,97.57,104803.0,98.0,98.07,97.55,97.57,104803.0
2024-11-26 15:00:00,97.61,97.61,96.94,97.11,232103.0,97.61,97.61,96.94,97.11,232103.0
2024-11-26 15:30:00,97.07,97.19,96.48,96.5,512659.0,97.07,97.19,96.48,96.5,512659.0
2024-11-27 09:30:00,96.51,96.86,95.6,96.16,287163.0,96.51,96.86,95.6,96.16,287163.0
2024-11-27 10:00:00,96.09,96.16,95.3,95.37,197255.0,96.09,96.16,95.3,95.37,197255.0
2024-11-27 10:30:00,95.4,96.1,95.08,96.06,265092.0,95.4,96.1,95.08,96.06,265092.0
2024-11-27 11:00:00,96.04,96.17,95.7,95.93,72852.0,96.04,96.17,95.7,95.93,72852.0
2024-11-27 11:30:00,95.9,96.15,95.65,95.97,132047.0,95.9,96.15,95.65,95.97,132047.0
2024-11-27 12:00:00,95.94,96.15,95.53,96.09,136107.0,95.94,96.15,95.53,96.09,136107.0
2024-11-27 12:30:00,96.08,96.67,96.05,96.67,128972.0,96.08,96.67,96.05,96.67,128972.0
2024-11-27 13:00:00,96.68,96.95,96.5,96.71,89673.0,96.68,96.95,96.5,96.71,89673.0
2024-11-27 13:30:00,96.71,96.76,96.23,96.45,73681.0,96.71,96.76,96.23,96.45,73681.0
2024-11-27 14:00:00,96.45,96.59,96.17,96.21,65187.0,96.45,96.59,96.17,96.21,65187.0
2024-11-27 14:30:00,96.21,96.31,96.09,96.18,63524.0,96.21,96.31,96.09,96.18,63524.0
2024-11-27 15:00:00,96.2,96.26,96.05,96.23,81398.0,96.2,96.26,96.05,96.23,81398.0
2024-11-27 15:30:00,96.21,96.53,96.11,96.33,245395.0,96.21,96.53,96.11,96.33,245395.0
2024-11-29 09:30:00,96.36,96.83,96.14,96.32,125861.0,96.36,96.83,96.14,96.32,125861.0
2024-11-29 10:00:00,96.33,96.74,96.26,96.57,77692.0,96.33,96.74,96.26,96.57,77692.0
2024-11-29 10:30:00,96.55,96.92,96.46,96.73,92843.0,96.55,96.92,96.46,96.73,92843.0
2024-11-29 11:00:00,96.76,96.78,96.31,96.64,79760.0,96.76,96.78,96.31,96.64,79760.0
2024-11-29 11:30:00,96.64,96.76,96.4,96.54,70335.0,96.64,96.76,96.4,96.54,70335.0
2024-11-29 12:00:00,96.54,97.24,96.53,97.24,127399.0,96.54,97.24,96.53,97.24,127399.0
2024-11-29 12:30:00,97.27,97.43,96.82,96.83,244310.0,97.27,97.43,96.82,96.83,244310.0
2024-12-02 09:30:00,97.29,98.25,96.81,97.17,375846.0,97.29,98.25,96.81,97.17,375846.0
2024-12-02 10:00:00,97.21,97.75,96.91,97.68,184266.0,97.21,97.75,96.91,97.68,184266.0
2024-12-02 10:30:00,97.67,97.9,97.34,97.8,121132.0,97.67,97.9,97.34,97.8,121132.0
2024-12-02 11:00:00,97.81,98.23,97.61,98.04,209877.0,97.81,98.23,97.61,98.04,209877.0
2024-12-02 11:30:00,98.05,98.32,97.87,97.98,144464.0,98.05,98.32,97.87,97.98,144464.0
2024-12-02 12:00:00,97.96,98.01,97.66,97.66,96143.0,97.96,98.01,97.66,97.66,96143.0
2024-12-02 12:30:00,97.65,97.78,97.46,97.68,92522.0,97.65,97.78,97.46,97.68,92522.0
2024-12-02 13:00:00,97.67,97.87,97.58,97.74,73107.0,97.67,97.87,97.58,97.74,73107.0
2024-12-02 13:30:00,97.76,97.83,97.54,97.75,53074.0,97.76,97.83,97.54,97.75,53074.0
2024-12-02 14:00:00,97.74,98.21,97.66,98.07,162954.0,97.74,98.21,97.66,98.07,162954.0
2024-12-02 14:30:00,98.05,98.3,97.91,98.19,126044.0,98.05,98.3,97.91,98.19,126044.0
2024-12-02 15:00:00,98.2,98.26,97.9,98.15,95654.0,98.2,98.26,97.9,98.15,95654.0
2024-12-02 15:30:00,98.15,98.15,97.39,97.44,364804.0,98.15,98.15,97.39,97.44,364804.0
2024-12-03 09:30:00,97.35,98.03,97.1,97.45,285393.0,97.35,98.03,97.1,97.45,285393.0
2024-12-03 10:00:00,97.5,97.5,96.58,96.62,184882.0,97.5,97.5,96.58,96.62,184882.0
2024-12-03 10:30:00,96.61,96.77,95.9,96.05,191744.0,96.61,96.77,95.9,96.05,191744.0
2024-12-03 11:00:00,96.05,96.24,95.64,96.13,215860.0,96.05,96.24,95.64,96.13,215860.0
2024-12-03 11:30:00,96.13,96.25,95.98,96.1,116385.0,96.13,96.25,95.98,96.1,116385.0
2024-12-03 12:00:00,96.09,96.3,95.92,96.02,132415.0,96.09,96.3,95.92,96.02,132415.0
2024-12-03 12:30:00,95.99,96.3,95.91,96.18,115986.0,95.99,96.3,95.91,96.18,115986.0
2024-12-03 13:00:00,96.18,96.45,96.14,96.31,130244.0,96.18,96.45,96.14,96.31,130244.0
2024-12-03 13:30:00,96.29,96.39,95.81,96.28,156527.0,96.29,96.39,95.81,96.28,156527.0
2024-12-03 14:00:00,96.28,96.38,95.96,96.14,124202.0,96.28,96.38,95.96,96.14,124202.0
2024-12-03 14:30:00,96.14,96.3,96.05,96.06,82322.0,96.14,96.3,96.05,96.06,82322.0
2024-12-03 15:00:00,96.07,96.35,96.01,96.22,104521.0,96.07,96.35,96.01,96.22,104521.0
2024-12-03 15:30:00,96.23,96.48,95.73,95.78,406786.0,96.23,96.48,95.73,95.78,406786.0
2024-12-04 09:30:00,96.88,98.51,96.85,97.84,515226.0,96.88,98.51,96.85,97.84,515226.0
2024-12-04 10:00:00,97.82,98.22,97.45,97.92,147908.0,97.82,98.22,97.45,97.92,147908.0
2024-12-04 10:30:00,97.91,98.17,97.41,97.6,147439.0,97.91,98.17,97.41,97.6,147439.0
2024-12-04 11:00:00,97.68,97.76,97.17,97.18,96039.0,97.68,97.76,97.17,97.18,96039.0
2024-12-04 11:30:00,97.17,97.29,96.99,97.1,110631.0,97.17,97.29,96.99,97.1,110631.0
2024-12-04 12:00:00,97.1,98.3,97.0,98.25,181994.0,97.1,98.3,97.0,98.25,181994.0
2024-12-04 12:30:00,98.23,98.4,97.96,98.31,134053.0,98.23,98.4,97.96,98.31,134053.0
2024-12-04 13:00:00,98.27,98.29,97.55,97.56,107336.0,98.27,98.29,97.55,97.56,107336.0
2024-12-04 13:30:00,97.55,97.89,97.48,97.68,104486.0,97.55,97.89,97.48,97.68,104486.0
2024-12-04 14:00:00,97.65,98.19,97.57,98.04,121319.0,97.65,98.19,97.57,98.04,121319.0
2024-12-04 14:30:00,98.04,98.86,98.0,98.73,320694.0,98.04,98.86,98.0,98.73,320694.0
2024-12-04 15:00:00,98.75,98.98,98.57,98.95,201048.0,98.75,98.98,98.57,98.95,201048.0
2024-12-04 15:30:00,98.94,99.29,98.8,99.23,712439.0,98.94,99.29,98.8,99.23,712439.0
2024-12-05 09:30:00,101.34,103.83,100.87,102.6,1067468.0,101.34,103.83,100.87,102.6,1067468.0
2024-12-05 10:00:00,102.47,103.24,102.42,102.92,279993.0,102.47,103.24,102.42,102.92,279993.0
2024-12-05 10:30:00,102.91,103.53,102.35,103.5,246362.0,102.91,103.53,102.35,103.5,246362.0
2024-12-05 11:00:00,103.49,104.6,103.32,104.22,450141.0,103.49,104.6,103.32,104.22,450141.0
2024-12-05 11:30:00,104.2,104.89,104.1,104.69,294884.0,104.2,104.89,104.1,104.69,294884.0
2024-12-05 12:00:00,104.69,104.71,104.11,104.42,139984.0,104.69,104.71,104.11,104.42,139984.0
2024-12-05 12:30:00,104.44,104.61,104.0,104.11,175654.0,104.44,104.61,104.0,104.11,175654.0
2024-12-05 13:00:00,104.1,104.32,103.95,104.18,195503.0,104.1,104.32,103.95,104.18,195503.0
2024-12-05 13:30:00,104.18,104.5,104.03,104.48,150418.0,104.18,104.5,104.03,104.48,150418.0
2024-12-05 14:00:00,104.47,105.09,104.41,104.63,190883.0,104.47,105.09,104.41,104.63,190883.0
2024-12-05 14:30:00,104.62,104.84,104.07,104.23,227491.0,104.62,104.84,104.07,104.23,227491.0
2024-12-05 15:00:00,104.23,104.23,103.5,103.57,224064.0,104.23,104.23,103.5,103.57,224064.0
2024-12-05 15:30:00,103.58,103.9,102.22,102.43,892887.0,103.58,103.9,102.22,102.43,892887.0
2024-12-06 09:30:00,103.84,104.0,102.05,102.65,481223.0,103.84,104.0,102.05,102.65,481223.0
2024-12-06 10:00:00,102.68,102.99,102.07,102.91,219246.0,102.68,102.99,102.07,102.91,219246.0
2024-12-06 10:30:00,102.89,103.34,102.52,102.52,221197.0,102.89,103.34,102.52,102.52,221197.0
2024-12-06 11:00:00,102.49,102.59,101.79,102.34,224683.0,102.49,102.59,101.79,102.34,224683.0
2024-12-06 11:30:00,102.3,102.45,101.84,101.92,93586.0,102.3,102.45,101.84,101.92,93586.0
2024-12-06 12:00:00,101.92,102.47,101.59,101.67,205179.0,101.92,102.47,101.59,101.67,205179.0
2024-12-06 12:30:00,101.67,102.07,101.57,101.7,70795.0,101.67,102.07,101.57,101.7,70795.0
2024-12-06 13:00:00,101.71,101.74,101.34,101.68,66198.0,101.71,101.74,101.34,101.68,66198.0
2024-12-06 13:30:00,101.65,101.69,100.95,101.42,236893.0,101.65,101.69,100.95,101.42,236893.0
2024-12-06 14:00:00,101.43,101.5,100.85,101.05,80351.0,101.43,101.5,100.85,101.05,80351.0
2024-12-06 14:30:00,101.08,101.2,100.7,100.77,109417.0,101.08,101.2,100.7,100.77,109417.0
2024-12-06 15:00:00,100.77,100.77,100.05,100.25,128688.0,100.77,100.77,100.05,100.25,128688.0
2024-12-06 15:30:00,100.25,100.61,100.19,100.28,463214.0,100.25,100.61,100.19,100.28,463214.0
2024-12-09 09:30:00,100.24,100.89,98.66,99.15,348823.0,100.24,100.89,98.66,99.15,348823.0
2024-12-09 10:00:00,99.19,99.46,97.39,97.5,362011.0,99.19,99.46,97.39,97.5,362011.0
2024-12-09 10:30:00,97.53,97.61,95.82,96.68,515503.0,97.53,97.61,95.82,96.68,515503.0
2024-12-09 11:00:00,96.69,96.76,95.7,96.66,484288.0,96.69,96.76,95.7,96.66,484288.0
2024-12-09 11:30:00,96.67,97.4,96.64,96.88,244661.0,96.67,97.4,96.64,96.88,244661.0
2024-12-09 12:00:00,96.88,97.0,96.51,96.93,94396.0,96.88,97.0,96.51,96.93,94396.0
2024-12-09 12:30:00,96.89,97.0,96.26,96.27,85322.0,96.89,97.0,96.26,96.27,85322.0
2024-12-09 13:00:00,96.28,96.28,96.03,96.21,121611.0,96.28,96.28,96.03,96.21,121611.0
2024-12-09 13:30:00,96.2,96.59,96.06,96.42,152667.0,96.2,96.59,96.06,96.42,152667.0
2024-12-09 14:00:00,96.38,96.42,95.89,95.94,195658.0,96.38,96.42,95.89,95.94,195658.0
2024-12-09 14:30:00,95.97,96.11,95.67,95.75,142633.0,95.97,96.11,95.67,95.75,142633.0
2024-12-09 15:00:00,95.81,95.91,95.41,95.68,223570.0,95.81,95.91,95.41,95.68,223570.0
2024-12-09 15:30:00,95.66,96.03,95.38,96.02,405621.0,95.66,96.03,95.38,96.02,405621.0
2024-12-10 09:30:00,97.58,99.42,96.56,97.22,587768.0,97.58,99.42,96.56,97.22,587768.0
2024-12-10 10:00:00,97.34,98.09,96.88,97.75,294263.0,97.34,98.09,96.88,97.75,294263.0
2024-12-10 10:30:00,97.79,98.14,97.19,97.19,258936.0,97.79,98.14,97.19,97.19,258936.0
2024-12-10 11:00:00,97.17,97.88,97.08,97.72,166832.0,97.17,97.88,97.08,97.72,166832.0
2024-12-10 11:30:00,97.68,97.76,96.97,97.33,237212.0,97.68,97.76,96.97,97.33,237212.0
2024-12-10 12:00:00,97.3,97.59,96.66,96.87,103712.0,97.3,97.59,96.66,96.87,103712.0
2024-12-10 12:30:00,96.9,97.08,96.22,96.26,93429.0,96.9,97.08,96.22,96.26,93429.0
2024-12-10 13:00:00,96.29,96.48,95.68,95.68,165821.0,96.29,96.48,95.68,95.68,165821.0
2024-12-10 13:30:00,95.7,95.95,95.29,95.76,219119.0,95.7,95.95,95.29,95.76,219119.0
2024-12-10 14:00:00,95.75,96.4,95.62,96.14,276810.0,95.75,96.4,95.62,96.14,276810.0
2024-12-10 14:30:00,96.15,96.3,95.97,95.98,111638.0,96.15,96.3,95.97,95.98,111638.0
2024-12-10 15:00:00,95.92,96.21,95.73,96.21,95991.0,95.92,96.21,95.73,96.21,95991.0
2024-12-10 15:30:00,96.19,96.56,95.97,96.53,282812.0,96.19,96.56,95.97,96.53,282812.0
2024-12-11 09:30:00,97.19,100.25,97.19,99.05,829841.0,97.19,100.25,97.19,99.05,829841.0
2024-12-11 10:00:00,99.01,99.65,98.28,98.45,357087.0,99.01,99.65,98.28,98.45,357087.0
2024-12-11 10:30:00,98.48,98.93,98.33,98.48,189833.0,98.48,98.93,98.33,98.48,189833.0
2024-12-11 11:00:00,98.5,98.54,98.02,98.39,128056.0,98.5,98.54,98.02,98.39,128056.0
2024-12-11 11:30:00,98.43,98.63,98.19,98.59,93400.0,98.43,98.63,98.19,98.59,93400.0
2024-12-11 12:00:00,98.55,98.84,98.19,98.25,99914.0,98.55,98.84,98.19,98.25,99914.0
2024-12-11 12:30:00,98.22,98.46,97.93,98.02,68841.0,98.22,98.46,97.93,98.02,68841.0
2024-12-11 13:00:00,98.05,98.48,97.97,98.18,112025.0,98.05,98.48,97.97,98.18,112025.0
2024-12-11 13:30:00,98.2,98.9,98.1,98.67,144046.0,98.2,98.9,98.1,98.67,144046.0
2024-12-11 14:00:00,98.64,98.86,98.28,98.77,133751.0,98.64,98.86,98.28,98.77,133751.0
2024-12-11 14:30:00,98.78,99.03,98.67,98.92,84710.0,98.78,99.03,98.67,98.92,84710.0
2024-12-11 15:00:00,98.91,99.04,98.52,98.63,110846.0,98.91,99.04,98.52,98.63,110846.0
2024-12-11 15:30:00,98.63,99.13,98.54,98.96,551118.0,98.63,99.13,98.54,98.96,551118.0
2024-12-12 09:30:00,99.77,100.18,97.82,98.02,329176.0,99.77,100.18,97.82,98.02,329176.0
2024-12-12 10:00:00,98.02,98.33,97.63,98.11,216719.0,98.02,98.33,97.63,98.11,216719.0
2024-12-12 10:30:00,98.01,98.15,97.34,97.63,173211.0,98.01,98.15,97.34,97.63,173211.0
2024-12-12 11:00:00,97.6,98.18,97.38,97.93,100267.0,97.6,98.18,97.38,97.93,100267.0
2024-12-12 11:30:00,98.01,98.4,97.86,98.03,78710.0,98.01,98.4,97.86,98.03,78710.0
2024-12-12 12:00:00,98.03,98.43,97.94,98.06,74794.0,98.03,98.43,97.94,98.06,74794.0
2024-12-12 12:30:00,98.04,98.13,97.86,97.95,63698.0,98.04,98.13,97.86,97.95,63698.0
2024-12-12 13:00:00,97.92,98.04,97.64,97.75,71956.0,97.92,98.04,97.64,97.75,71956.0
2024-12-12 13:30:00,97.75,97.78,97.3,97.37,88772.0,97.75,97.78,97.3,97.37,88772.0
2024-12-12 14:00:00,97.36,97.36,96.75,96.77,164429.0,97.36,97.36,96.75,96.77,164429.0
2024-12-12 14:30:00,96.8,96.93,96.34,96.58,148897.0,96.8,96.93,96.34,96.58,148897.0
2024-12-12 15:00:00,96.55,96.64,96.34,96.34,105778.0,96.55,96.64,96.34,96.34,105778.0
2024-12-12 15:30:00,96.37,96.53,95.87,95.97,455685.0,96.37,96.53,95.87,95.97,455685.0
2024-12-13 09:30:00,96.12,96.67,95.8,96.16,183880.0,96.12,96.67,95.8,96.16,183880.0
2024-12-13 10:00:00,96.08,96.22,95.5,95.71,118753.0,96.08,96.22,95.5,95.71,118753.0
2024-12-13 10:30:00,95.72,95.8,95.3,95.31,74375.0,95.72,95.8,95.3,95.31,74375.0
2024-12-13 11:00:00,95.37,95.64,95.12,95.52,116233.0,95.37,95.64,95.12,95.52,116233.0
2024-12-13 11:30:00,95.47,95.88,95.43,95.57,93300.0,95.47,95.88,95.43,95.57,93300.0
2024-12-13 12:00:00,95.6,95.61,95.3,95.41,132160.0,95.6,95.61,95.3,95.41,132160.0
2024-12-13 12:30:00,95.37,95.49,95.06,95.4,99007.0,95.37,95.49,95.06,95.4,99007.0
2024-12-13 13:00:00,95.41,95.59,95.2,95.54,118370.0,95.41,95.59,95.2,95.54,118370.0
2024-12-13 13:30:00,95.57,95.69,95.48,95.58,73942.0,95.57,95.69,95.48,95.58,73942.0
2024-12-13 14:00:00,95.56,95.78,95.47,95.68,71980.0,95.56,95.78,95.47,95.68,71980.0
2024-12-13 14:30:00,95.68,95.87,95.63,95.86,83018.0,95.68,95.87,95.63,95.86,83018.0
2024-12-13 15:00:00,95.86,95.87,95.33,95.5,121558.0,95.86,95.87,95.33,95.5,121558.0
2024-12-13 15:30:00,95.48,95.66,94.91,95.06,456165.0,95.48,95.66,94.91,95.06,456165.0
2024-12-16 09:30:00,94.62,95.37,94.2,95.37,242016.0,94.62,95.37,94.2,95.37,242016.0
2024-12-16 10:00:00,95.36,96.37,95.35,95.93,276732.0,95.36,96.37,95.35,95.93,276732.0
2024-12-16 10:30:00,95.93,96.49,95.86,96.01,189334.0,95.93,96.49,95.86,96.01,189334.0
2024-12-16 11:00:00,96.0,96.73,95.95,96.73,194793.0,96.0,96.73,95.95,96.73,194793.0
2024-12-16 11:30:00,96.7,97.02,96.6,96.8,162587.0,96.7,97.02,96.6,96.8,162587.0
2024-12-16 12:00:00,96.77,97.0,96.46,96.74,128401.0,96.77,97.0,96.46,96.74,128401.0
2024-12-16 12:30:00,96.76,96.87,96.55,96.81,61720.0,96.76,96.87,96.55,96.81,61720.0
2024-12-16 13:00:00,96.81,97.1,96.72,96.84,98380.0,96.81,97.1,96.72,96.84,98380.0
2024-12-16 13:30:00,96.83,96.84,96.14,96.19,52723.0,96.83,96.84,96.14,96.19,52723.0
2024-12-16 14:00:00,96.25,96.25,95.85,95.85,74953.0,96.25,96.25,95.85,95.85,74953.0
2024-12-16 14:30:00,95.83,95.84,95.62,95.83,119504.0,95.83,95.84,95.62,95.83,119504.0
2024-12-16 15:00:00,95.85,95.86,95.09,95.1,105584.0,95.85,95.86,95.09,95.1,105584.0
2024-12-16 15:30:00,95.09,95.49,94.7,95.48,444487.0,95.09,95.49,94.7,95.48,444487.0
2024-12-17 09:30:00,94.97,95.22,93.65,94.83,289581.0,94.97,95.22,93.65,94.83,289581.0
2024-12-17 10:00:00,94.83,94.98,93.84,94.06,188879.0,94.83,94.98,93.84,94.06,188879.0
2024-12-17 10:30:00,94.03,94.3,93.71,93.89,180389.0,94.03,94.3,93.71,93.89,180389.0
2024-12-17 11:00:00,93.91,94.8,93.89,94.69,111904.0,93.91,94.8,93.89,94.69,111904.0
2024-12-17 11:30:00,94.71,94.77,94.41,94.41,75229.0,94.71,94.77,94.41,94.41,75229.0
2024-12-17 12:00:00,94.45,94.97,94.41,94.79,58238.0,94.45,94.97,94.41,94.79,58238.0
2024-12-17 12:30:00,94.77,95.33,94.73,95.22,114372.0,94.77,95.33,94.73,95.22,114372.0
2024-12-17 13:00:00,95.23,95.25,94.81,94.84,86484.0,95.23,95.25,94.81,94.84,86484.0
2024-12-17 13:30:00,94.86,95.2,94.86,95.04,58743.0,94.86,95.2,94.86,95.04,58743.0
2024-12-17 14:00:00,95.02,95.13,94.39,94.4,110030.0,95.02,95.13,94.39,94.4,110030.0
2024-12-17 14:30:00,94.39,94.84,94.35,94.75,83299.0,94.39,94.84,94.35,94.75,83299.0
2024-12-17 15:00:00,94.75,95.09,94.62,95.01,108627.0,94.75,95.09,94.62,95.01,108627.0
2024-12-17 15:30:00,95.04,95.16,94.83,94.98,322961.0,95.04,95.16,94.83,94.98,322961.0
2024-12-18 09:30:00,95.14,97.48,94.7,96.55,318661.0,95.14,97.48,94.7,96.55,318661.0
2024-12-18 10:00:00,96.46,96.61,95.86,96.2,118254.0,96.46,96.61,95.86,96.2,118254.0
2024-12-18 10:30:00,96.2,96.64,96.03,96.39,88694.0,96.2,96.64,96.03,96.39,88694.0
2024-12-18 11:00:00,96.39,96.88,96.3,96.57,101909.0,96.39,96.88,96.3,96.57,101909.0
2024-12-18 11:30:00,96.57,96.85,96.4,96.4,96016.0,96.57,96.85,96.4,96.4,96016.0
2024-12-18 12:00:00,96.41,96.84,96.25,96.76,78739.0,96.41,96.84,96.25,96.76,78739.0
2024-12-18 12:30:00,96.74,97.18,96.73,96.99,147033.0,96.74,97.18,96.73,96.99,147033.0
2024-12-18 13:00:00,96.99,97.12,96.84,96.89,110880.0,96.99,97.12,96.84,96.89,110880.0
2024-12-18 13:30:00,96.89,97.12,96.71,96.73,87418.0,96.89,97.12,96.71,96.73,87418.0
2024-12-18 14:00:00,96.73,96.73,94.77,95.52,365886.0,96.73,96.73,94.77,95.52,365886.0
2024-12-18 14:30:00,95.47,96.05,93.88,93.97,238710.0,95.47,96.05,93.88,93.97,238710.0
2024-12-18 15:00:00,93.94,94.16,92.2,92.21,612185.0,93.94,94.16,92.2,92.21,612185.0
2024-12-18 15:30:00,92.21,92.6,90.17,91.43,1432662.0,92.21,92.6,90.17,91.43,1432662.0
2024-12-19 09:30:00,92.89,95.11,92.72,94.73,576340.0,92.89,95.11,92.72,94.73,576340.0
2024-12-19 10:00:00,94.74,94.84,93.72,94.09,298939.0,94.74,94.84,93.72,94.09,298939.0
2024-12-19 10:30:00,94.09,94.99,93.49,94.87,391925.0,94.09,94.99,93.49,94.87,391925.0
2024-12-19 11:00:00,94.78,95.02,94.2,95.02,226407.0,94.78,95.02,94.2,95.02,226407.0
2024-12-19 11:30:00,95.0,95.63,94.69,95.3,324887.0,95.0,95.63,94.69,95.3,324887.0
2024-12-19 12:00:00,95.31,95.6,95.01,95.09,303828.0,95.31,95.6,95.01,95.09,303828.0
2024-12-19 12:30:00,95.09,95.23,94.86,94.93,134383.0,95.09,95.23,94.86,94.93,134383.0
2024-12-19 13:00:00,94.91,95.29,94.26,95.29,226829.0,94.91,95.29,94.26,95.29,226829.0
2024-12-19 13:30:00,95.27,96.14,95.11,96.03,269033.0,95.27,96.14,95.11,96.03,269033.0
2024-12-19 14:00:00,96.06,96.06,95.2,95.43,180711.0,96.06,96.06,95.2,95.43,180711.0
2024-12-19 14:30:00,95.46,95.72,95.05,95.06,141909.0,95.46,95.72,95.05,95.06,141909.0
2024-12-19 15:00:00,95.06,95.82,95.01,95.82,177135.0,95.06,95.82,95.01,95.82,177135.0
2024-12-19 15:30:00,95.79,96.18,95.27,95.52,522085.0,95.79,96.18,95.27,95.52,522085.0
2024-12-20 09:30:00,94.52,96.1,94.33,95.27,456542.0,94.52,96.1,94.33,95.27,456542.0
2024-12-20 10:00:00,95.3,96.17,94.97,96.1,119143.0,95.3,96.17,94.97,96.1,119143.0
2024-12-20 10:30:00,96.06,96.78,96.06,96.3,166823.0,96.06,96.78,96.06,96.3,166823.0
2024-12-20 11:00:00,96.33,97.13,96.28,96.65,146457.0,96.33,97.13,96.28,96.65,146457.0
2024-12-20 11:30:00,96.65,97.5,96.55,97.03,151501.0,96.65,97.5,96.55,97.03,151501.0
2024-12-20 12:00:00,97.03,98.0,96.91,97.77,190076.0,97.03,98.0,96.91,97.77,190076.0
2024-12-20 12:30:00,97.73,97.81,96.93,97.41,147229.0,97.73,97.81,96.93,97.41,147229.0
2024-12-20 13:00:00,97.41,97.56,96.72,96.72,117793.0,97.41,97.56,96.72,96.72,117793.0
2024-12-20 13:30:00,96.72,97.44,96.69,97.18,139568.0,96.72,97.44,96.69,97.18,139568.0
2024-12-20 14:00:00,97.2,97.52,96.82,97.48,150994.0,97.2,97.52,96.82,97.48,150994.0
2024-12-20 14:30:00,97.51,97.84,97.3,97.39,150472.0,97.51,97.84,97.3,97.39,150472.0
2024-12-20 15:00:00,97.44,97.86,97.17,97.78,194264.0,97.44,97.86,97.17,97.78,194264.0
2024-12-20 15:30:00,97.8,98.28,97.21,97.4,860136.0,97.8,98.28,97.21,97.4,860136.0
2024-12-23 09:30:00,97.5,98.0,96.25,97.39,349074.0,97.5,98.0,96.25,97.39,349074.0
2024-12-23 10:00:00,97.42,98.16,96.59,97.78,264747.0,97.42,98.16,96.59,97.78,264747.0
2024-12-23 10:30:00,97.86,98.18,97.4,97.61,169225.0,97.86,98.18,97.4,97.61,169225.0
2024-12-23 11:00:00,97.66,99.07,97.62,98.88,142711.0,97.66,99.07,97.62,98.88,142711.0
2024-12-23 11:30:00,98.88,99.5,98.75,99.3,234024.0,98.88,99.5,98.75,99.3,234024.0
2024-12-23 12:00:00,99.25,99.33,98.37,99.0,166722.0,99.25,99.33,98.37,99.0,166722.0
2024-12-23 12:30:00,99.02,99.02,98.63,98.71,65541.0,99.02,99.02,98.63,98.71,65541.0
2024-12-23 13:00:00,98.74,99.01,98.5,99.0,83270.0,98.74,99.01,98.5,99.0,83270.0
2024-12-23 13:30:00,98.95,99.39,98.8,99.34,152902.0,98.95,99.39,98.8,99.34,152902.0
2024-12-23 14:00:00,99.27,99.45,99.1,99.29,93906.0,99.27,99.45,99.1,99.29,93906.0
2024-12-23 14:30:00,99.31,99.47,99.02,99.02,98633.0,99.31,99.47,99.02,99.02,98633.0
2024-12-23 15:00:00,99.01,99.39,98.76,99.3,138038.0,99.01,99.39,98.76,99.3,138038.0
2024-12-23 15:30:00,99.29,99.55,98.95,99.48,359582.0,99.29,99.55,98.95,99.48,359582.0
2024-12-24 09:30:00,99.35,100.19,99.06,100.15,213473.0,99.35,100.19,99.06,100.15,213473.0
2024-12-24 10:00:00,100.15,100.95,99.94,100.83,181186.0,100.15,100.95,99.94,100.83,181186.0
2024-12-24 10:30:00,100.81,100.88,100.45,100.68,187377.0,100.81,100.88,100.45,100.68,187377.0
2024-12-24 11:00:00,100.68,100.91,100.56,100.68,93369.0,100.68,100.91,100.56,100.68,93369.0
2024-12-24 11:30:00,100.65,100.72,100.33,100.47,87168.0,100.65,100.72,100.33,100.47,87168.0
2024-12-24 12:00:00,100.45,100.98,100.44,100.91,138031.0,100.45,100.98,100.44,100.91,138031.0
2024-12-24 12:30:00,100.91,101.29,100.67,101.22,267770.0,100.91,101.29,100.67,101.22,267770.0
2024-12-26 09:30:00,100.15,100.94,99.95,100.65,168399.0,100.15,100.94,99.95,100.65,168399.0
2024-12-26 10:00:00,100.7,101.13,100.54,101.13,116341.0,100.7,101.13,100.54,101.13,116341.0
2024-12-26 10:30:00,101.09,101.09,100.61,101.02,69411.0,101.09,101.09,100.61,101.02,69411.0
2024-12-26 11:00:00,101.02,101.02,100.64,100.84,58510.0,101.02,101.02,100.64,100.84,58510.0
2024-12-26 11:30:00,100.81,101.07,100.8,100.87,39903.0,100.81,101.07,100.8,100.87,39903.0
2024-12-26 12:00:00,100.85,100.94,100.73,100.74,53377.0,100.85,100.94,100.73,100.74,53377.0
2024-12-26 12:30:00,100.77,100.91,100.62,100.79,80062.0,100.77,100.91,100.62,100.79,80062.0
2024-12-26 13:00:00,100.8,101.13,100.77,101.05,112962.0,100.8,101.13,100.77,101.05,112962.0
2024-12-26 13:30:00,101.03,101.09,100.7,100.78,78396.0,101.03,101.09,100.7,100.78,78396.0
2024-12-26 14:00:00,100.75,100.8,100.5,100.73,104830.0,100.75,100.8,100.5,100.73,104830.0
2024-12-26 14:30:00,100.73,101.0,100.68,100.96,55426.0,100.73,101.0,100.68,100.96,55426.0
2024-12-26 15:00:00,100.96,101.28,100.79,100.79,80168.0,100.96,101.28,100.79,100.79,80168.0
2024-12-26 15:30:00,100.77,101.18,100.7,100.86,215419.0,100.77,101.18,100.7,100.86,215419.0
2024-12-27 09:30:00,100.44,100.55,99.8,100.21,155185.0,100.44,100.55,99.8,100.21,155185.0
2024-12-27 10:00:00,100.18,100.18,98.18,98.62,390531.0,100.18,100.18,98.18,98.62,390531.0
2024-12-27 10:30:00,98.59,99.39,98.3,99.37,118422.0,98.59,99.39,98.3,99.37,118422.0
2024-12-27 11:00:00,99.39,99.52,98.89,99.43,93011.0,99.39,99.52,98.89,99.43,93011.0
2024-12-27 11:30:00,99.44,99.45,98.72,98.93,64182.0,99.44,99.45,98.72,98.93,64182.0
2024-12-27 12:00:00,98.94,99.11,98.77,99.0,85843.0,98.94,99.11,98.77,99.0,85843.0
2024-12-27 12:30:00,98.9,99.21,98.78,99.04,73749.0,98.9,99.21,98.78,99.04,73749.0
2024-12-27 13:00:00,99.06,99.09,98.88,98.98,67942.0,99.06,99.09,98.88,98.98,67942.0
2024-12-27 13:30:00,98.94,99.14,98.79,99.08,55357.0,98.94,99.14,98.79,99.08,55357.0
2024-12-27 14:00:00,99.09,99.45,99.02,99.24,55468.0,99.09,99.45,99.02,99.24,55468.0
2024-12-27 14:30:00,99.23,99.61,99.18,99.58,62880.0,99.23,99.61,99.18,99.58,62880.0
2024-12-27 15:00:00,99.58,99.58,99.12,99.22,64633.0,99.58,99.58,99.12,99.22,64633.0
2024-12-27 15:30:00,99.19,99.67,99.0,99.67,247486.0,99.19,99.67,99.0,99.67,247486.0
2024-12-30 09:30:00,98.31,98.31,96.27,96.36,473771.0,98.31,98.31,96.27,96.36,473771.0
2024-12-30 10:00:00,96.31,96.48,95.49,95.7,259875.0,96.31,96.48,95.49,95.7,259875.0
2024-12-30 10:30:00,95.72,96.79,95.3,96.71,238964.0,95.72,96.79,95.3,96.71,238964.0
2024-12-30 11:00:00,96.67,97.57,96.63,97.46,117269.0,96.67,97.57,96.63,97.46,117269.0
2024-12-30 11:30:00,97.42,98.94,97.42,98.83,202909.0,97.42,98.94,97.42,98.83,202909.0
2024-12-30 12:00:00,98.83,98.93,98.42,98.42,128396.0,98.83,98.93,98.42,98.42,128396.0
2024-12-30 12:30:00,98.4,98.63,98.23,98.57,88258.0,98.4,98.63,98.23,98.57,88258.0
2024-12-30 13:00:00,98.55,98.97,98.33,98.49,75752.0,98.55,98.97,98.33,98.49,75752.0
2024-12-30 13:30:00,98.47,98.85,98.47,98.59,77303.0,98.47,98.85,98.47,98.59,77303.0
2024-12-30 14:00:00,98.61,98.64,98.12,98.22,72508.0,98.61,98.64,98.12,98.22,72508.0
2024-12-30 14:30:00,98.2,98.48,98.16,98.33,55932.0,98.2,98.48,98.16,98.33,55932.0
2024-12-30 15:00:00,98.31,98.45,97.94,97.94,88898.0,98.31,98.45,97.94,97.94,88898.0
2024-12-30 15:30:00,98.03,98.42,97.9,98.19,309485.0,98.03,98.42,97.9,98.19,309485.0
2024-12-31 09:30:00,97.82,98.22,97.01,98.13,176089.0,97.82,98.22,97.01,98.13,176089.0
2024-12-31 10:00:00,98.18,98.25,97.5,97.71,134807.0,98.18,98.25,97.5,97.71,134807.0
2024-12-31 10:30:00,97.78,97.82,97.36,97.41,77444.0,97.78,97.82,97.36,97.41,77444.0
2024-12-31 11:00:00,97.45,97.48,96.36,96.58,163485.0,97.45,97.48,96.36,96.58,163485.0
2024-12-31 11:30:00,96.54,96.87,96.31,96.8,168292.0,96.54,96.87,96.31,96.8,168292.0
2024-12-31 12:00:00,96.79,96.83,96.18,96.29,89635.0,96.79,96.83,96.18,96.29,89635.0
2024-12-31 12:30:00,96.3,97.07,96.03,97.06,108004.0,96.3,97.07,96.03,97.06,108004.0
2024-12-31 13:00:00,97.05,97.28,96.39,96.45,95659.0,97.05,97.28,96.39,96.45,95659.0
2024-12-31 13:30:00,96.41,96.89,96.35,96.56,70642.0,96.41,96.89,96.35,96.56,70642.0
2024-12-31 14:00:00,96.59,96.7,96.32,96.39,60781.0,96.59,96.7,96.32,96.39,60781.0
2024-12-31 14:30:00,96.4,96.67,96.12,96.65,67868.0,96.4,96.67,96.12,96.65,67868.0
2024-12-31 15:00:00,96.63,97.49,96.56,97.46,132337.0,96.63,97.49,96.56,97.46,132337.0
2024-12-31 15:30:00,97.46,97.6,96.58,97.1,361499.0,97.46,97.6,96.58,97.1,361499.0
2025-01-02 09:30:00,97.29,97.43,95.38,97.01,337547.0,97.29,97.43,95.38,97.01,337547.0
2025-01-02 10:00:00,97.07,97.92,96.51,96.64,199814.0,97.07,97.92,96.51,96.64,199814.0
2025-01-02 10:30:00,96.57,96.84,95.89,96.22,118920.0,96.57,96.84,95.89,96.22,118920.0
2025-01-02 11:00:00,96.24,96.76,95.7,96.58,110235.0,96.24,96.76,95.7,96.58,110235.0
2025-01-02 11:30:00,96.55,96.77,96.25,96.59,105417.0,96.55,96.77,96.25,96.59,105417.0
2025-01-02 12:00:00,96.54,96.55,95.74,95.75,120335.0,96.54,96.55,95.74,95.75,120335.0
2025-01-02 12:30:00,95.71,95.84,94.44,94.92,190102.0,95.71,95.84,94.44,94.92,190102.0
2025-01-02 13:00:00,94.95,95.11,94.5,95.08,122656.0,94.95,95.11,94.5,95.08,122656.0
2025-01-02 13:30:00,95.05,95.27,94.59,95.23,102217.0,95.05,95.27,94.59,95.23,102217.0
2025-01-02 14:00:00,95.23,95.47,95.11,95.34,116292.0,95.23,95.47,95.11,95.34,116292.0
2025-01-02 14:30:00,95.32,95.34,94.95,95.01,106706.0,95.32,95.34,94.95,95.01,106706.0
2025-01-02 15:00:00,95.01,95.45,95.01,95.32,114908.0,95.01,95.45,95.01,95.32,114908.0
2025-01-02 15:30:00,95.36,95.53,95.03,95.42,348200.0,95.36,95.53,95.03,95.42,348200.0
2025-01-03 09:30:00,95.4,95.4,91.78,92.19,571384.0,95.4,95.4,91.78,92.19,571384.0
2025-01-03 10:00:00,92.23,94.07,92.0,93.81,454631.0,92.23,94.07,92.0,93.81,454631.0
2025-01-03 10:30:00,93.75,94.88,93.65,94.58,186432.0,93.75,94.88,93.65,94.58,186432.0
2025-01-03 11:00:00,94.57,94.64,93.67,94.15,118319.0,94.57,94.64,93.67,94.15,118319.0
2025-01-03 11:30:00,94.22,94.39,93.95,94.26,88606.0,94.22,94.39,93.95,94.26,88606.0
2025-01-03 12:00:00,94.3,94.88,94.29,94.48,106987.0,94.3,94.88,94.29,94.48,106987.0
2025-01-03 12:30:00,94.51,94.97,94.51,94.79,74217.0,94.51,94.97,94.51,94.79,74217.0
2025-01-03 13:00:00,94.86,95.26,94.71,95.26,121708.0,94.86,95.26,94.71,95.26,121708.0
2025-01-03 13:30:00,95.21,95.28,94.87,95.21,152402.0,95.21,95.28,94.87,95.21,152402.0
2025-01-03 14:00:00,95.18,95.3,95.01,95.05,74321.0,95.18,95.3,95.01,95.05,74321.0
2025-01-03 14:30:00,95.07,95.29,95.05,95.05,80522.0,95.07,95.29,95.05,95.05,80522.0
2025-01-03 15:00:00,95.02,95.3,94.86,95.17,133111.0,95.02,95.3,94.86,95.17,133111.0
2025-01-03 15:30:00,95.17,95.73,95.1,95.67,499781.0,95.17,95.73,95.1,95.67,499781.0
2025-01-06 09:30:00,96.83,99.09,96.37,98.92,744811.0,96.83,99.09,96.37,98.92,744811.0
2025-01-06 10:00:00,98.92,100.14,98.45,98.95,590443.0,98.92,100.14,98.45,98.95,590443.0
2025-01-06 10:30:00,99.0,99.82,98.79,99.67,254487.0,99.0,99.82,98.79,99.67,254487.0
2025-01-06 11:00:00,99.7,100.01,99.34,99.82,285891.0,99.7,100.01,99.34,99.82,285891.0
2025-01-06 11:30:00,99.82,100.86,99.79,100.66,390385.0,99.82,100.86,99.79,100.66,390385.0
2025-01-06 12:00:00,100.64,101.3,100.14,100.98,460545.0,100.64,101.3,100.14,100.98,460545.0
2025-01-06 12:30:00,100.96,101.01,100.08,100.48,214496.0,100.96,101.01,100.08,100.48,214496.0
2025-01-06 13:00:00,100.51,100.52,100.07,100.24,89241.0,100.51,100.52,100.07,100.24,89241.0
2025-01-06 13:30:00,100.24,100.25,99.52,99.55,116843.0,100.24,100.25,99.52,99.55,116843.0
2025-01-06 14:00:00,99.56,99.65,98.95,99.29,214599.0,99.56,99.65,98.95,99.29,214599.0
2025-01-06 14:30:00,99.29,99.39,98.9,99.08,163638.0,99.29,99.39,98.9,99.08,163638.0
2025-01-06 15:00:00,99.05,99.13,98.72,98.81,162454.0,99.05,99.13,98.72,98.81,162454.0
2025-01-06 15:30:00,98.83,98.99,98.23,98.57,603264.0,98.83,98.99,98.23,98.57,603264.0
2025-01-07 09:30:00,99.35,101.09,99.0,99.84,322529.0,99.35,101.09,99.0,99.84,322529.0
2025-01-07 10:00:00,99.78,99.85,98.14,99.63,270977.0,99.78,99.85,98.14,99.63,270977.0
2025-01-07 10:30:00,99.63,100.85,98.79,100.76,201743.0,99.63,100.85,98.79,100.76,201743.0
2025-01-07 11:00:00,100.8,101.18,100.6,100.91,212690.0,100.8,101.18,100.6,100.91,212690.0
2025-01-07 11:30:00,100.91,101.58,100.38,100.43,257714.0,100.91,101.58,100.38,100.43,257714.0
2025-01-07 12:00:00,100.44,100.8,100.2,100.66,112086.0,100.44,100.8,100.2,100.66,112086.0
2025-01-07 12:30:00,100.67,100.89,100.27,100.83,145778.0,100.67,100.89,100.27,100.83,145778.0
2025-01-07 13:00:00,100.84,101.38,100.83,101.29,120933.0,100.84,101.38,100.83,101.29,120933.0
2025-01-07 13:30:00,101.34,101.58,101.1,101.39,169228.0,101.34,101.58,101.1,101.39,169228.0
2025-01-07 14:00:00,101.37,101.71,101.3,101.52,163686.0,101.37,101.71,101.3,101.52,163686.0
2025-01-07 14:30:00,101.49,101.6,101.0,101.35,192507.0,101.49,101.6,101.0,101.35,192507.0
2025-01-07 15:00:00,101.37,101.43,100.42,100.51,282254.0,101.37,101.43,100.42,100.51,282254.0
2025-01-07 15:30:00,100.5,101.25,100.49,101.21,540461.0,100.5,101.25,100.49,101.21,540461.0
2025-01-08 09:30:00,100.05,100.64,99.4,99.96,382494.0,100.05,100.64,99.4,99.96,382494.0
2025-01-08 10:00:00,99.88,101.18,99.86,100.48,238546.0,99.88,101.18,99.86,100.48,238546.0
2025-01-08 10:30:00,100.49,101.19,100.08,100.9,146025.0,100.49,101.19,100.08,100.9,146025.0
2025-01-08 11:00:00,100.85,101.18,100.62,100.95,116973.0,100.85,101.18,100.62,100.95,116973.0
2025-01-08 11:30:00,101.02,101.58,100.68,100.99,130116.0,101.02,101.58,100.68,100.99,130116.0
2025-01-08 12:00:00,101.0,101.14,100.73,100.79,140113.0,101.0,101.14,100.73,100.79,140113.0
2025-01-08 12:30:00,100.8,101.59,100.57,101.58,178986.0,100.8,101.59,100.57,101.58,178986.0
2025-01-08 13:00:00,101.62,102.6,101.59,102.42,281305.0,101.62,102.6,101.59,102.42,281305.0
2025-01-08 13:30:00,102.41,102.53,101.82,102.13,159863.0,102.41,102.53,101.82,102.13,159863.0
2025-01-08 14:00:00,102.1,103.8,101.95,103.58,320174.0,102.1,103.8,101.95,103.58,320174.0
2025-01-08 14:30:00,103.58,103.7,102.95,103.33,247990.0,103.58,103.7,102.95,103.33,247990.0
2025-01-08 15:00:00,103.38,103.75,103.22,103.58,161053.0,103.38,103.75,103.22,103.58,161053.0
2025-01-08 15:30:00,103.55,103.9,103.21,103.7,669954.0,103.55,103.9,103.21,103.7,669954.0
2025-01-10 09:30:00,109.47,110.33,105.79,109.31,1852382.0,109.47,110.33,105.79,109.31,1852382.0
2025-01-10 10:00:00,109.32,109.78,107.08,109.53,867336.0,109.32,109.78,107.08,109.53,867336.0
2025-01-10 10:30:00,109.48,110.92,109.13,109.65,1076293.0,109.48,110.92,109.13,109.65,1076293.0
2025-01-10 11:00:00,109.65,109.78,108.47,109.23,640263.0,109.65,109.78,108.47,109.23,640263.0
2025-01-10 11:30:00,109.25,110.32,108.97,109.13,464136.0,109.25,110.32,108.97,109.13,464136.0
2025-01-10 12:00:00,109.13,109.28,108.0,108.93,420291.0,109.13,109.28,108.0,108.93,420291.0
2025-01-10 12:30:00,108.93,109.43,107.92,108.29,366502.0,108.93,109.43,107.92,108.29,366502.0
2025-01-10 13:00:00,108.27,108.68,107.75,107.97,396448.0,108.27,108.68,107.75,107.97,396448.0
2025-01-10 13:30:00,107.94,108.05,107.15,107.7,466447.0,107.94,108.05,107.15,107.7,466447.0
2025-01-10 14:00:00,107.72,108.06,107.1,107.83,445883.0,107.72,108.06,107.1,107.83,445883.0
2025-01-10 14:30:00,107.83,108.04,107.3,107.62,406166.0,107.83,108.04,107.3,107.62,406166.0
2025-01-10 15:00:00,107.61,107.91,106.82,106.97,467953.0,107.61,107.91,106.82,106.97,467953.0
2025-01-10 15:30:00,106.94,107.17,106.6,107.12,894947.0,106.94,107.17,106.6,107.12,894947.0
2025-01-13 09:30:00,104.48,105.1,103.28,104.08,744974.0,104.48,105.1,103.28,104.08,744974.0
2025-01-13 10:00:00,104.02,104.07,103.0,103.09,324232.0,104.02,104.07,103.0,103.09,324232.0
2025-01-13 10:30:00,103.01,105.13,103.0,104.44,246422.0,103.01,105.13,103.0,104.44,246422.0
2025-01-13 11:00:00,104.48,104.61,103.6,103.65,134640.0,104.48,104.61,103.6,103.65,134640.0
2025-01-13 11:30:00,103.61,104.0,102.21,102.22,182479.0,103.61,104.0,102.21,102.22,182479.0
2025-01-13 12:00:00,102.23,103.0,102.18,103.0,168715.0,102.23,103.0,102.18,103.0,168715.0
2025-01-13 12:30:00,102.96,103.02,102.31,102.94,170685.0,102.96,103.02,102.31,102.94,170685.0
2025-01-13 13:00:00,102.92,102.97,102.32,102.78,136977.0,102.92,102.97,102.32,102.78,136977.0
2025-01-13 13:30:00,102.71,102.92,102.24,102.47,196061.0,102.71,102.92,102.24,102.47,196061.0
2025-01-13 14:00:00,102.49,103.56,102.48,103.51,184589.0,102.49,103.56,102.48,103.51,184589.0
2025-01-13 14:30:00,103.5,103.85,103.37,103.79,134206.0,103.5,103.85,103.37,103.79,134206.0
2025-01-13 15:00:00,103.76,104.32,103.63,103.94,167893.0,103.76,104.32,103.63,103.94,167893.0
2025-01-13 15:30:00,103.89,104.99,103.83,104.71,439091.0,103.89,104.99,103.83,104.71,439091.0
2025-01-14 09:30:00,107.19,107.6,105.6,106.57,450020.0,107.19,107.6,105.6,106.57,450020.0
2025-01-14 10:00:00,106.55,107.6,106.33,107.03,386298.0,106.55,107.6,106.33,107.03,386298.0
2025-01-14 10:30:00,107.03,108.14,107.01,107.52,364342.0,107.03,108.14,107.01,107.52,364342.0
2025-01-14 11:00:00,107.53,107.56,106.72,107.11,189779.0,107.53,107.56,106.72,107.11,189779.0
2025-01-14 11:30:00,107.09,107.28,106.16,106.16,147707.0,107.09,107.28,106.16,106.16,147707.0
2025-01-14 12:00:00,106.16,106.51,106.11,106.27,154893.0,106.16,106.51,106.11,106.27,154893.0
2025-01-14 12:30:00,106.29,107.08,105.98,107.05,151252.0,106.29,107.08,105.98,107.05,151252.0
2025-01-14 13:00:00,107.04,107.39,106.96,107.3,168294.0,107.04,107.39,106.96,107.3,168294.0
2025-01-14 13:30:00,107.32,107.88,107.25,107.85,215496.0,107.32,107.88,107.25,107.85,215496.0
2025-01-14 14:00:00,107.85,108.12,107.58,107.92,207616.0,107.85,108.12,107.58,107.92,207616.0
2025-01-14 14:30:00,107.94,107.97,106.9,107.02,237484.0,107.94,107.97,106.9,107.02,237484.0
2025-01-14 15:00:00,106.98,107.52,106.78,107.17,271528.0,106.98,107.52,106.78,107.17,271528.0
2025-01-14 15:30:00,107.2,107.73,106.66,107.68,604079.0,107.2,107.73,106.66,107.68,604079.0
2025-01-15 09:30:00,109.15,110.15,107.39,108.37,571002.0,109.15,110.15,107.39,108.37,571002.0
2025-01-15 10:00:00,108.33,108.5,107.44,107.75,287506.0,108.33,108.5,107.44,107.75,287506.0
2025-01-15 10:30:00,107.72,107.88,106.85,106.96,205778.0,107.72,107.88,106.85,106.96,205778.0
2025-01-15 11:00:00,106.99,107.16,106.66,107.06,183163.0,106.99,107.16,106.66,107.06,183163.0
2025-01-15 11:30:00,106.99,107.12,106.6,107.01,116525.0,106.99,107.12,106.6,107.01,116525.0
2025-01-15 12:00:00,106.97,107.03,106.73,106.99,84334.0,106.97,107.03,106.73,106.99,84334.0
2025-01-15 12:30:00,106.97,107.07,105.7,105.7,178890.0,106.97,107.07,105.7,105.7,178890.0
2025-01-15 13:00:00,105.72,106.16,105.61,105.8,126782.0,105.72,106.16,105.61,105.8,126782.0
2025-01-15 13:30:00,105.8,106.42,105.57,106.33,129651.0,105.8,106.42,105.57,106.33,129651.0
2025-01-15 14:00:00,106.36,106.42,105.78,106.05,162884.0,106.36,106.42,105.78,106.05,162884.0
2025-01-15 14:30:00,106.06,106.09,105.78,106.07,114928.0,106.06,106.09,105.78,106.07,114928.0
2025-01-15 15:00:00,106.06,106.1,105.44,105.55,223509.0,106.06,106.1,105.44,105.55,223509.0
2025-01-15 15:30:00,105.52,105.6,104.8,104.95,577093.0,105.52,105.6,104.8,104.95,577093.0
2025-01-16 09:30:00,105.4,106.06,104.82,104.89,256245.0,105.4,106.06,104.82,104.89,256245.0
2025-01-16 10:00:00,104.9,105.35,104.46,104.73,241922.0,104.9,105.35,104.46,104.73,241922.0
2025-01-16 10:30:00,104.7,105.0,104.38,104.8,126664.0,104.7,105.0,104.38,104.8,126664.0
2025-01-16 11:00:00,104.84,105.31,104.44,105.28,233646.0,104.84,105.31,104.44,105.28,233646.0
2025-01-16 11:30:00,105.27,106.7,105.26,106.63,571574.0,105.27,106.7,105.26,106.63,571574.0
2025-01-16 12:00:00,106.6,106.6,105.91,106.19,142375.0,106.6,106.6,105.91,106.19,142375.0
2025-01-16 12:30:00,106.18,106.31,105.9,106.26,103807.0,106.18,106.31,105.9,106.26,103807.0
2025-01-16 13:00:00,106.23,106.57,106.13,106.44,99164.0,106.23,106.57,106.13,106.44,99164.0
2025-01-16 13:30:00,106.38,106.67,106.18,106.44,166981.0,106.38,106.67,106.18,106.44,166981.0
2025-01-16 14:00:00,106.39,106.57,106.19,106.46,132220.0,106.39,106.57,106.19,106.46,132220.0
2025-01-16 14:30:00,106.46,106.52,106.32,106.45,123560.0,106.46,106.52,106.32,106.45,123560.0
2025-01-16 15:00:00,106.42,106.66,106.38,106.42,180739.0,106.42,106.66,106.38,106.42,180739.0
2025-01-16 15:30:00,106.43,106.56,106.05,106.1,529703.0,106.43,106.56,106.05,106.1,529703.0
2025-01-17 09:30:00,107.02,107.6,106.0,106.77,775841.0,107.02,107.6,106.0,106.77,775841.0
2025-01-17 10:00:00,106.77,107.75,106.67,107.3,431390.0,106.77,107.75,106.67,107.3,431390.0
2025-01-17 10:30:00,107.32,108.06,107.24,107.66,302647.0,107.32,108.06,107.24,107.66,302647.0
2025-01-17 11:00:00,107.63,108.47,107.54,107.94,226445.0,107.63,108.47,107.54,107.94,226445.0
2025-01-17 11:30:00,107.96,108.22,107.76,108.08,200436.0,107.96,108.22,107.76,108.08,200436.0
2025-01-17 12:00:00,108.03,108.22,107.83,107.92,155426.0,108.03,108.22,107.83,107.92,155426.0
2025-01-17 12:30:00,107.95,108.07,107.65,107.7,138994.0,107.95,108.07,107.65,107.7,138994.0
2025-01-17 13:00:00,107.69,108.1,107.62,107.7,222453.0,107.69,108.1,107.62,107.7,222453.0
2025-01-17 13:30:00,107.8,107.95,107.63,107.92,103850.0,107.8,107.95,107.63,107.92,103850.0
2025-01-17 14:00:00,107.9,107.94,107.41,107.49,140187.0,107.9,107.94,107.41,107.49,140187.0
2025-01-17 14:30:00,107.47,107.8,107.43,107.6,139321.0,107.47,107.8,107.43,107.6,139321.0
2025-01-17 15:00:00,107.59,107.59,106.99,107.15,242439.0,107.59,107.59,106.99,107.15,242439.0
2025-01-17 15:30:00,107.09,107.45,107.0,107.39,569959.0,107.09,107.45,107.0,107.39,569959.0
2025-01-21 09:30:00,109.18,110.09,108.7,109.05,1798286.0,109.18,110.09,108.7,109.05,1798286.0
2025-01-21 10:00:00,109.05,109.43,108.13,109.27,557182.0,109.05,109.43,108.13,109.27,557182.0
2025-01-21 10:30:00,109.24,110.13,108.98,110.01,615989.0,109.24,110.13,108.98,110.01,615989.0
2025-01-21 11:00:00,110.01,110.8,109.72,110.37,593079.0,110.01,110.8,109.72,110.37,593079.0
2025-01-21 11:30:00,110.31,110.51,109.95,110.18,302518.0,110.31,110.51,109.95,110.18,302518.0
2025-01-21 12:00:00,110.17,110.35,109.72,109.75,356342.0,110.17,110.35,109.72,109.75,356342.0
2025-01-21 12:30:00,109.76,109.85,109.02,109.56,236344.0,109.76,109.85,109.02,109.56,236344.0
2025-01-21 13:00:00,109.57,110.11,109.51,109.85,216855.0,109.57,110.11,109.51,109.85,216855.0
2025-01-21 13:30:00,109.84,110.01,109.63,109.72,244674.0,109.84,110.01,109.63,109.72,244674.0
2025-01-21 14:00:00,109.73,109.74,108.82,109.46,486732.0,109.73,109.74,108.82,109.46,486732.0
2025-01-21 14:30:00,109.48,109.48,108.51,108.69,404728.0,109.48,109.48,108.51,108.69,404728.0
2025-01-21 15:00:00,108.69,109.32,108.63,109.3,440192.0,108.69,109.32,108.63,109.3,440192.0
2025-01-21 15:30:00,109.3,110.7,109.26,110.58,1474059.0,109.3,110.7,109.26,110.58,1474059.0
2025-01-22 09:30:00,115.85,116.0,110.9,112.66,3063432.0,115.85,116.0,110.9,112.66,3063432.0
2025-01-22 10:00:00,112.57,112.81,108.82,109.97,1770305.0,112.57,112.81,108.82,109.97,1770305.0
2025-01-22 10:30:00,109.93,113.24,109.54,113.09,1503915.0,109.93,113.24,109.54,113.09,1503915.0
2025-01-22 11:00:00,113.09,113.14,109.29,109.95,1032283.0,113.09,113.14,109.29,109.95,1032283.0
2025-01-22 11:30:00,109.91,110.14,107.0,107.35,1044473.0,109.91,110.14,107.0,107.35,1044473.0
2025-01-22 12:00:00,107.27,108.43,107.06,108.22,668784.0,107.27,108.43,107.06,108.22,668784.0
2025-01-22 12:30:00,108.25,108.44,107.75,108.27,330518.0,108.25,108.44,107.75,108.27,330518.0
2025-01-22 13:00:00,108.23,109.75,107.91,109.14,414759.0,108.23,109.75,107.91,109.14,414759.0
2025-01-22 13:30:00,109.17,109.68,108.91,109.43,345250.0,109.17,109.68,108.91,109.43,345250.0
2025-01-22 14:00:00,109.42,109.51,108.54,108.77,258739.0,109.42,109.51,108.54,108.77,258739.0
2025-01-22 14:30:00,108.77,109.01,108.57,108.74,198665.0,108.77,109.01,108.57,108.74,198665.0
2025-01-22 15:00:00,108.79,108.99,107.95,108.02,426649.0,108.79,108.99,107.95,108.02,426649.0
2025-01-22 15:30:00,108.05,109.1,107.8,108.0,1021466.0,108.05,109.1,107.8,108.0,1021466.0
2025-01-23 09:30:00,108.8,109.21,106.66,107.03,888164.0,108.8,109.21,106.66,107.03,888164.0
2025-01-23 10:00:00,107.04,107.3,104.9,105.06,530288.0,107.04,107.3,104.9,105.06,530288.0
2025-01-23 10:30:00,105.01,105.96,104.87,105.46,619909.0,105.01,105.96,104.87,105.46,619909.0
2025-01-23 11:00:00,105.48,105.8,104.62,105.17,365152.0,105.48,105.8,104.62,105.17,365152.0
2025-01-23 11:30:00,105.17,106.04,105.08,105.54,317799.0,105.17,106.04,105.08,105.54,317799.0
2025-01-23 12:00:00,105.51,105.7,105.07,105.2,283638.0,105.51,105.7,105.07,105.2,283638.0
2025-01-23 12:30:00,105.18,105.38,105.12,105.22,167454.0,105.18,105.38,105.12,105.22,167454.0
2025-01-23 13:00:00,105.23,105.79,105.23,105.39,307287.0,105.23,105.79,105.23,105.39,307287.0
2025-01-23 13:30:00,105.39,105.72,105.07,105.18,218417.0,105.39,105.72,105.07,105.18,218417.0
2025-01-23 14:00:00,105.19,105.32,104.93,105.02,261714.0,105.19,105.32,104.93,105.02,261714.0
2025-01-23 14:30:00,104.99,105.27,104.58,104.75,351585.0,104.99,105.27,104.58,104.75,351585.0
2025-01-23 15:00:00,104.74,104.78,103.77,104.03,688269.0,104.74,104.78,103.77,104.03,688269.0
2025-01-23 15:30:00,104.03,104.15,102.86,103.0,1802603.0,104.03,104.15,102.86,103.0,1802603.0
2025-01-24 09:30:00,102.81,106.46,102.27,105.73,1499330.0,102.81,106.46,102.27,105.73,1499330.0
2025-01-24 10:00:00,105.67,106.07,105.15,105.75,494162.0,105.67,106.07,105.15,105.75,494162.0
2025-01-24 10:30:00,105.72,105.99,105.22,105.84,353576.0,105.72,105.99,105.22,105.84,353576.0
2025-01-24 11:00:00,105.88,107.17,105.73,106.99,440154.0,105.88,107.17,105.73,106.99,440154.0
2025-01-24 11:30:00,107.04,107.37,106.65,107.11,224187.0,107.04,107.37,106.65,107.11,224187.0
2025-01-24 12:00:00,107.11,107.85,106.94,107.67,279933.0,107.11,107.85,106.94,107.67,279933.0
2025-01-24 12:30:00,107.64,107.95,107.24,107.35,280794.0,107.64,107.95,107.24,107.35,280794.0
2025-01-24 13:00:00,107.32,107.85,107.32,107.68,184953.0,107.32,107.85,107.32,107.68,184953.0
2025-01-24 13:30:00,107.69,107.73,106.25,106.31,262650.0,107.69,107.73,106.25,106.31,262650.0
2025-01-24 14:00:00,106.28,106.36,105.62,105.87,295958.0,106.28,106.36,105.62,105.87,295958.0
2025-01-24 14:30:00,105.83,106.15,105.67,105.7,239742.0,105.83,106.15,105.67,105.7,239742.0
2025-01-24 15:00:00,105.7,105.92,104.87,104.94,297180.0,105.7,105.92,104.87,104.94,297180.0
2025-01-24 15:30:00,104.98,105.25,104.71,104.95,904928.0,104.98,105.25,104.71,104.95,904928.0
2025-01-27 09:30:00,102.64,105.54,102.0,105.1,546999.0,102.64,105.54,102.0,105.1,546999.0
2025-01-27 10:00:00,105.24,105.4,103.52,104.23,327165.0,105.24,105.4,103.52,104.23,327165.0
2025-01-27 10:30:00,104.2,104.88,104.16,104.55,226460.0,104.2,104.88,104.16,104.55,226460.0
2025-01-27 11:00:00,104.61,105.36,104.48,105.09,245892.0,104.61,105.36,104.48,105.09,245892.0
2025-01-27 11:30:00,105.09,107.78,105.08,107.58,325793.0,105.09,107.78,105.08,107.58,325793.0
2025-01-27 12:00:00,107.61,107.79,106.54,107.13,414292.0,107.61,107.79,106.54,107.13,414292.0
2025-01-27 12:30:00,107.13,107.28,106.69,106.8,142462.0,107.13,107.28,106.69,106.8,142462.0
2025-01-27 13:00:00,106.77,107.01,106.45,106.47,146365.0,106.77,107.01,106.45,106.47,146365.0
2025-01-27 13:30:00,106.47,106.79,106.11,106.16,100400.0,106.47,106.79,106.11,106.16,100400.0
2025-01-27 14:00:00,106.19,106.82,106.17,106.53,140864.0,106.19,106.82,106.17,106.53,140864.0
2025-01-27 14:30:00,106.59,106.71,105.82,106.24,217537.0,106.59,106.71,105.82,106.24,217537.0
2025-01-27 15:00:00,106.25,106.54,105.96,106.38,171543.0,106.25,106.54,105.96,106.38,171543.0
2025-01-27 15:30:00,106.39,107.95,106.38,106.75,902613.0,106.39,107.95,106.38,106.75,902613.0
2025-01-28 09:30:00,105.83,106.45,104.33,104.98,649119.0,105.83,106.45,104.33,104.98,649119.0
2025-01-28 10:00:00,104.99,106.08,104.75,104.9,336957.0,104.99,106.08,104.75,104.9,336957.0
2025-01-28 10:30:00,104.86,105.7,104.8,105.45,253877.0,104.86,105.7,104.8,105.45,253877.0
2025-01-28 11:00:00,105.53,105.53,104.8,105.0,190907.0,105.53,105.53,104.8,105.0,190907.0
2025-01-28 11:30:00,104.99,105.42,104.71,105.26,161852.0,104.99,105.42,104.71,105.26,161852.0
2025-01-28 12:00:00,105.27,105.69,105.07,105.17,122890.0,105.27,105.69,105.07,105.17,122890.0
2025-01-28 12:30:00,105.21,105.35,104.85,105.16,88993.0,105.21,105.35,104.85,105.16,88993.0
2025-01-28 13:00:00,105.15,105.54,105.06,105.43,102092.0,105.15,105.54,105.06,105.43,102092.0
2025-01-28 13:30:00,105.4,105.7,105.3,105.68,138082.0,105.4,105.7,105.3,105.68,138082.0
2025-01-28 14:00:00,105.66,105.99,105.58,105.77,111559.0,105.66,105.99,105.58,105.77,111559.0
2025-01-28 14:30:00,105.77,105.99,105.6,105.77,86111.0,105.77,105.99,105.6,105.77,86111.0
2025-01-28 15:00:00,105.79,106.58,105.79,106.48,177148.0,105.79,106.58,105.79,106.48,177148.0
2025-01-28 15:30:00,106.47,106.72,106.23,106.31,340991.0,106.47,106.72,106.23,106.31,340991.0
2025-01-29 09:30:00,107.07,107.83,106.52,107.67,314143.0,107.07,107.83,106.52,107.67,314143.0
2025-01-29 10:00:00,107.65,108.16,107.04,107.71,191017.0,107.65,108.16,107.04,107.71,191017.0
2025-01-29 10:30:00,107.74,108.06,107.41,107.97,122355.0,107.74,108.06,107.41,107.97,122355.0
2025-01-29 11:00:00,107.92,108.22,107.68,107.93,123737.0,107.92,108.22,107.68,107.93,123737.0
2025-01-29 11:30:00,107.93,108.11,107.51,107.72,85893.0,107.93,108.11,107.51,107.72,85893.0
2025-01-29 12:00:00,107.73,108.01,107.52,107.94,84868.0,107.73,108.01,107.52,107.94,84868.0
2025-01-29 12:30:00,107.94,108.86,107.84,108.64,530007.0,107.94,108.86,107.84,108.64,530007.0
2025-01-29 13:00:00,108.63,108.7,108.12,108.37,123391.0,108.63,108.7,108.12,108.37,123391.0
2025-01-29 13:30:00,108.43,108.69,108.02,108.15,146187.0,108.43,108.69,108.02,108.15,146187.0
2025-01-29 14:00:00,108.06,108.06,107.21,107.42,122859.0,108.06,108.06,107.21,107.42,122859.0
2025-01-29 14:30:00,107.34,108.51,107.34,107.69,206792.0,107.34,108.51,107.34,107.69,206792.0
2025-01-29 15:00:00,107.69,108.03,107.2,107.82,196617.0,107.69,108.03,107.2,107.82,196617.0
2025-01-29 15:30:00,107.86,108.38,107.32,108.22,456325.0,107.86,108.38,107.32,108.22,456325.0
2025-01-30 09:30:00,107.1,108.4,106.7,108.4,295374.0,107.1,108.4,106.7,108.4,295374.0
2025-01-30 10:00:00,108.36,108.5,106.67,106.73,190066.0,108.36,108.5,106.67,106.73,190066.0
2025-01-30 10:30:00,106.7,107.65,106.53,107.08,347277.0,106.7,107.65,106.53,107.08,347277.0
2025-01-30 11:00:00,107.0,108.39,107.0,108.36,183447.0,107.0,108.39,107.0,108.36,183447.0
2025-01-30 11:30:00,108.34,108.49,108.07,108.34,91252.0,108.34,108.49,108.07,108.34,91252.0
2025-01-30 12:00:00,108.34,108.44,107.84,107.86,100053.0,108.34,108.44,107.84,107.86,100053.0
2025-01-30 12:30:00,107.85,108.18,107.59,108.02,130415.0,107.85,108.18,107.59,108.02,130415.0
2025-01-30 13:00:00,108.02,108.67,107.9,108.51,114931.0,108.02,108.67,107.9,108.51,114931.0
2025-01-30 13:30:00,108.59,108.98,108.55,108.86,118332.0,108.59,108.98,108.55,108.86,118332.0
2025-01-30 14:00:00,108.82,109.19,108.77,108.99,116854.0,108.82,109.19,108.77,108.99,116854.0
2025-01-30 14:30:00,108.94,109.2,108.65,109.11,184038.0,108.94,109.2,108.65,109.11,184038.0
2025-01-30 15:00:00,109.12,109.77,109.11,109.43,201949.0,109.12,109.77,109.11,109.43,201949.0
2025-01-30 15:30:00,109.42,109.58,108.45,109.4,561797.0,109.42,109.58,108.45,109.4,561797.0
2025-01-31 09:30:00,109.63,110.32,108.39,108.74,354599.0,109.63,110.32,108.39,108.74,354599.0
2025-01-31 10:00:00,108.73,108.77,106.88,107.29,410862.0,108.73,108.77,106.88,107.29,410862.0
2025-01-31 10:30:00,107.33,107.43,106.71,106.84,265396.0,107.33,107.43,106.71,106.84,265396.0
2025-01-31 11:00:00,106.86,106.92,106.36,106.88,390038.0,106.86,106.92,106.36,106.88,390038.0
2025-01-31 11:30:00,106.93,107.28,106.78,106.97,136769.0,106.93,107.28,106.78,106.97,136769.0
2025-01-31 12:00:00,106.97,107.09,106.57,106.71,152664.0,106.97,107.09,106.57,106.71,152664.0
2025-01-31 12:30:00,106.68,106.9,106.48,106.53,103454.0,106.68,106.9,106.48,106.53,103454.0
2025-01-31 13:00:00,106.56,106.82,105.37,105.53,292883.0,106.56,106.82,105.37,105.53,292883.0
2025-01-31 13:30:00,105.5,107.22,104.86,106.65,810837.0,105.5,107.22,104.86,106.65,810837.0
2025-01-31 14:00:00,106.64,107.47,106.31,107.29,455802.0,106.64,107.47,106.31,107.29,455802.0
2025-01-31 14:30:00,107.3,107.65,106.93,107.16,178021.0,107.3,107.65,106.93,107.16,178021.0
2025-01-31 15:00:00,107.15,107.15,106.23,106.41,148476.0,107.15,107.15,106.23,106.41,148476.0
2025-01-31 15:30:00,106.43,106.56,105.59,105.84,594674.0,106.43,106.56,105.59,105.84,594674.0
2025-02-03 09:30:00,101.96,103.94,101.32,103.29,581228.0,101.96,103.94,101.32,103.29,581228.0
2025-02-03 10:00:00,103.16,104.7,102.9,104.61,213702.0,103.16,104.7,102.9,104.61,213702.0
2025-02-03 10:30:00,104.68,105.77,104.41,105.73,272456.0,104.68,105.77,104.41,105.73,272456.0
2025-02-03 11:00:00,105.69,106.07,105.08,105.76,228965.0,105.69,106.07,105.08,105.76,228965.0
2025-02-03 11:30:00,105.8,106.3,105.42,105.52,175889.0,105.8,106.3,105.42,105.52,175889.0
2025-02-03 12:00:00,105.47,105.63,105.09,105.1,196591.0,105.47,105.63,105.09,105.1,196591.0
2025-02-03 12:30:00,105.05,105.33,104.57,104.88,157433.0,105.05,105.33,104.57,104.88,157433.0
2025-02-03 13:00:00,104.86,105.19,104.51,104.88,121542.0,104.86,105.19,104.51,104.88,121542.0
2025-02-03 13:30:00,104.94,105.5,104.81,105.1,117252.0,104.94,105.5,104.81,105.1,117252.0
2025-02-03 14:00:00,105.11,105.99,105.09,105.86,148226.0,105.11,105.99,105.09,105.86,148226.0
2025-02-03 14:30:00,105.91,105.99,105.58,105.85,164356.0,105.91,105.99,105.58,105.85,164356.0
2025-02-03 15:00:00,105.83,106.14,105.33,105.36,177821.0,105.83,106.14,105.33,105.36,177821.0
2025-02-03 15:30:00,105.34,105.4,104.73,104.83,470470.0,105.34,105.4,104.73,104.83,470470.0
2025-02-04 09:30:00,106.58,107.45,105.26,105.73,353712.0,106.58,107.45,105.26,105.73,353712.0
2025-02-04 10:00:00,105.79,105.85,104.43,105.61,309247.0,105.79,105.85,104.43,105.61,309247.0
2025-02-04 10:30:00,105.61,106.0,105.36,105.61,151176.0,105.61,106.0,105.36,105.61,151176.0
2025-02-04 11:00:00,105.63,107.17,105.63,107.16,183749.0,105.63,107.17,105.63,107.16,183749.0
2025-02-04 11:30:00,107.19,107.19,106.73,106.89,133923.0,107.19,107.19,106.73,106.89,133923.0
2025-02-04 12:00:00,106.89,107.24,106.5,106.53,111541.0,106.89,107.24,106.5,106.53,111541.0
2025-02-04 12:30:00,106.54,106.97,106.4,106.96,98498.0,106.54,106.97,106.4,106.96,98498.0
2025-02-04 13:00:00,106.97,107.27,106.78,107.27,144879.0,106.97,107.27,106.78,107.27,144879.0
2025-02-04 13:30:00,107.3,107.62,107.25,107.41,122525.0,107.3,107.62,107.25,107.41,122525.0
2025-02-04 14:00:00,107.41,107.86,107.39,107.81,106320.0,107.41,107.86,107.39,107.81,106320.0
2025-02-04 14:30:00,107.79,108.43,107.78,108.39,321456.0,107.79,108.43,107.78,108.39,321456.0
2025-02-04 15:00:00,108.31,108.9,108.1,108.22,302080.0,108.31,108.9,108.1,108.22,302080.0
2025-02-04 15:30:00,108.22,108.79,108.06,108.68,524403.0,108.22,108.79,108.06,108.68,524403.0
2025-02-05 09:30:00,108.39,108.49,106.81,106.94,255290.0,108.39,108.49,106.81,106.94,255290.0
2025-02-05 10:00:00,107.1,108.05,106.54,107.58,218989.0,107.1,108.05,106.54,107.58,218989.0
2025-02-05 10:30:00,107.6,107.83,107.09,107.82,101029.0,107.6,107.83,107.09,107.82,101029.0
2025-02-05 11:00:00,107.77,108.25,107.66,108.12,91300.0,107.77,108.25,107.66,108.12,91300.0
2025-02-05 11:30:00,108.15,108.6,108.09,108.57,86862.0,108.15,108.6,108.09,108.57,86862.0
2025-02-05 12:00:00,108.52,108.63,108.13,108.19,61419.0,108.52,108.63,108.13,108.19,61419.0
2025-02-05 12:30:00,108.16,108.71,108.16,108.65,45069.0,108.16,108.71,108.16,108.65,45069.0
2025-02-05 13:00:00,108.7,108.75,108.47,108.68,55077.0,108.7,108.75,108.47,108.68,55077.0
2025-02-05 13:30:00,108.7,108.98,108.59,108.91,110182.0,108.7,108.98,108.59,108.91,110182.0
2025-02-05 14:00:00,108.91,109.1,108.68,108.68,116513.0,108.91,109.1,108.68,108.68,116513.0
2025-02-05 14:30:00,108.7,108.7,107.66,107.66,100462.0,108.7,108.7,107.66,107.66,100462.0
2025-02-05 15:00:00,107.7,107.95,107.6,107.64,95957.0,107.7,107.95,107.6,107.64,95957.0
2025-02-05 15:30:00,107.66,107.95,107.44,107.82,307712.0,107.66,107.95,107.44,107.82,307712.0
2025-02-06 09:30:00,108.85,109.72,108.3,109.0,360945.0,108.85,109.72,108.3,109.0,360945.0
2025-02-06 10:00:00,109.0,109.71,108.27,108.3,298619.0,109.0,109.71,108.27,108.3,298619.0
2025-02-06 10:30:00,108.3,108.97,108.18,108.73,95351.0,108.3,108.97,108.18,108.73,95351.0
2025-02-06 11:00:00,108.68,108.89,108.44,108.87,50937.0,108.68,108.89,108.44,108.87,50937.0
2025-02-06 11:30:00,108.87,109.41,108.53,109.16,64327.0,108.87,109.41,108.53,109.16,64327.0
2025-02-06 12:00:00,109.18,109.44,109.04,109.38,54184.0,109.18,109.44,109.04,109.38,54184.0
2025-02-06 12:30:00,109.36,109.37,109.11,109.12,51020.0,109.36,109.37,109.11,109.12,51020.0
2025-02-06 13:00:00,109.12,109.2,108.64,108.92,74046.0,109.12,109.2,108.64,108.92,74046.0
2025-02-06 13:30:00,108.89,109.31,108.75,109.3,67140.0,108.89,109.31,108.75,109.3,67140.0
2025-02-06 14:00:00,109.3,110.25,109.22,109.36,245322.0,109.3,110.25,109.22,109.36,245322.0
2025-02-06 14:30:00,109.41,109.44,108.79,109.02,141002.0,109.41,109.44,108.79,109.02,141002.0
2025-02-06 15:00:00,109.02,109.12,108.6,108.81,130012.0,109.02,109.12,108.6,108.81,130012.0
2025-02-06 15:30:00,108.84,109.38,108.83,109.18,390370.0,108.84,109.38,108.83,109.18,390370.0
2025-02-07 09:30:00,109.73,110.0,108.72,109.3,129730.0,109.73,110.0,108.72,109.3,129730.0
2025-02-07 10:00:00,109.14,109.74,108.4,109.57,196651.0,109.14,109.74,108.4,109.57,196651.0
2025-02-07 10:30:00,109.57,110.01,108.4,109.1,282045.0,109.57,110.01,108.4,109.1,282045.0
2025-02-07 11:00:00,109.1,110.07,108.64,109.61,206922.0,109.1,110.07,108.64,109.61,206922.0
2025-02-07 11:30:00,109.64,110.02,109.15,109.23,274860.0,109.64,110.02,109.15,109.23,274860.0
2025-02-07 12:00:00,109.2,109.56,109.0,109.36,170391.0,109.2,109.56,109.0,109.36,170391.0
2025-02-07 12:30:00,109.32,109.85,109.28,109.72,76744.0,109.32,109.85,109.28,109.72,76744.0
2025-02-07 13:00:00,109.7,110.05,109.64,109.74,91324.0,109.7,110.05,109.64,109.74,91324.0
2025-02-07 13:30:00,109.72,109.93,109.12,109.15,129166.0,109.72,109.93,109.12,109.15,129166.0
2025-02-07 14:00:00,109.14,109.53,108.98,109.38,117954.0,109.14,109.53,108.98,109.38,117954.0
2025-02-07 14:30:00,109.34,109.44,108.79,109.19,129460.0,109.34,109.44,108.79,109.19,129460.0
2025-02-07 15:00:00,109.19,109.25,108.87,109.0,148290.0,109.19,109.25,108.87,109.0,148290.0
2025-02-07 15:30:00,109.04,109.5,108.8,108.96,338507.0,109.04,109.5,108.8,108.96,338507.0
2025-02-10 09:30:00,109.1,109.1,104.96,105.3,886438.0,109.1,109.1,104.96,105.3,886438.0
2025-02-10 10:00:00,105.3,106.21,104.93,106.1,351807.0,105.3,106.21,104.93,106.1,351807.0
2025-02-10 10:30:00,106.18,106.62,105.76,106.5,283659.0,106.18,106.62,105.76,106.5,283659.0
2025-02-10 11:00:00,106.51,108.17,106.37,107.98,306390.0,106.51,108.17,106.37,107.98,306390.0
2025-02-10 11:30:00,107.99,108.08,107.3,107.69,184205.0,107.99,108.08,107.3,107.69,184205.0
2025-02-10 12:00:00,107.67,107.83,107.36,107.73,101815.0,107.67,107.83,107.36,107.73,101815.0
2025-02-10 12:30:00,107.73,108.41,107.67,108.35,66448.0,107.73,108.41,107.67,108.35,66448.0
2025-02-10 13:00:00,108.39,108.94,108.34,108.83,103515.0,108.39,108.94,108.34,108.83,103515.0
2025-02-10 13:30:00,108.81,109.11,108.57,108.74,124760.0,108.81,109.11,108.57,108.74,124760.0
2025-02-10 14:00:00,108.7,108.71,108.17,108.28,91083.0,108.7,108.71,108.17,108.28,91083.0
2025-02-10 14:30:00,108.24,108.34,107.73,107.79,84033.0,108.24,108.34,107.73,107.79,84033.0
2025-02-10 15:00:00,107.79,107.86,107.22,107.31,220928.0,107.79,107.86,107.22,107.31,220928.0
2025-02-10 15:30:00,107.34,107.34,106.03,106.07,715275.0,107.34,107.34,106.03,106.07,715275.0
2025-02-11 09:30:00,105.75,105.76,102.91,104.4,754401.0,105.75,105.76,102.91,104.4,754401.0
2025-02-11 10:00:00,104.36,104.4,102.77,103.3,383127.0,104.36,104.4,102.77,103.3,383127.0
2025-02-11 10:30:00,103.3,103.37,102.1,102.34,346421.0,103.3,103.37,102.1,102.34,346421.0
2025-02-11 11:00:00,102.37,103.27,102.18,102.93,277237.0,102.37,103.27,102.18,102.93,277237.0
2025-02-11 11:30:00,102.93,103.2,102.56,102.64,182183.0,102.93,103.2,102.56,102.64,182183.0
2025-02-11 12:00:00,102.63,102.7,102.16,102.44,194943.0,102.63,102.7,102.16,102.44,194943.0
2025-02-11 12:30:00,102.47,102.8,102.34,102.41,146362.0,102.47,102.8,102.34,102.41,146362.0
2025-02-11 13:00:00,102.41,103.27,102.2,103.22,195627.0,102.41,103.27,102.2,103.22,195627.0
2025-02-11 13:30:00,103.25,103.45,102.7,102.72,197664.0,103.25,103.45,102.7,102.72,197664.0
2025-02-11 14:00:00,102.74,102.92,102.41,102.86,163157.0,102.74,102.92,102.41,102.86,163157.0
2025-02-11 14:30:00,102.87,103.31,102.62,103.23,178324.0,102.87,103.31,102.62,103.23,178324.0
2025-02-11 15:00:00,103.19,104.17,103.14,104.04,254154.0,103.19,104.17,103.14,104.04,254154.0
2025-02-11 15:30:00,104.07,104.1,103.07,103.31,496553.0,104.07,104.1,103.07,103.31,496553.0
2025-02-12 09:30:00,103.71,106.28,103.32,106.03,600907.0,103.71,106.28,103.32,106.03,600907.0
2025-02-12 10:00:00,106.07,106.81,105.23,106.06,404619.0,106.07,106.81,105.23,106.06,404619.0
2025-02-12 10:30:00,106.07,106.79,105.64,106.69,197990.0,106.07,106.79,105.64,106.69,197990.0
2025-02-12 11:00:00,106.64,106.73,105.34,105.35,240285.0,106.64,106.73,105.34,105.35,240285.0
2025-02-12 11:30:00,105.4,105.7,105.3,105.66,185629.0,105.4,105.7,105.3,105.66,185629.0
2025-02-12 12:00:00,105.63,105.64,104.79,105.19,205186.0,105.63,105.64,104.79,105.19,205186.0
2025-02-12 12:30:00,105.14,105.65,104.98,105.26,119560.0,105.14,105.65,104.98,105.26,119560.0
2025-02-12 13:00:00,105.26,105.5,104.66,104.73,144725.0,105.26,105.5,104.66,104.73,144725.0
2025-02-12 13:30:00,104.69,104.78,104.09,104.28,215107.0,104.69,104.78,104.09,104.28,215107.0
2025-02-12 14:00:00,104.32,104.77,104.17,104.37,159114.0,104.32,104.77,104.17,104.37,159114.0
2025-02-12 14:30:00,104.35,104.46,103.95,104.29,136031.0,104.35,104.46,103.95,104.29,136031.0
2025-02-12 15:00:00,104.36,104.5,103.97,104.01,145486.0,104.36,104.5,103.97,104.01,145486.0
2025-02-12 15:30:00,104.01,104.25,103.54,104.17,707489.0,104.01,104.25,103.54,104.17,707489.0
2025-02-13 09:30:00,104.26,105.2,103.43,103.43,587290.0,104.26,105.2,103.43,103.43,587290.0
2025-02-13 10:00:00,103.44,103.51,100.62,100.66,802912.0,103.44,103.51,100.62,100.66,802912.0
2025-02-13 10:30:00,100.67,100.67,96.61,96.83,1669122.0,100.67,100.67,96.61,96.83,1669122.0
2025-02-13 11:00:00,96.83,99.49,95.98,99.32,1569983.0,96.83,99.49,95.98,99.32,1569983.0
2025-02-13 11:30:00,99.33,100.4,99.1,100.28,626116.0,99.33,100.4,99.1,100.28,626116.0
2025-02-13 12:00:00,100.25,100.31,99.43,99.64,335569.0,100.25,100.31,99.43,99.64,335569.0
2025-02-13 12:30:00,99.7,99.7,98.51,99.05,303543.0,99.7,99.7,98.51,99.05,303543.0
2025-02-13 13:00:00,99.0,100.06,98.9,99.91,307897.0,99.0,100.06,98.9,99.91,307897.0
2025-02-13 13:30:00,99.88,100.24,99.68,99.78,204521.0,99.88,100.24,99.68,99.78,204521.0
2025-02-13 14:00:00,99.72,100.39,99.69,100.15,228922.0,99.72,100.39,99.69,100.15,228922.0
2025-02-13 14:30:00,100.19,100.79,99.94,100.57,225046.0,100.19,100.79,99.94,100.57,225046.0
2025-02-13 15:00:00,100.58,101.24,100.54,101.19,257170.0,100.58,101.24,100.54,101.19,257170.0
2025-02-13 15:30:00,101.19,101.58,100.75,100.83,744689.0,101.19,101.58,100.75,100.83,744689.0
2025-02-14 09:30:00,101.62,102.66,100.58,100.9,479201.0,101.62,102.66,100.58,100.9,479201.0
2025-02-14 10:00:00,101.04,102.32,100.9,101.47,295617.0,101.04,102.32,100.9,101.47,295617.0
2025-02-14 10:30:00,101.47,101.85,101.34,101.4,161434.0,101.47,101.85,101.34,101.4,161434.0
2025-02-14 11:00:00,101.35,102.13,101.05,101.49,160897.0,101.35,102.13,101.05,101.49,160897.0
2025-02-14 11:30:00,101.45,102.97,101.45,102.9,277862.0,101.45,102.97,101.45,102.9,277862.0
2025-02-14 12:00:00,102.9,103.14,102.69,102.82,205141.0,102.9,103.14,102.69,102.82,205141.0
2025-02-14 12:30:00,102.9,103.18,102.63,103.0,89413.0,102.9,103.18,102.63,103.0,89413.0
2025-02-14 13:00:00,102.99,103.49,102.82,103.47,110259.0,102.99,103.49,102.82,103.47,110259.0
2025-02-14 13:30:00,103.5,104.59,103.35,104.09,227439.0,103.5,104.59,103.35,104.09,227439.0
2025-02-14 14:00:00,104.12,104.17,103.15,103.18,155738.0,104.12,104.17,103.15,103.18,155738.0
2025-02-14 14:30:00,103.2,103.42,103.03,103.2,112546.0,103.2,103.42,103.03,103.2,112546.0
2025-02-14 15:00:00,103.2,103.93,103.18,103.57,140978.0,103.2,103.93,103.18,103.57,140978.0
2025-02-14 15:30:00,103.57,104.42,103.36,104.26,493368.0,103.57,104.42,103.36,104.26,493368.0
2025-02-18 09:30:00,104.16,105.48,103.74,104.71,592682.0,104.16,105.48,103.74,104.71,592682.0
2025-02-18 10:00:00,104.67,106.09,104.36,106.04,226839.0,104.67,106.09,104.36,106.04,226839.0
2025-02-18 10:30:00,106.01,106.46,105.76,105.78,249763.0,106.01,106.46,105.76,105.78,249763.0
2025-02-18 11:00:00,105.8,106.04,105.2,106.0,132874.0,105.8,106.04,105.2,106.0,132874.0
2025-02-18 11:30:00,106.02,106.35,105.8,106.13,161758.0,106.02,106.35,105.8,106.13,161758.0
2025-02-18 12:00:00,106.05,106.15,105.66,105.79,80846.0,106.05,106.15,105.66,105.79,80846.0
2025-02-18 12:30:00,105.79,105.81,105.29,105.29,73559.0,105.79,105.81,105.29,105.29,73559.0
2025-02-18 13:00:00,105.36,105.46,103.32,103.98,342269.0,105.36,105.46,103.32,103.98,342269.0
2025-02-18 13:30:00,104.09,104.25,103.41,103.51,126929.0,104.09,104.25,103.41,103.51,126929.0
2025-02-18 14:00:00,103.5,103.55,102.94,103.06,162063.0,103.5,103.55,102.94,103.06,162063.0
2025-02-18 14:30:00,103.07,103.67,102.74,103.52,237879.0,103.07,103.67,102.74,103.52,237879.0
2025-02-18 15:00:00,103.52,103.54,102.78,102.86,173691.0,103.52,103.54,102.78,102.86,173691.0
2025-02-18 15:30:00,102.86,103.31,102.71,103.25,411907.0,102.86,103.31,102.71,103.25,411907.0
2025-02-19 09:30:00,102.53,103.99,102.37,103.57,290225.0,102.53,103.99,102.37,103.57,290225.0
2025-02-19 10:00:00,103.5,104.19,103.08,104.17,220692.0,103.5,104.19,103.08,104.17,220692.0
2025-02-19 10:30:00,104.15,105.06,104.1,104.76,259125.0,104.15,105.06,104.1,104.76,259125.0
2025-02-19 11:00:00,104.76,105.39,104.46,105.38,181789.0,104.76,105.39,104.46,105.38,181789.0
2025-02-19 11:30:00,105.29,106.75,105.17,106.68,481779.0,105.29,106.75,105.17,106.68,481779.0
2025-02-19 12:00:00,106.68,108.0,106.26,107.98,413437.0,106.68,108.0,106.26,107.98,413437.0
2025-02-19 12:30:00,107.96,108.82,107.76,108.24,539093.0,107.96,108.82,107.76,108.24,539093.0
2025-02-19 13:00:00,108.2,108.3,107.75,108.19,441175.0,108.2,108.3,107.75,108.19,441175.0
2025-02-19 13:30:00,108.2,108.43,107.23,107.23,313376.0,108.2,108.43,107.23,107.23,313376.0
2025-02-19 14:00:00,107.25,107.25,106.59,106.65,189408.0,107.25,107.25,106.59,106.65,189408.0
2025-02-19 14:30:00,106.65,106.7,106.2,106.2,104220.0,106.65,106.7,106.2,106.2,104220.0
2025-02-19 15:00:00,106.22,106.43,105.66,105.7,207391.0,106.22,106.43,105.66,105.7,207391.0
2025-02-19 15:30:00,105.68,106.72,105.62,106.49,549039.0,105.68,106.72,105.62,106.49,549039.0
2025-02-20 09:30:00,105.88,106.5,102.12,102.22,828870.0,105.88,106.5,102.12,102.22,828870.0
2025-02-20 10:00:00,102.22,102.93,101.53,102.63,445464.0,102.22,102.93,101.53,102.63,445464.0
2025-02-20 10:30:00,102.68,103.0,102.08,102.51,234797.0,102.68,103.0,102.08,102.51,234797.0
2025-02-20 11:00:00,102.56,102.91,101.87,102.73,342114.0,102.56,102.91,101.87,102.73,342114.0
2025-02-20 11:30:00,102.71,102.71,100.9,100.96,492030.0,102.71,102.71,100.9,100.96,492030.0
2025-02-20 12:00:00,100.97,101.76,100.85,101.36,397613.0,100.97,101.76,100.85,101.36,397613.0
2025-02-20 12:30:00,101.32,101.66,100.95,101.37,156485.0,101.32,101.66,100.95,101.37,156485.0
2025-02-20 13:00:00,101.35,101.5,100.01,100.65,276027.0,101.35,101.5,100.01,100.65,276027.0
2025-02-20 13:30:00,100.69,101.7,100.53,100.82,199074.0,100.69,101.7,100.53,100.82,199074.0
2025-02-20 14:00:00,100.82,101.61,100.65,101.07,167963.0,100.82,101.61,100.65,101.07,167963.0
2025-02-20 14:30:00,101.08,101.71,100.99,101.6,161922.0,101.08,101.71,100.99,101.6,161922.0
2025-02-20 15:00:00,101.63,102.77,101.5,102.51,293931.0,101.63,102.77,101.5,102.51,293931.0
2025-02-20 15:30:00,102.49,102.64,101.78,102.49,492715.0,102.49,102.64,101.78,102.49,492715.0
2025-02-21 09:30:00,103.18,103.88,102.75,102.86,342566.0,103.18,103.88,102.75,102.86,342566.0
2025-02-21 10:00:00,102.82,102.82,101.17,101.66,286427.0,102.82,102.82,101.17,101.66,286427.0
2025-02-21 10:30:00,101.74,102.06,101.18,101.68,250409.0,101.74,102.06,101.18,101.68,250409.0
2025-02-21 11:00:00,101.72,101.88,101.23,101.27,204784.0,101.72,101.88,101.23,101.27,204784.0
2025-02-21 11:30:00,101.32,101.38,100.95,101.11,166586.0,101.32,101.38,100.95,101.11,166586.0
2025-02-21 12:00:00,101.11,101.44,99.39,99.45,503526.0,101.11,101.44,99.39,99.45,503526.0
2025-02-21 12:30:00,99.42,99.48,96.1,97.02,1362405.0,99.42,99.48,96.1,97.02,1362405.0
2025-02-21 13:00:00,97.15,98.27,96.9,97.25,746794.0,97.15,98.27,96.9,97.25,746794.0
2025-02-21 13:30:00,97.25,98.19,96.94,97.37,600147.0,97.25,98.19,96.94,97.37,600147.0
2025-02-21 14:00:00,97.35,97.37,96.2,96.6,395007.0,97.35,97.37,96.2,96.6,395007.0
2025-02-21 14:30:00,96.58,96.85,95.86,96.48,367264.0,96.58,96.85,95.86,96.48,367264.0
2025-02-21 15:00:00,96.48,96.62,95.42,96.38,796019.0,96.48,96.62,95.42,96.38,796019.0
2025-02-21 15:30:00,96.39,97.0,95.36,95.93,1277014.0,96.39,97.0,95.36,95.93,1277014.0
2025-02-24 09:30:00,98.34,98.84,95.96,96.25,713240.0,98.34,98.84,95.96,96.25,713240.0
2025-02-24 10:00:00,96.18,96.93,94.89,96.53,515433.0,96.18,96.93,94.89,96.53,515433.0
2025-02-24 10:30:00,96.54,97.55,96.18,97.52,378898.0,96.54,97.55,96.18,97.52,378898.0
2025-02-24 11:00:00,97.51,98.75,97.15,98.55,271309.0,97.51,98.75,97.15,98.55,271309.0
2025-02-24 11:30:00,98.6,98.84,97.81,97.84,258025.0,98.6,98.84,97.81,97.84,258025.0
2025-02-24 12:00:00,97.81,98.55,97.76,98.46,153448.0,97.81,98.55,97.76,98.46,153448.0
2025-02-24 12:30:00,98.44,98.66,98.2,98.37,100438.0,98.44,98.66,98.2,98.37,100438.0
2025-02-24 13:00:00,98.34,98.88,98.31,98.68,107856.0,98.34,98.88,98.31,98.68,107856.0
2025-02-24 13:30:00,98.69,98.99,98.34,98.72,195700.0,98.69,98.99,98.34,98.72,195700.0
2025-02-24 14:00:00,98.71,99.05,98.36,98.56,135877.0,98.71,99.05,98.36,98.56,135877.0
2025-02-24 14:30:00,98.58,98.72,97.85,97.92,178404.0,98.58,98.72,97.85,97.92,178404.0
2025-02-24 15:00:00,97.95,98.42,97.47,98.28,259967.0,97.95,98.42,97.47,98.28,259967.0
2025-02-24 15:30:00,98.3,98.78,97.73,97.75,666284.0,98.3,98.78,97.73,97.75,666284.0
2025-02-25 09:30:00,97.96,98.32,96.0,96.53,315293.0,97.96,98.32,96.0,96.53,315293.0
2025-02-25 10:00:00,96.54,96.54,93.75,93.81,534420.0,96.54,96.54,93.75,93.81,534420.0
2025-02-25 10:30:00,93.79,95.49,93.78,94.83,361974.0,93.79,95.49,93.78,94.83,361974.0
2025-02-25 11:00:00,94.75,94.76,93.87,94.41,361026.0,94.75,94.76,93.87,94.41,361026.0
2025-02-25 11:30:00,94.39,94.94,93.83,94.72,282800.0,94.39,94.94,93.83,94.72,282800.0
2025-02-25 12:00:00,94.69,95.13,94.55,94.64,266862.0,94.69,95.13,94.55,94.64,266862.0
2025-02-25 12:30:00,94.66,95.41,94.64,95.02,181164.0,94.66,95.41,94.64,95.02,181164.0
2025-02-25 13:00:00,95.05,95.3,94.63,94.66,349889.0,95.05,95.3,94.63,94.66,349889.0
2025-02-25 13:30:00,94.68,95.24,94.66,94.98,185179.0,94.68,95.24,94.66,94.98,185179.0
2025-02-25 14:00:00,94.95,95.66,94.95,95.41,349199.0,94.95,95.66,94.95,95.41,349199.0
2025-02-25 14:30:00,95.39,96.4,95.38,96.21,378444.0,95.39,96.4,95.38,96.21,378444.0
2025-02-25 15:00:00,96.2,97.36,96.03,97.02,286297.0,96.2,97.36,96.03,97.02,286297.0
2025-02-25 15:30:00,97.04,97.09,96.18,96.55,782676.0,97.04,97.09,96.18,96.55,782676.0
2025-02-26 09:30:00,98.41,99.99,97.97,99.15,536079.0,98.41,99.99,97.97,99.15,536079.0
2025-02-26 10:00:00,99.19,99.84,98.38,98.41,272582.0,99.19,99.84,98.38,98.41,272582.0
2025-02-26 10:30:00,98.46,98.92,98.0,98.7,146040.0,98.46,98.92,98.0,98.7,146040.0
2025-02-26 11:00:00,98.73,99.2,97.73,97.75,243466.0,98.73,99.2,97.73,97.75,243466.0
2025-02-26 11:30:00,97.73,98.68,97.51,98.14,150431.0,97.73,98.68,97.51,98.14,150431.0
2025-02-26 12:00:00,98.15,98.64,97.97,98.4,104354.0,98.15,98.64,97.97,98.4,104354.0
2025-02-26 12:30:00,98.36,98.52,97.82,97.89,106440.0,98.36,98.52,97.82,97.89,106440.0
2025-02-26 13:00:00,97.91,97.97,97.25,97.25,71673.0,97.91,97.97,97.25,97.25,71673.0
2025-02-26 13:30:00,97.23,97.63,97.05,97.3,141924.0,97.23,97.63,97.05,97.3,141924.0
2025-02-26 14:00:00,97.27,97.55,96.91,97.22,133858.0,97.27,97.55,96.91,97.22,133858.0
2025-02-26 14:30:00,97.2,97.67,97.17,97.19,87192.0,97.2,97.67,97.17,97.19,87192.0
2025-02-26 15:00:00,97.21,97.66,97.08,97.52,107188.0,97.21,97.66,97.08,97.52,107188.0
2025-02-26 15:30:00,97.48,97.79,97.26,97.41,448551.0,97.48,97.79,97.26,97.41,448551.0
2025-02-27 09:30:00,97.0,97.8,93.07,93.44,778644.0,97.0,97.8,93.07,93.44,778644.0
2025-02-27 10:00:00,93.4,95.9,92.83,95.57,482682.0,93.4,95.9,92.83,95.57,482682.0
2025-02-27 10:30:00,95.62,96.37,95.34,95.86,283537.0,95.62,96.37,95.34,95.86,283537.0
2025-02-27 11:00:00,95.88,96.38,95.37,95.5,189721.0,95.88,96.38,95.37,95.5,189721.0
2025-02-27 11:30:00,95.43,95.53,94.81,94.89,131621.0,95.43,95.53,94.81,94.89,131621.0
2025-02-27 12:00:00,94.94,95.15,94.39,94.98,169199.0,94.94,95.15,94.39,94.98,169199.0
2025-02-27 12:30:00,95.03,95.32,94.36,94.84,145516.0,95.03,95.32,94.36,94.84,145516.0
2025-02-27 13:00:00,94.87,95.15,94.76,94.89,138392.0,94.87,95.15,94.76,94.89,138392.0
2025-02-27 13:30:00,94.95,95.3,94.85,94.91,195596.0,94.95,95.3,94.85,94.91,195596.0
2025-02-27 14:00:00,94.89,94.99,94.21,94.21,116845.0,94.89,94.99,94.21,94.21,116845.0
2025-02-27 14:30:00,94.26,94.26,93.28,93.44,388048.0,94.26,94.26,93.28,93.44,388048.0
2025-02-27 15:00:00,93.39,93.42,91.72,91.76,679837.0,93.39,93.42,91.72,91.76,679837.0
2025-02-27 15:30:00,91.78,92.53,91.57,92.17,1061546.0,91.78,92.53,91.57,92.17,1061546.0
2025-02-28 09:30:00,92.62,94.33,92.43,93.75,568932.0,92.62,94.33,92.43,93.75,568932.0
2025-02-28 10:00:00,93.76,94.64,93.33,94.52,495005.0,93.76,94.64,93.33,94.52,495005.0
2025-02-28 10:30:00,94.53,94.85,93.92,94.51,192722.0,94.53,94.85,93.92,94.51,192722.0
2025-02-28 11:00:00,94.47,94.64,93.7,94.01,198542.0,94.47,94.64,93.7,94.01,198542.0
2025-02-28 11:30:00,94.02,94.43,93.93,94.2,137523.0,94.02,94.43,93.93,94.2,137523.0
2025-02-28 12:00:00,94.15,94.23,93.43,93.43,150200.0,94.15,94.23,93.43,93.43,150200.0
2025-02-28 12:30:00,93.48,93.9,92.68,92.7,234237.0,93.48,93.9,92.68,92.7,234237.0
2025-02-28 13:00:00,92.68,93.05,92.19,92.7,213408.0,92.68,93.05,92.19,92.7,213408.0
2025-02-28 13:30:00,92.65,93.45,92.59,92.75,240736.0,92.65,93.45,92.59,92.75,240736.0
2025-02-28 14:00:00,92.75,93.4,92.72,93.2,173534.0,92.75,93.4,92.72,93.2,173534.0
2025-02-28 14:30:00,93.16,93.64,93.12,93.43,199841.0,93.16,93.64,93.12,93.43,199841.0
2025-02-28 15:00:00,93.39,93.7,93.21,93.52,260927.0,93.39,93.7,93.21,93.52,260927.0
2025-02-28 15:30:00,93.51,94.18,93.24,93.83,919399.0,93.51,94.18,93.24,93.83,919399.0
2025-03-03 09:30:00,93.84,96.44,93.71,94.9,776987.0,93.84,96.44,93.71,94.9,776987.0
2025-03-03 10:00:00,94.9,95.55,94.15,95.47,384914.0,94.9,95.55,94.15,95.47,384914.0
2025-03-03 10:30:00,95.47,95.96,94.26,94.33,268020.0,95.47,95.96,94.26,94.33,268020.0
2025-03-03 11:00:00,94.39,95.08,94.17,94.47,160056.0,94.39,95.08,94.17,94.47,160056.0
2025-03-03 11:30:00,94.49,95.27,94.2,95.15,142065.0,94.49,95.27,94.2,95.15,142065.0
2025-03-03 12:00:00,95.14,95.69,95.03,95.28,153360.0,95.14,95.69,95.03,95.28,153360.0
2025-03-03 12:30:00,95.3,95.32,94.11,94.14,146813.0,95.3,95.32,94.11,94.14,146813.0
2025-03-03 13:00:00,94.13,94.21,93.55,93.57,243536.0,94.13,94.21,93.55,93.57,243536.0
2025-03-03 13:30:00,93.54,94.18,93.2,93.83,304210.0,93.54,94.18,93.2,93.83,304210.0
2025-03-03 14:00:00,93.72,94.04,93.25,93.44,183085.0,93.72,94.04,93.25,93.44,183085.0
2025-03-03 14:30:00,93.44,93.74,92.36,92.49,251929.0,93.44,93.74,92.36,92.49,251929.0
2025-03-03 15:00:00,92.41,92.43,90.43,90.44,659124.0,92.41,92.43,90.43,90.44,659124.0
2025-03-03 15:30:00,90.5,91.67,90.13,91.65,983729.0,90.5,91.67,90.13,91.65,983729.0
2025-03-04 09:30:00,88.29,88.98,84.18,84.23,1867411.0,88.29,88.98,84.18,84.23,1867411.0
2025-03-04 10:00:00,84.21,86.03,83.67,85.86,1336993.0,84.21,86.03,83.67,85.86,1336993.0
2025-03-04 10:30:00,85.84,86.72,85.74,86.09,982999.0,85.84,86.72,85.74,86.09,982999.0
2025-03-04 11:00:00,86.09,86.14,84.88,84.99,469727.0,86.09,86.14,84.88,84.99,469727.0
2025-03-04 11:30:00,85.02,85.99,84.63,85.19,446207.0,85.02,85.99,84.63,85.19,446207.0
2025-03-04 12:00:00,85.23,86.51,85.01,86.32,459798.0,85.23,86.51,85.01,86.32,459798.0
2025-03-04 12:30:00,86.31,87.2,86.13,86.81,282985.0,86.31,87.2,86.13,86.81,282985.0
2025-03-04 13:00:00,86.77,87.77,86.51,86.7,208983.0,86.77,87.77,86.51,86.7,208983.0
2025-03-04 13:30:00,86.7,87.28,86.6,87.06,160933.0,86.7,87.28,86.6,87.06,160933.0
2025-03-04 14:00:00,87.06,88.47,87.02,88.06,436581.0,87.06,88.47,87.02,88.06,436581.0
2025-03-04 14:30:00,88.07,88.11,87.36,88.08,254666.0,88.07,88.11,87.36,88.08,254666.0
2025-03-04 15:00:00,88.03,88.43,87.79,87.92,283297.0,88.03,88.43,87.79,87.92,283297.0
2025-03-04 15:30:00,87.86,87.9,85.54,86.19,1648394.0,87.86,87.9,85.54,86.19,1648394.0
2025-03-05 09:30:00,86.96,88.13,86.1,87.58,843906.0,86.96,88.13,86.1,87.58,843906.0
2025-03-05 10:00:00,87.63,89.28,87.61,89.09,808958.0,87.63,89.28,87.61,89.09,808958.0
2025-03-05 10:30:00,89.01,90.13,88.84,89.7,448816.0,89.01,90.13,88.84,89.7,448816.0
2025-03-05 11:00:00,89.66,89.79,88.74,88.76,512445.0,89.66,89.79,88.74,88.76,512445.0
2025-03-05 11:30:00,88.73,89.76,88.5,89.57,355847.0,88.73,89.76,88.5,89.57,355847.0
2025-03-05 12:00:00,89.51,90.08,89.22,89.51,173556.0,89.51,90.08,89.22,89.51,173556.0
2025-03-05 12:30:00,89.53,89.83,88.96,89.5,173315.0,89.53,89.83,88.96,89.5,173315.0
2025-03-05 13:00:00,89.52,89.71,88.93,89.22,150489.0,89.52,89.71,88.93,89.22,150489.0
2025-03-05 13:30:00,89.22,89.89,89.0,89.88,131892.0,89.22,89.89,89.0,89.88,131892.0
2025-03-05 14:00:00,89.86,91.57,89.78,91.15,602848.0,89.86,91.57,89.78,91.15,602848.0
2025-03-05 14:30:00,91.18,91.53,90.89,91.05,293873.0,91.18,91.53,90.89,91.05,293873.0
2025-03-05 15:00:00,91.04,91.74,90.68,91.15,403833.0,91.04,91.74,90.68,91.15,403833.0
2025-03-05 15:30:00,91.14,91.76,90.54,91.26,1043775.0,91.14,91.76,90.54,91.26,1043775.0
2025-03-06 09:30:00,89.17,89.28,86.4,88.05,1112208.0,89.17,89.28,86.4,88.05,1112208.0
2025-03-06 10:00:00,87.98,91.12,87.79,90.01,859900.0,87.98,91.12,87.79,90.01,859900.0
2025-03-06 10:30:00,90.01,90.6,89.64,90.25,471908.0,90.01,90.6,89.64,90.25,471908.0
2025-03-06 11:00:00,90.31,90.66,89.77,90.12,413189.0,90.31,90.66,89.77,90.12,413189.0
2025-03-06 11:30:00,90.11,90.33,88.79,88.79,263709.0,90.11,90.33,88.79,88.79,263709.0
2025-03-06 12:00:00,88.77,89.06,88.16,88.33,214585.0,88.77,89.06,88.16,88.33,214585.0
2025-03-06 12:30:00,88.28,88.89,88.14,88.89,153203.0,88.28,88.89,88.14,88.89,153203.0
2025-03-06 13:00:00,88.9,89.07,88.08,88.15,242554.0,88.9,89.07,88.08,88.15,242554.0
2025-03-06 13:30:00,88.13,88.25,87.24,87.48,207719.0,88.13,88.25,87.24,87.48,207719.0
2025-03-06 14:00:00,87.55,87.67,86.21,86.45,301508.0,87.55,87.67,86.21,86.45,301508.0
2025-03-06 14:30:00,86.41,87.62,86.13,86.17,491681.0,86.41,87.62,86.13,86.17,491681.0
2025-03-06 15:00:00,86.11,87.02,85.91,86.31,372002.0,86.11,87.02,85.91,86.31,372002.0
2025-03-06 15:30:00,86.36,86.7,85.74,86.22,1282943.0,86.36,86.7,85.74,86.22,1282943.0
2025-03-07 09:30:00,84.51,85.0,82.03,82.96,1461332.0,84.51,85.0,82.03,82.96,1461332.0
2025-03-07 10:00:00,82.94,83.86,82.0,82.11,676435.0,82.94,83.86,82.0,82.11,676435.0
2025-03-07 10:30:00,82.11,82.19,80.08,80.31,1769513.0,82.11,82.19,80.08,80.31,1769513.0
2025-03-07 11:00:00,80.3,81.52,79.29,79.33,940010.0,80.3,81.52,79.29,79.33,940010.0
2025-03-07 11:30:00,79.35,79.85,78.08,79.39,996358.0,79.35,79.85,78.08,79.39,996358.0
2025-03-07 12:00:00,79.38,80.45,78.55,79.48,659028.0,79.38,80.45,78.55,79.48,659028.0
2025-03-07 12:30:00,79.45,80.68,79.29,79.88,521172.0,79.45,80.68,79.29,79.88,521172.0
2025-03-07 13:00:00,79.91,81.43,79.76,80.98,539241.0,79.91,81.43,79.76,80.98,539241.0
2025-03-07 13:30:00,80.99,81.79,80.97,81.75,650947.0,80.99,81.79,80.97,81.75,650947.0
2025-03-07 14:00:00,81.81,82.5,81.12,82.21,492406.0,81.81,82.5,81.12,82.21,492406.0
2025-03-07 14:30:00,82.28,82.81,81.98,82.05,324907.0,82.28,82.81,81.98,82.05,324907.0
2025-03-07 15:00:00,82.05,82.45,81.77,82.36,419761.0,82.05,82.45,81.77,82.36,419761.0
2025-03-07 15:30:00,82.35,83.14,81.56,82.88,1254209.0,82.35,83.14,81.56,82.88,1254209.0
2025-03-10 09:30:00,80.1,80.17,75.54,76.9,2230484.0,80.1,80.17,75.54,76.9,2230484.0
2025-03-10 10:00:00,76.85,77.03,75.76,76.22,688128.0,76.85,77.03,75.76,76.22,688128.0
2025-03-10 10:30:00,76.18,76.32,75.59,76.12,620150.0,76.18,76.32,75.59,76.12,620150.0
2025-03-10 11:00:00,76.12,76.74,75.8,76.65,730690.0,76.12,76.74,75.8,76.65,730690.0
2025-03-10 11:30:00,76.69,78.19,76.67,77.63,786156.0,76.69,78.19,76.67,77.63,786156.0
2025-03-10 12:00:00,77.58,78.35,77.32,78.13,651435.0,77.58,78.35,77.32,78.13,651435.0
2025-03-10 12:30:00,78.15,78.33,77.62,77.66,355475.0,78.15,78.33,77.62,77.66,355475.0
2025-03-10 13:00:00,77.63,77.96,77.32,77.73,361022.0,77.63,77.96,77.32,77.73,361022.0
2025-03-10 13:30:00,77.67,77.79,76.35,76.39,336163.0,77.67,77.79,76.35,76.39,336163.0
2025-03-10 14:00:00,76.4,76.5,75.45,76.16,820515.0,76.4,76.5,75.45,76.16,820515.0
2025-03-10 14:30:00,76.16,76.96,75.67,75.72,529269.0,76.16,76.96,75.67,75.72,529269.0
2025-03-10 15:00:00,75.72,77.17,75.45,76.6,1052019.0,75.72,77.17,75.45,76.6,1052019.0
2025-03-10 15:30:00,76.6,78.1,76.6,77.61,1913010.0,76.6,78.1,76.6,77.61,1913010.0
2025-03-11 09:30:00,79.51,80.25,77.17,77.92,2307222.0,79.51,80.25,77.17,77.92,2307222.0
2025-03-11 10:00:00,77.92,79.0,75.68,75.84,1101839.0,77.92,79.0,75.68,75.84,1101839.0
2025-03-11 10:30:00,75.83,76.19,73.73,73.83,1775533.0,75.83,76.19,73.73,73.83,1775533.0
2025-03-11 11:00:00,73.75,76.26,72.85,75.55,1179978.0,73.75,76.26,72.85,75.55,1179978.0
2025-03-11 11:30:00,75.59,76.24,75.1,75.19,649841.0,75.59,76.24,75.1,75.19,649841.0
2025-03-11 12:00:00,75.21,75.7,74.69,75.36,607576.0,75.21,75.7,74.69,75.36,607576.0
2025-03-11 12:30:00,75.36,76.1,75.29,75.47,304648.0,75.36,76.1,75.29,75.47,304648.0
2025-03-11 13:00:00,75.47,75.71,74.98,75.33,324478.0,75.47,75.71,74.98,75.33,324478.0
2025-03-11 13:30:00,75.28,76.27,75.28,75.48,292385.0,75.28,76.27,75.28,75.48,292385.0
2025-03-11 14:00:00,75.48,77.09,75.46,76.2,498196.0,75.48,77.09,75.46,76.2,498196.0
2025-03-11 14:30:00,76.21,77.41,75.87,77.03,397239.0,76.21,77.41,75.87,77.03,397239.0
2025-03-11 15:00:00,77.03,77.27,75.99,76.38,437878.0,77.03,77.27,75.99,76.38,437878.0
2025-03-11 15:30:00,76.35,76.67,75.78,76.05,1280680.0,76.35,76.67,75.78,76.05,1280680.0
2025-03-12 09:30:00,76.8,78.36,71.89,72.53,1713144.0,76.8,78.36,71.89,72.53,1713144.0
2025-03-12 10:00:00,72.53,72.65,70.51,71.97,1601036.0,72.53,72.65,70.51,71.97,1601036.0
2025-03-12 10:30:00,71.99,72.45,71.08,71.29,732792.0,71.99,72.45,71.08,71.29,732792.0
2025-03-12 11:00:00,71.31,71.79,70.68,71.58,631070.0,71.31,71.79,70.68,71.58,631070.0
2025-03-12 11:30:00,71.61,71.83,71.24,71.78,478434.0,71.61,71.83,71.24,71.78,478434.0
2025-03-12 12:00:00,71.76,72.65,71.41,72.39,450984.0,71.76,72.65,71.41,72.39,450984.0
2025-03-12 12:30:00,72.4,73.03,71.83,72.47,422884.0,72.4,73.03,71.83,72.47,422884.0
2025-03-12 13:00:00,72.51,72.98,72.47,72.84,222937.0,72.51,72.98,72.47,72.84,222937.0
2025-03-12 13:30:00,72.83,73.06,71.94,71.97,336750.0,72.83,73.06,71.94,71.97,336750.0
2025-03-12 14:00:00,71.94,72.77,71.71,72.74,323907.0,71.94,72.77,71.71,72.74,323907.0
2025-03-12 14:30:00,72.76,73.23,72.53,72.77,381911.0,72.76,73.23,72.53,72.77,381911.0
2025-03-12 15:00:00,72.77,72.97,72.38,72.56,479895.0,72.77,72.97,72.38,72.56,479895.0
2025-03-12 15:30:00,72.57,72.65,72.08,72.45,1010978.0,72.57,72.65,72.08,72.45,1010978.0
2025-03-13 09:30:00,73.15,73.31,69.94,70.21,1117752.0,73.15,73.31,69.94,70.21,1117752.0
2025-03-13 10:00:00,70.21,72.14,69.91,71.28,730284.0,70.21,72.14,69.91,71.28,730284.0
2025-03-13 10:30:00,71.29,71.56,70.31,70.56,579007.0,71.29,71.56,70.31,70.56,579007.0
2025-03-13 11:00:00,70.61,71.03,70.29,70.45,410404.0,70.61,71.03,70.29,70.45,410404.0
2025-03-13 11:30:00,70.44,70.6,69.71,69.89,531359.0,70.44,70.6,69.71,69.89,531359.0
2025-03-13 12:00:00,69.93,70.01,68.9,69.23,608413.0,69.93,70.01,68.9,69.23,608413.0
2025-03-13 12:30:00,69.26,69.73,68.94,69.45,299601.0,69.26,69.73,68.94,69.45,299601.0
2025-03-13 13:00:00,69.45,69.57,68.35,68.47,432949.0,69.45,69.57,68.35,68.47,432949.0
2025-03-13 13:30:00,68.43,68.55,67.7,68.23,577575.0,68.43,68.55,67.7,68.23,577575.0
2025-03-13 14:00:00,68.17,69.34,68.11,69.19,573614.0,68.17,69.34,68.11,69.19,573614.0
2025-03-13 14:30:00,69.21,70.67,69.1,70.63,564282.0,69.21,70.67,69.1,70.63,564282.0
2025-03-13 15:00:00,70.6,70.72,69.95,70.11,500697.0,70.6,70.72,69.95,70.11,500697.0
2025-03-13 15:30:00,70.15,70.49,69.63,69.89,968130.0,70.15,70.49,69.63,69.89,968130.0
2025-03-14 09:30:00,71.06,71.59,69.86,71.38,747919.0,71.06,71.59,69.86,71.38,747919.0
2025-03-14 10:00:00,71.29,71.45,70.25,70.63,431235.0,71.29,71.45,70.25,70.63,431235.0
2025-03-14 10:30:00,70.6,72.35,70.6,72.34,353114.0,70.6,72.35,70.6,72.34,353114.0
2025-03-14 11:00:00,72.31,72.95,72.11,72.77,364331.0,72.31,72.95,72.11,72.77,364331.0
2025-03-14 11:30:00,72.77,73.05,72.24,72.51,340499.0,72.77,73.05,72.24,72.51,340499.0
2025-03-14 12:00:00,72.48,72.75,72.17,72.6,287691.0,72.48,72.75,72.17,72.6,287691.0
2025-03-14 12:30:00,72.63,73.26,72.49,73.19,330808.0,72.63,73.26,72.49,73.19,330808.0
2025-03-14 13:00:00,73.17,73.73,72.89,73.38,469070.0,73.17,73.73,72.89,73.38,469070.0
2025-03-14 13:30:00,73.39,73.66,73.19,73.36,271539.0,73.39,73.66,73.19,73.36,271539.0
2025-03-14 14:00:00,73.35,73.99,73.3,73.88,228609.0,73.35,73.99,73.3,73.88,228609.0
2025-03-14 14:30:00,73.89,74.28,73.58,73.72,219512.0,73.89,74.28,73.58,73.72,219512.0
2025-03-14 15:00:00,73.68,73.85,73.27,73.3,194505.0,73.68,73.85,73.27,73.3,194505.0
2025-03-14 15:30:00,73.31,73.82,73.2,73.68,796967.0,73.31,73.82,73.2,73.68,796967.0
2025-03-17 09:30:00,73.56,74.39,72.8,73.56,591089.0,73.56,74.39,72.8,73.56,591089.0
2025-03-17 10:00:00,73.45,73.99,72.93,73.52,419426.0,73.45,73.99,72.93,73.52,419426.0
2025-03-17 10:30:00,73.55,73.95,73.41,73.64,271822.0,73.55,73.95,73.41,73.64,271822.0
2025-03-17 11:00:00,73.6,74.48,73.55,74.13,187761.0,73.6,74.48,73.55,74.13,187761.0
2025-03-17 11:30:00,74.13,74.33,73.9,74.06,211171.0,74.13,74.33,73.9,74.06,211171.0
2025-03-17 12:00:00,74.06,74.56,73.96,74.18,243260.0,74.06,74.56,73.96,74.18,243260.0
2025-03-17 12:30:00,74.19,74.2,73.86,73.95,85018.0,74.19,74.2,73.86,73.95,85018.0
2025-03-17 13:00:00,73.94,74.17,73.83,74.07,118357.0,73.94,74.17,73.83,74.07,118357.0
2025-03-17 13:30:00,74.07,74.42,73.91,73.98,174913.0,74.07,74.42,73.91,73.98,174913.0
2025-03-17 14:00:00,73.98,74.33,73.88,74.33,181035.0,73.98,74.33,73.88,74.33,181035.0
2025-03-17 14:30:00,74.31,74.76,74.31,74.56,220537.0,74.31,74.76,74.31,74.56,220537.0
2025-03-17 15:00:00,74.58,74.75,74.41,74.73,204503.0,74.58,74.75,74.41,74.73,204503.0
2025-03-17 15:30:00,74.71,74.76,73.46,73.9,879950.0,74.71,74.76,73.46,73.9,879950.0
2025-03-18 09:30:00,73.0,73.6,71.61,71.82,519314.0,73.0,73.6,71.61,71.82,519314.0
2025-03-18 10:00:00,71.79,72.3,71.44,72.12,308753.0,71.79,72.3,71.44,72.12,308753.0
2025-03-18 10:30:00,72.14,72.17,70.97,71.11,347363.0,72.14,72.17,70.97,71.11,347363.0
2025-03-18 11:00:00,71.11,71.56,70.62,71.36,324740.0,71.11,71.56,70.62,71.36,324740.0
2025-03-18 11:30:00,71.33,71.71,71.2,71.38,167172.0,71.33,71.71,71.2,71.38,167172.0
2025-03-18 12:00:00,71.32,72.03,71.23,71.98,190715.0,71.32,72.03,71.23,71.98,190715.0
2025-03-18 12:30:00,72.01,72.37,71.62,72.0,199922.0,72.01,72.37,71.62,72.0,199922.0
2025-03-18 13:00:00,71.99,72.1,71.65,71.82,143659.0,71.99,72.1,71.65,71.82,143659.0
2025-03-18 13:30:00,71.81,72.23,71.8,71.94,137522.0,71.81,72.23,71.8,71.94,137522.0
2025-03-18 14:00:00,71.94,71.97,71.26,71.54,142830.0,71.94,71.97,71.26,71.54,142830.0
2025-03-18 14:30:00,71.54,72.15,71.54,71.98,215526.0,71.54,72.15,71.54,71.98,215526.0
2025-03-18 15:00:00,71.96,72.26,71.83,72.02,228851.0,71.96,72.26,71.83,72.02,228851.0
2025-03-18 15:30:00,72.05,72.15,71.19,71.35,1046124.0,72.05,72.15,71.19,71.35,1046124.0
2025-03-19 09:30:00,71.34,72.77,71.11,72.7,591041.0,71.34,72.77,71.11,72.7,591041.0
2025-03-19 10:00:00,72.69,74.1,72.55,73.87,573210.0,72.69,74.1,72.55,73.87,573210.0
2025-03-19 10:30:00,73.88,74.13,73.2,73.42,246381.0,73.88,74.13,73.2,73.42,246381.0
2025-03-19 11:00:00,73.36,73.83,73.34,73.52,272391.0,73.36,73.83,73.34,73.52,272391.0
2025-03-19 11:30:00,73.52,73.71,73.09,73.31,171531.0,73.52,73.71,73.09,73.31,171531.0
2025-03-19 12:00:00,73.28,73.53,73.14,73.39,135424.0,73.28,73.53,73.14,73.39,135424.0
2025-03-19 12:30:00,73.42,73.94,73.31,73.59,362272.0,73.42,73.94,73.31,73.59,362272.0
2025-03-19 13:00:00,73.58,73.66,73.15,73.41,135882.0,73.58,73.66,73.15,73.41,135882.0
2025-03-19 13:30:00,73.41,73.9,73.36,73.48,103706.0,73.41,73.9,73.36,73.48,103706.0
2025-03-19 14:00:00,73.44,74.48,73.34,74.09,213317.0,73.44,74.48,73.34,74.09,213317.0
2025-03-19 14:30:00,74.15,75.42,74.15,75.3,358316.0,74.15,75.42,74.15,75.3,358316.0
2025-03-19 15:00:00,75.28,75.91,74.04,74.14,483720.0,75.28,75.91,74.04,74.14,483720.0
2025-03-19 15:30:00,74.14,74.65,74.1,74.43,791434.0,74.14,74.65,74.1,74.43,791434.0
2025-03-20 09:30:00,73.29,73.92,72.75,73.7,542220.0,73.29,73.92,72.75,73.7,542220.0
2025-03-20 10:00:00,73.63,74.58,73.44,73.95,310697.0,73.63,74.58,73.44,73.95,310697.0
2025-03-20 10:30:00,73.96,74.29,73.58,74.18,179959.0,73.96,74.29,73.58,74.18,179959.0
2025-03-20 11:00:00,74.19,74.53,73.89,74.19,146775.0,74.19,74.53,73.89,74.19,146775.0
2025-03-20 11:30:00,74.18,74.25,73.7,73.78,95601.0,74.18,74.25,73.7,73.78,95601.0
2025-03-20 12:00:00,73.75,74.06,73.59,73.65,129351.0,73.75,74.06,73.59,73.65,129351.0
2025-03-20 12:30:00,73.66,73.68,73.13,73.41,214118.0,73.66,73.68,73.13,73.41,214118.0
2025-03-20 13:00:00,73.41,73.6,73.26,73.27,127215.0,73.41,73.6,73.26,73.27,127215.0
2025-03-20 13:30:00,73.26,73.55,73.26,73.45,81857.0,73.26,73.55,73.26,73.45,81857.0
2025-03-20 14:00:00,73.51,73.71,73.27,73.28,103929.0,73.51,73.71,73.27,73.28,103929.0
2025-03-20 14:30:00,73.27,73.73,73.17,73.52,123317.0,73.27,73.73,73.17,73.52,123317.0
2025-03-20 15:00:00,73.54,74.21,73.54,73.83,252829.0,73.54,74.21,73.54,73.83,252829.0
2025-03-20 15:30:00,73.84,74.32,73.84,74.03,763241.0,73.84,74.32,73.84,74.03,763241.0
2025-03-21 09:30:00,72.74,72.9,71.56,72.48,1016463.0,72.74,72.9,71.56,72.48,1016463.0
2025-03-21 10:00:00,72.53,73.25,72.3,73.17,339365.0,72.53,73.25,72.3,73.17,339365.0
2025-03-21 10:30:00,73.17,74.33,73.16,74.11,353223.0,73.17,74.33,73.16,74.11,353223.0
2025-03-21 11:00:00,74.08,74.61,73.98,74.0,182187.0,74.08,74.61,73.98,74.0,182187.0
2025-03-21 11:30:00,74.0,74.45,73.95,74.21,174157.0,74.0,74.45,73.95,74.21,174157.0
2025-03-21 12:00:00,74.19,74.52,73.98,74.38,162410.0,74.19,74.52,73.98,74.38,162410.0
2025-03-21 12:30:00,74.38,74.5,74.09,74.2,177126.0,74.38,74.5,74.09,74.2,177126.0
2025-03-21 13:00:00,74.17,74.53,74.12,74.3,190741.0,74.17,74.53,74.12,74.3,190741.0
2025-03-21 13:30:00,74.3,74.7,74.22,74.49,224258.0,74.3,74.7,74.22,74.49,224258.0
2025-03-21 14:00:00,74.49,74.79,74.47,74.51,221489.0,74.49,74.79,74.47,74.51,221489.0
2025-03-21 14:30:00,74.51,74.65,74.29,74.52,217784.0,74.51,74.65,74.29,74.52,217784.0
2025-03-21 15:00:00,74.53,74.68,74.25,74.62,371588.0,74.53,74.68,74.25,74.62,371588.0
2025-03-21 15:30:00,74.6,75.45,74.34,74.83,1572132.0,74.6,75.45,74.34,74.83,1572132.0
2025-03-24 09:30:00,76.65,78.75,76.65,78.54,808968.0,76.65,78.75,76.65,78.54,808968.0
2025-03-24 10:00:00,78.58,79.59,78.13,79.39,767392.0,78.58,79.59,78.13,79.39,767392.0
2025-03-24 10:30:00,79.41,80.33,79.27,80.01,846630.0,79.41,80.33,79.27,80.01,846630.0
2025-03-24 11:00:00,80.01,80.03,79.18,79.58,433264.0,80.01,80.03,79.18,79.58,433264.0
2025-03-24 11:30:00,79.57,79.62,78.87,79.02,227064.0,79.57,79.62,78.87,79.02,227064.0
2025-03-24 12:00:00,79.0,79.25,78.87,79.13,208781.0,79.0,79.25,78.87,79.13,208781.0
2025-03-24 12:30:00,79.11,79.19,78.9,78.95,173612.0,79.11,79.19,78.9,78.95,173612.0
2025-03-24 13:00:00,78.95,79.19,78.87,79.16,168992.0,78.95,79.19,78.87,79.16,168992.0
2025-03-24 13:30:00,79.16,79.29,78.91,79.05,189571.0,79.16,79.29,78.91,79.05,189571.0
2025-03-24 14:00:00,79.04,79.11,78.61,79.08,243306.0,79.04,79.11,78.61,79.08,243306.0
2025-03-24 14:30:00,79.08,79.76,79.05,79.67,198184.0,79.08,79.76,79.05,79.67,198184.0
2025-03-24 15:00:00,79.68,79.89,79.51,79.58,267220.0,79.68,79.89,79.51,79.58,267220.0
2025-03-24 15:30:00,79.58,80.34,79.54,80.23,1118910.0,79.58,80.34,79.54,80.23,1118910.0
2025-03-25 09:30:00,81.0,82.54,79.23,80.28,1209077.0,81.0,82.54,79.23,80.28,1209077.0
2025-03-25 10:00:00,80.28,80.48,79.83,80.05,409668.0,80.28,80.48,79.83,80.05,409668.0
2025-03-25 10:30:00,80.05,80.64,79.25,79.69,287630.0,80.05,80.64,79.25,79.69,287630.0
2025-03-25 11:00:00,79.75,80.1,79.49,79.8,310024.0,79.75,80.1,79.49,79.8,310024.0
2025-03-25 11:30:00,79.81,80.1,79.47,79.73,291052.0,79.81,80.1,79.47,79.73,291052.0
2025-03-25 12:00:00,79.72,79.99,79.28,79.29,317570.0,79.72,79.99,79.28,79.29,317570.0
2025-03-25 12:30:00,79.3,80.13,79.28,79.94,276614.0,79.3,80.13,79.28,79.94,276614.0
2025-03-25 13:00:00,79.97,80.1,79.45,79.46,212880.0,79.97,80.1,79.45,79.46,212880.0
2025-03-25 13:30:00,79.5,79.67,79.07,79.13,158145.0,79.5,79.67,79.07,79.13,158145.0
2025-03-25 14:00:00,79.12,79.37,79.07,79.26,144235.0,79.12,79.37,79.07,79.26,144235.0
2025-03-25 14:30:00,79.27,79.31,78.87,79.01,225426.0,79.27,79.31,78.87,79.01,225426.0
2025-03-25 15:00:00,78.98,79.29,78.96,79.06,307323.0,78.98,79.29,78.96,79.06,307323.0
2025-03-25 15:30:00,79.12,79.52,78.79,78.88,976700.0,79.12,79.52,78.79,78.88,976700.0
2025-03-26 09:30:00,79.09,80.05,78.15,78.56,372081.0,79.09,80.05,78.15,78.56,372081.0
2025-03-26 10:00:00,78.5,79.35,78.41,78.63,216023.0,78.5,79.35,78.41,78.63,216023.0
2025-03-26 10:30:00,78.64,78.79,78.2,78.24,185556.0,78.64,78.79,78.2,78.24,185556.0
2025-03-26 11:00:00,78.24,78.27,77.45,77.65,114842.0,78.24,78.27,77.45,77.65,114842.0
2025-03-26 11:30:00,77.63,78.16,77.5,77.8,107752.0,77.63,78.16,77.5,77.8,107752.0
2025-03-26 12:00:00,77.82,78.47,77.74,78.39,117280.0,77.82,78.47,77.74,78.39,117280.0
2025-03-26 12:30:00,78.42,78.47,77.75,77.76,88814.0,78.42,78.47,77.75,77.76,88814.0
2025-03-26 13:00:00,77.76,77.83,77.3,77.4,92068.0,77.76,77.83,77.3,77.4,92068.0
2025-03-26 13:30:00,77.38,77.68,77.21,77.5,60677.0,77.38,77.68,77.21,77.5,60677.0
2025-03-26 14:00:00,77.5,77.68,77.02,77.66,103767.0,77.5,77.68,77.02,77.66,103767.0
2025-03-26 14:30:00,77.62,77.72,76.97,77.07,103271.0,77.62,77.72,76.97,77.07,103271.0
2025-03-26 15:00:00,77.1,77.51,77.02,77.17,128271.0,77.1,77.51,77.02,77.17,128271.0
2025-03-26 15:30:00,77.21,78.03,77.13,77.87,605753.0,77.21,78.03,77.13,77.87,605753.0
2025-03-27 09:30:00,77.2,77.41,74.4,75.55,811786.0,77.2,77.41,74.4,75.55,811786.0
2025-03-27 10:00:00,75.5,75.84,75.15,75.66,225861.0,75.5,75.84,75.15,75.66,225861.0
2025-03-27 10:30:00,75.66,76.66,75.62,76.44,209451.0,75.66,76.66,75.62,76.44,209451.0
2025-03-27 11:00:00,76.43,76.86,76.35,76.37,198611.0,76.43,76.86,76.35,76.37,198611.0
2025-03-27 11:30:00,76.33,76.33,75.37,75.55,182798.0,76.33,76.33,75.37,75.55,182798.0
2025-03-27 12:00:00,75.52,75.89,75.44,75.63,127456.0,75.52,75.89,75.44,75.63,127456.0
2025-03-27 12:30:00,75.64,75.72,74.4,74.49,195896.0,75.64,75.72,74.4,74.49,195896.0
2025-03-27 13:00:00,74.55,75.19,74.54,74.71,128717.0,74.55,75.19,74.54,74.71,128717.0
2025-03-27 13:30:00,74.64,74.95,74.52,74.79,102300.0,74.64,74.95,74.52,74.79,102300.0
2025-03-27 14:00:00,74.81,75.03,74.5,74.61,217337.0,74.81,75.03,74.5,74.61,217337.0
2025-03-27 14:30:00,74.61,74.67,73.77,73.93,441417.0,74.61,74.67,73.77,73.93,441417.0
2025-03-27 15:00:00,73.96,74.3,73.81,73.86,248278.0,73.96,74.3,73.81,73.86,248278.0
2025-03-27 15:30:00,73.87,74.12,73.24,73.51,892443.0,73.87,74.12,73.24,73.51,892443.0
2025-03-28 09:30:00,73.51,73.57,71.73,71.94,502988.0,73.51,73.57,71.73,71.94,502988.0
2025-03-28 10:00:00,71.96,72.42,70.56,70.64,962656.0,71.96,72.42,70.56,70.64,962656.0
2025-03-28 10:30:00,70.64,71.05,70.04,70.17,481747.0,70.64,71.05,70.04,70.17,481747.0
2025-03-28 11:00:00,70.15,70.75,70.12,70.73,307756.0,70.15,70.75,70.12,70.73,307756.0
2025-03-28 11:30:00,70.73,71.46,70.69,70.81,218205.0,70.73,71.46,70.69,70.81,218205.0
2025-03-28 12:00:00,70.8,71.2,70.54,70.74,181499.0,70.8,71.2,70.54,70.74,181499.0
2025-03-28 12:30:00,70.71,70.82,70.12,70.19,161507.0,70.71,70.82,70.12,70.19,161507.0
2025-03-28 13:00:00,70.19,70.28,69.76,69.85,356835.0,70.19,70.28,69.76,69.85,356835.0
2025-03-28 13:30:00,69.84,70.22,69.73,70.08,192972.0,69.84,70.22,69.73,70.08,192972.0
2025-03-28 14:00:00,70.06,70.14,69.66,69.76,264059.0,70.06,70.14,69.66,69.76,264059.0
2025-03-28 14:30:00,69.76,70.23,69.64,70.17,185845.0,69.76,70.23,69.64,70.17,185845.0
2025-03-28 15:00:00,70.17,70.39,70.03,70.04,267531.0,70.17,70.39,70.03,70.04,267531.0
2025-03-28 15:30:00,70.03,70.35,69.78,70.22,1119053.0,70.03,70.35,69.78,70.22,1119053.0
2025-03-31 09:30:00,67.05,67.13,64.11,64.98,1835012.0,67.05,67.13,64.11,64.98,1835012.0
2025-03-31 10:00:00,65.01,65.92,64.93,65.1,758482.0,65.01,65.92,64.93,65.1,758482.0
2025-03-31 10:30:00,65.12,66.74,65.12,66.65,366428.0,65.12,66.74,65.12,66.65,366428.0
2025-03-31 11:00:00,66.64,67.2,66.37,66.86,267197.0,66.64,67.2,66.37,66.86,267197.0
2025-03-31 11:30:00,66.85,68.11,66.73,67.95,433024.0,66.85,68.11,66.73,67.95,433024.0
2025-03-31 12:00:00,67.95,68.66,67.54,68.64,328020.0,67.95,68.66,67.54,68.64,328020.0
2025-03-31 12:30:00,68.63,68.66,68.07,68.13,309290.0,68.63,68.66,68.07,68.13,309290.0
2025-03-31 13:00:00,68.1,68.6,67.93,68.59,236597.0,68.1,68.6,67.93,68.59,236597.0
2025-03-31 13:30:00,68.6,68.86,68.23,68.35,185951.0,68.6,68.86,68.23,68.35,185951.0
2025-03-31 14:00:00,68.35,69.15,68.35,69.13,292200.0,68.35,69.15,68.35,69.13,292200.0
2025-03-31 14:30:00,69.13,69.45,68.99,69.09,229854.0,69.13,69.45,68.99,69.09,229854.0
2025-03-31 15:00:00,69.09,69.62,69.09,69.21,232441.0,69.09,69.62,69.09,69.21,232441.0
2025-03-31 15:30:00,69.18,69.73,68.83,69.03,1116399.0,69.18,69.73,68.83,69.03,1116399.0
2025-04-01 09:30:00,67.48,67.48,65.43,65.58,1041714.0,67.48,67.48,65.43,65.58,1041714.0
2025-04-01 10:00:00,65.65,65.96,64.69,65.83,1044501.0,65.65,65.96,64.69,65.83,1044501.0
2025-04-01 10:30:00,65.81,66.62,65.55,66.61,569168.0,65.81,66.62,65.55,66.61,569168.0
2025-04-01 11:00:00,66.6,67.59,66.51,67.26,381228.0,66.6,67.59,66.51,67.26,381228.0
2025-04-01 11:30:00,67.25,67.6,67.2,67.35,249088.0,67.25,67.6,67.2,67.35,249088.0
2025-04-01 12:00:00,67.34,67.99,67.08,67.1,288328.0,67.34,67.99,67.08,67.1,288328.0
2025-04-01 12:30:00,67.15,67.34,66.67,66.97,208360.0,67.15,67.34,66.67,66.97,208360.0
2025-04-01 13:00:00,66.95,67.17,66.81,66.86,287805.0,66.95,67.17,66.81,66.86,287805.0
2025-04-01 13:30:00,66.86,67.39,66.85,67.12,199031.0,66.86,67.39,66.85,67.12,199031.0
2025-04-01 14:00:00,67.08,67.14,66.49,66.7,229868.0,67.08,67.14,66.49,66.7,229868.0
2025-04-01 14:30:00,66.7,67.47,66.68,67.31,237061.0,66.7,67.47,66.68,67.31,237061.0
2025-04-01 15:00:00,67.31,68.14,67.28,67.81,299104.0,67.31,68.14,67.28,67.81,299104.0
2025-04-01 15:30:00,67.83,68.33,67.81,68.21,591692.0,67.83,68.33,67.81,68.21,591692.0
2025-04-02 09:30:00,66.33,69.49,66.15,68.82,624302.0,66.33,69.49,66.15,68.82,624302.0
2025-04-02 10:00:00,68.74,70.07,68.51,69.8,612790.0,68.74,70.07,68.51,69.8,612790.0
2025-04-02 10:30:00,69.8,70.01,69.07,70.0,384514.0,69.8,70.01,69.07,70.0,384514.0
2025-04-02 11:00:00,70.0,70.23,69.27,70.07,332090.0,70.0,70.23,69.27,70.07,332090.0
2025-04-02 11:30:00,70.06,70.41,69.67,69.93,329121.0,70.06,70.41,69.67,69.93,329121.0
2025-04-02 12:00:00,69.91,70.46,69.61,70.43,297864.0,69.91,70.46,69.61,70.43,297864.0
2025-04-02 12:30:00,70.42,70.92,70.13,70.61,428764.0,70.42,70.92,70.13,70.61,428764.0
2025-04-02 13:00:00,70.61,71.26,70.27,70.67,493292.0,70.61,71.26,70.27,70.67,493292.0
2025-04-02 13:30:00,70.67,70.72,70.15,70.41,234868.0,70.67,70.72,70.15,70.41,234868.0
2025-04-02 14:00:00,70.39,70.49,70.06,70.06,169515.0,70.39,70.49,70.06,70.06,169515.0
2025-04-02 14:30:00,70.06,70.91,69.97,70.3,200141.0,70.06,70.91,69.97,70.3,200141.0
2025-04-02 15:00:00,70.3,70.82,70.3,70.72,259169.0,70.3,70.82,70.3,70.72,259169.0
2025-04-02 15:30:00,70.72,71.43,70.53,71.37,992836.0,70.72,71.43,70.53,71.37,992836.0
2025-04-03 09:30:00,65.43,65.64,63.0,63.15,1884346.0,65.43,65.64,63.0,63.15,1884346.0
2025-04-03 10:00:00,63.13,63.44,62.01,62.14,1521297.0,63.13,63.44,62.01,62.14,1521297.0
2025-04-03 10:30:00,62.13,62.35,61.71,62.07,846355.0,62.13,62.35,61.71,62.07,846355.0
2025-04-03 11:00:00,62.06,62.88,61.91,62.72,662705.0,62.06,62.88,61.91,62.72,662705.0
2025-04-03 11:30:00,62.72,63.41,62.51,62.93,559255.0,62.72,63.41,62.51,62.93,559255.0
2025-04-03 12:00:00,62.93,63.43,62.81,63.27,415004.0,62.93,63.43,62.81,63.27,415004.0
2025-04-03 12:30:00,63.3,63.41,62.24,62.28,330893.0,63.3,63.41,62.24,62.28,330893.0
2025-04-03 13:00:00,62.25,62.75,61.9,61.96,433044.0,62.25,62.75,61.9,61.96,433044.0
2025-04-03 13:30:00,61.96,62.38,61.8,61.81,335634.0,61.96,62.38,61.8,61.81,335634.0
2025-04-03 14:00:00,61.81,61.92,61.23,61.29,445956.0,61.81,61.92,61.23,61.29,445956.0
2025-04-03 14:30:00,61.29,61.69,61.15,61.47,396025.0,61.29,61.69,61.15,61.47,396025.0
2025-04-03 15:00:00,61.43,61.45,60.63,60.78,669496.0,61.43,61.45,60.63,60.78,669496.0
2025-04-03 15:30:00,60.78,60.81,60.03,60.2,1939421.0,60.78,60.81,60.03,60.2,1939421.0
2025-04-04 09:30:00,55.89,56.42,53.94,54.8,2906430.0,55.89,56.42,53.94,54.8,2906430.0
2025-04-04 10:00:00,54.78,54.81,52.5,52.54,1265332.0,54.78,54.81,52.5,52.54,1265332.0
2025-04-04 10:30:00,52.51,53.73,52.0,53.38,1208016.0,52.51,53.73,52.0,53.38,1208016.0
2025-04-04 11:00:00,53.35,57.41,53.26,55.93,1575229.0,53.35,57.41,53.26,55.93,1575229.0
2025-04-04 11:30:00,55.93,57.09,55.56,55.95,653317.0,55.93,57.09,55.56,55.95,653317.0
2025-04-04 12:00:00,55.94,57.24,55.88,56.4,569769.0,55.94,57.24,55.88,56.4,569769.0
2025-04-04 12:30:00,56.39,56.72,55.76,56.3,451099.0,56.39,56.72,55.76,56.3,451099.0
2025-04-04 13:00:00,56.3,56.54,55.49,56.38,360117.0,56.3,56.54,55.49,56.38,360117.0
2025-04-04 13:30:00,56.35,57.52,55.97,57.52,395961.0,56.35,57.52,55.97,57.52,395961.0
2025-04-04 14:00:00,57.53,57.82,56.87,57.39,429131.0,57.53,57.82,56.87,57.39,429131.0
2025-04-04 14:30:00,57.39,57.96,56.94,57.24,477529.0,57.39,57.96,56.94,57.24,477529.0
2025-04-04 15:00:00,57.23,57.92,56.72,57.68,527260.0,57.23,57.92,56.72,57.68,527260.0
2025-04-04 15:30:00,57.65,58.87,57.23,57.67,1925097.0,57.65,58.87,57.23,57.67,1925097.0
2025-04-07 09:30:00,54.91,56.86,53.36,56.66,1433695.0,54.91,56.86,53.36,56.66,1433695.0
2025-04-07 10:00:00,56.63,63.0,56.25,57.03,1870826.0,56.63,63.0,56.25,57.03,1870826.0
2025-04-07 10:30:00,57.01,59.87,56.14,59.15,694264.0,57.01,59.87,56.14,59.15,694264.0
2025-04-07 11:00:00,59.02,59.74,56.64,56.78,503718.0,59.02,59.74,56.64,56.78,503718.0
2025-04-07 11:30:00,56.78,58.34,56.77,57.68,337839.0,56.78,58.34,56.77,57.68,337839.0
2025-04-07 12:00:00,57.66,57.82,56.6,57.67,447922.0,57.66,57.82,56.6,57.67,447922.0
2025-04-07 12:30:00,57.69,58.3,56.87,57.05,319981.0,57.69,58.3,56.87,57.05,319981.0
2025-04-07 13:00:00,57.08,58.62,57.0,58.59,552675.0,57.08,58.62,57.0,58.59,552675.0
2025-04-07 13:30:00,58.57,59.12,57.84,58.71,470063.0,58.57,59.12,57.84,58.71,470063.0
2025-04-07 14:00:00,58.73,59.04,57.63,57.73,557549.0,58.73,59.04,57.63,57.73,557549.0
2025-04-07 14:30:00,57.73,58.9,57.72,57.84,451012.0,57.73,58.9,57.72,57.84,451012.0
2025-04-07 15:00:00,57.84,58.59,57.67,57.72,411469.0,57.84,58.59,57.67,57.72,411469.0
2025-04-07 15:30:00,57.69,58.9,57.69,58.77,1013323.0,57.69,58.9,57.69,58.77,1013323.0
2025-04-08 09:30:00,62.08,62.28,58.98,59.38,1687600.0,62.08,62.28,58.98,59.38,1687600.0
2025-04-08 10:00:00,59.35,60.49,59.17,60.2,901530.0,59.35,60.49,59.17,60.2,901530.0
2025-04-08 10:30:00,60.21,60.63,59.22,59.25,618633.0,60.21,60.63,59.22,59.25,618633.0
2025-04-08 11:00:00,59.25,59.44,58.19,58.75,683964.0,59.25,59.44,58.19,58.75,683964.0
2025-04-08 11:30:00,58.74,59.88,58.71,59.28,475792.0,58.74,59.88,58.71,59.28,475792.0
2025-04-08 12:00:00,59.23,59.43,58.12,58.67,561820.0,59.23,59.43,58.12,58.67,561820.0
2025-04-08 12:30:00,58.77,58.83,57.46,57.53,854529.0,58.77,58.83,57.46,57.53,854529.0
2025-04-08 13:00:00,57.53,57.97,56.9,57.03,485857.0,57.53,57.97,56.9,57.03,485857.0
2025-04-08 13:30:00,57.02,58.15,56.89,57.74,325527.0,57.02,58.15,56.89,57.74,325527.0
2025-04-08 14:00:00,57.67,57.74,56.86,56.9,261541.0,57.67,57.74,56.86,56.9,261541.0
2025-04-08 14:30:00,56.95,58.28,56.7,57.0,512003.0,56.95,58.28,56.7,57.0,512003.0
2025-04-08 15:00:00,57.0,57.09,55.96,56.35,629088.0,57.0,57.09,55.96,56.35,629088.0
2025-04-08 15:30:00,56.35,56.37,55.18,56.16,1508603.0,56.35,56.37,55.18,56.16,1508603.0
2025-04-09 09:30:00,56.24,59.63,56.0,58.68,2160617.0,56.24,59.63,56.0,58.68,2160617.0
2025-04-09 10:00:00,58.7,59.59,58.06,59.2,1129938.0,58.7,59.59,58.06,59.2,1129938.0
2025-04-09 10:30:00,59.24,60.1,56.89,56.93,1572259.0,59.24,60.1,56.89,56.93,1572259.0
2025-04-09 11:00:00,56.91,57.98,56.89,57.49,764535.0,56.91,57.98,56.89,57.49,764535.0
2025-04-09 11:30:00,57.48,57.85,56.39,56.53,600521.0,57.48,57.85,56.39,56.53,600521.0
2025-04-09 12:00:00,56.55,57.74,56.37,57.34,497429.0,56.55,57.74,56.37,57.34,497429.0
2025-04-09 12:30:00,57.34,58.14,57.22,57.8,389019.0,57.34,58.14,57.22,57.8,389019.0
2025-04-09 13:00:00,57.83,65.19,57.15,63.31,2390181.0,57.83,65.19,57.15,63.31,2390181.0
2025-04-09 13:30:00,63.48,67.96,62.81,67.95,3991865.0,63.48,67.96,62.81,67.95,3991865.0
2025-04-09 14:00:00,67.94,70.98,67.94,70.83,3223526.0,67.94,70.98,67.94,70.83,3223526.0
2025-04-09 14:30:00,70.76,71.72,68.1,68.19,2302534.0,70.76,71.72,68.1,68.19,2302534.0
2025-04-09 15:00:00,68.18,70.97,67.68,70.43,1761558.0,68.18,70.97,67.68,70.43,1761558.0
2025-04-09 15:30:00,70.43,72.47,70.19,70.83,3400373.0,70.43,72.47,70.19,70.83,3400373.0
2025-04-10 09:30:00,67.39,67.71,64.76,65.11,1295870.0,67.39,67.71,64.76,65.11,1295870.0
2025-04-10 10:00:00,65.13,65.47,63.95,64.01,1031014.0,65.13,65.47,63.95,64.01,1031014.0
2025-04-10 10:30:00,64.07,65.03,63.71,63.89,535818.0,64.07,65.03,63.71,63.89,535818.0
2025-04-10 11:00:00,63.92,65.14,63.86,64.02,369351.0,63.92,65.14,63.86,64.02,369351.0
2025-04-10 11:30:00,64.01,64.19,62.82,62.93,411434.0,64.01,64.19,62.82,62.93,411434.0
2025-04-10 12:00:00,62.93,63.44,61.02,61.28,731452.0,62.93,63.44,61.02,61.28,731452.0
2025-04-10 12:30:00,61.26,63.47,61.25,62.84,817389.0,61.26,63.47,61.25,62.84,817389.0
2025-04-10 13:00:00,62.84,63.65,61.33,62.6,534399.0,62.84,63.65,61.33,62.6,534399.0
2025-04-10 13:30:00,62.55,63.77,62.16,63.6,431879.0,62.55,63.77,62.16,63.6,431879.0
2025-04-10 14:00:00,63.59,64.38,63.09,64.2,549647.0,63.59,64.38,63.09,64.2,549647.0
2025-04-10 14:30:00,64.22,64.75,62.92,63.17,759142.0,64.22,64.75,62.92,63.17,759142.0
2025-04-10 15:00:00,63.17,63.85,62.5,62.51,463458.0,63.17,63.85,62.5,62.51,463458.0
2025-04-10 15:30:00,62.5,63.03,61.45,62.74,1370084.0,62.5,63.03,61.45,62.74,1370084.0
2025-04-11 09:30:00,62.77,64.58,62.16,63.82,812055.0,62.77,64.58,62.16,63.82,812055.0
2025-04-11 10:00:00,63.73,63.75,62.61,63.26,652574.0,63.73,63.75,62.61,63.26,652574.0
2025-04-11 10:30:00,63.29,63.9,62.33,62.43,550508.0,63.29,63.9,62.33,62.43,550508.0
2025-04-11 11:00:00,62.45,63.4,61.52,62.26,458744.0,62.45,63.4,61.52,62.26,458744.0
2025-04-11 11:30:00,62.26,62.65,62.01,62.55,216369.0,62.26,62.65,62.01,62.55,216369.0
2025-04-11 12:00:00,62.6,62.92,62.18,62.52,158733.0,62.6,62.92,62.18,62.52,158733.0
2025-04-11 12:30:00,62.56,63.78,62.56,63.47,266936.0,62.56,63.78,62.56,63.47,266936.0
2025-04-11 13:00:00,63.47,63.76,63.04,63.19,210250.0,63.47,63.76,63.04,63.19,210250.0
2025-04-11 13:30:00,63.21,65.08,63.11,64.58,490048.0,63.21,65.08,63.11,64.58,490048.0
2025-04-11 14:00:00,64.59,64.75,64.07,64.43,239052.0,64.59,64.75,64.07,64.43,239052.0
2025-04-11 14:30:00,64.39,64.75,64.19,64.44,231717.0,64.39,64.75,64.19,64.44,231717.0
2025-04-11 15:00:00,64.44,65.62,64.36,65.6,501065.0,64.44,65.62,64.36,65.6,501065.0
2025-04-11 15:30:00,65.59,65.87,65.21,65.6,1302088.0,65.59,65.87,65.21,65.6,1302088.0
2025-04-14 09:30:00,67.47,67.54,65.54,65.65,896290.0,67.47,67.54,65.54,65.65,896290.0
2025-04-14 10:00:00,65.68,67.02,65.49,66.17,425199.0,65.68,67.02,65.49,66.17,425199.0
2025-04-14 10:30:00,66.13,66.37,65.85,66.02,318591.0,66.13,66.37,65.85,66.02,318591.0
2025-04-14 11:00:00,65.97,66.09,65.33,65.38,297545.0,65.97,66.09,65.33,65.38,297545.0
2025-04-14 11:30:00,65.38,65.69,64.32,64.45,466449.0,65.38,65.69,64.32,64.45,466449.0
2025-04-14 12:00:00,64.45,65.14,64.28,64.8,322825.0,64.45,65.14,64.28,64.8,322825.0
2025-04-14 12:30:00,64.8,65.57,64.76,65.05,209959.0,64.8,65.57,64.76,65.05,209959.0
2025-04-14 13:00:00,65.05,65.91,64.71,65.18,446606.0,65.05,65.91,64.71,65.18,446606.0
2025-04-14 13:30:00,65.2,65.8,64.94,65.73,270110.0,65.2,65.8,64.94,65.73,270110.0
2025-04-14 14:00:00,65.73,66.02,65.47,65.96,225562.0,65.73,66.02,65.47,65.96,225562.0
2025-04-14 14:30:00,65.96,65.98,65.39,65.5,307202.0,65.96,65.98,65.39,65.5,307202.0
2025-04-14 15:00:00,65.46,66.02,65.45,65.91,352679.0,65.46,66.02,65.45,65.91,352679.0
2025-04-14 15:30:00,65.91,65.99,65.48,65.72,1011523.0,65.91,65.99,65.48,65.72,1011523.0
2025-04-15 09:30:00,65.65,68.25,65.64,67.6,1092777.0,65.65,68.25,65.64,67.6,1092777.0
2025-04-15 10:00:00,67.6,68.19,66.91,67.08,736012.0,67.6,68.19,66.91,67.08,736012.0
2025-04-15 10:30:00,67.05,67.79,67.0,67.31,396529.0,67.05,67.79,67.0,67.31,396529.0
2025-04-15 11:00:00,67.34,67.84,67.03,67.15,314843.0,67.34,67.84,67.03,67.15,314843.0
2025-04-15 11:30:00,67.18,67.67,67.1,67.63,300201.0,67.18,67.67,67.1,67.63,300201.0
2025-04-15 12:00:00,67.63,67.97,67.6,67.65,363041.0,67.63,67.97,67.6,67.65,363041.0
2025-04-15 12:30:00,67.66,67.9,67.32,67.41,346683.0,67.66,67.9,67.32,67.41,346683.0
2025-04-15 13:00:00,67.42,67.81,66.79,67.14,379560.0,67.42,67.81,66.79,67.14,379560.0
2025-04-15 13:30:00,67.16,67.6,66.92,67.07,428551.0,67.16,67.6,66.92,67.07,428551.0
2025-04-15 14:00:00,67.04,67.23,66.18,66.37,535116.0,67.04,67.23,66.18,66.37,535116.0
2025-04-15 14:30:00,66.38,66.98,66.36,66.56,421646.0,66.38,66.98,66.36,66.56,421646.0
2025-04-15 15:00:00,66.57,66.98,66.4,66.66,443116.0,66.57,66.98,66.4,66.66,443116.0
2025-04-15 15:30:00,66.69,67.16,66.42,67.06,1494366.0,66.69,67.16,66.42,67.06,1494366.0
2025-04-16 09:30:00,69.66,70.74,66.68,66.75,4594377.0,69.66,70.74,66.68,66.75,4594377.0
2025-04-16 10:00:00,66.71,68.14,66.63,67.48,2196006.0,66.71,68.14,66.63,67.48,2196006.0
2025-04-16 10:30:00,67.54,70.2,67.33,70.12,2720602.0,67.54,70.2,67.33,70.12,2720602.0
2025-04-16 11:00:00,70.15,70.48,67.72,68.54,2191652.0,70.15,70.48,67.72,68.54,2191652.0
2025-04-16 11:30:00,68.53,69.54,68.13,68.41,1113527.0,68.53,69.54,68.13,68.41,1113527.0
2025-04-16 12:00:00,68.44,68.7,67.92,68.18,578323.0,68.44,68.7,67.92,68.18,578323.0
2025-04-16 12:30:00,68.1,68.38,67.68,67.92,581173.0,68.1,68.38,67.68,67.92,581173.0
2025-04-16 13:00:00,67.89,68.24,67.35,67.7,670431.0,67.89,68.24,67.35,67.7,670431.0
2025-04-16 13:30:00,67.65,67.65,65.33,65.6,1233124.0,67.65,67.65,65.33,65.6,1233124.0
2025-04-16 14:00:00,65.57,67.26,65.53,67.07,933088.0,65.57,67.26,65.53,67.07,933088.0
2025-04-16 14:30:00,67.1,67.15,66.16,66.29,588602.0,67.1,67.15,66.16,66.29,588602.0
2025-04-16 15:00:00,66.32,66.4,65.52,66.03,673922.0,66.32,66.4,65.52,66.03,673922.0
2025-04-16 15:30:00,66.03,67.14,65.96,66.95,1594493.0,66.03,67.14,65.96,66.95,1594493.0
2025-04-17 09:30:00,66.95,67.82,65.7,67.64,1037680.0,66.95,67.82,65.7,67.64,1037680.0
2025-04-17 10:00:00,67.68,68.28,65.62,65.67,818462.0,67.68,68.28,65.62,65.67,818462.0
2025-04-17 10:30:00,65.66,66.6,65.26,65.3,705077.0,65.66,66.6,65.26,65.3,705077.0
2025-04-17 11:00:00,65.27,66.35,65.22,65.47,524361.0,65.27,66.35,65.22,65.47,524361.0
2025-04-17 11:30:00,65.49,66.0,64.75,65.29,500056.0,65.49,66.0,64.75,65.29,500056.0
2025-04-17 12:00:00,65.29,66.8,65.21,66.66,782069.0,65.29,66.8,65.21,66.66,782069.0
2025-04-17 12:30:00,66.59,67.29,66.37,66.86,503828.0,66.59,67.29,66.37,66.86,503828.0
2025-04-17 13:00:00,66.89,66.95,65.55,65.63,333407.0,66.89,66.95,65.55,65.63,333407.0
2025-04-17 13:30:00,65.63,66.21,65.63,66.1,293019.0,65.63,66.21,65.63,66.1,293019.0
2025-04-17 14:00:00,66.08,66.38,65.88,66.24,340945.0,66.08,66.38,65.88,66.24,340945.0
2025-04-17 14:30:00,66.25,66.72,65.67,65.7,364497.0,66.25,66.72,65.67,65.7,364497.0
2025-04-17 15:00:00,65.7,66.23,65.7,66.06,395119.0,65.7,66.23,65.7,66.06,395119.0
2025-04-17 15:30:00,66.06,66.52,65.95,66.31,1110042.0,66.06,66.52,65.95,66.31,1110042.0
2025-04-21 09:30:00,65.09,65.43,63.57,63.65,696614.0,65.09,65.43,63.57,63.65,696614.0
2025-04-21 10:00:00,63.6,64.63,63.23,64.46,493931.0,63.6,64.63,63.23,64.46,493931.0
2025-04-21 10:30:00,64.42,64.99,64.16,64.59,400568.0,64.42,64.99,64.16,64.59,400568.0
2025-04-21 11:00:00,64.61,64.77,64.21,64.28,268367.0,64.61,64.77,64.21,64.28,268367.0
2025-04-21 11:30:00,64.28,64.52,64.06,64.43,209932.0,64.28,64.52,64.06,64.43,209932.0
2025-04-21 12:00:00,64.45,65.6,64.45,65.05,337052.0,64.45,65.6,64.45,65.05,337052.0
2025-04-21 12:30:00,65.05,65.39,64.87,64.98,237372.0,65.05,65.39,64.87,64.98,237372.0
2025-04-21 13:00:00,64.99,65.17,64.59,64.72,151227.0,64.99,65.17,64.59,64.72,151227.0
2025-04-21 13:30:00,64.68,64.97,64.35,64.42,182081.0,64.68,64.97,64.35,64.42,182081.0
2025-04-21 14:00:00,64.4,64.87,64.08,64.87,281303.0,64.4,64.87,64.08,64.87,281303.0
2025-04-21 14:30:00,64.88,65.04,64.33,64.48,260397.0,64.88,65.04,64.33,64.48,260397.0
2025-04-21 15:00:00,64.46,65.23,64.42,64.98,392847.0,64.46,65.23,64.42,64.98,392847.0
2025-04-21 15:30:00,64.99,65.45,64.98,65.32,854701.0,64.99,65.45,64.98,65.32,854701.0
2025-04-22 09:30:00,66.47,66.73,65.58,66.19,535848.0,66.47,66.73,65.58,66.19,535848.0
2025-04-22 10:00:00,66.19,66.69,66.11,66.3,316073.0,66.19,66.69,66.11,66.3,316073.0
2025-04-22 10:30:00,66.27,66.76,65.64,65.75,387024.0,66.27,66.76,65.64,65.75,387024.0
2025-04-22 11:00:00,65.73,66.28,65.65,65.74,302608.0,65.73,66.28,65.65,65.74,302608.0
2025-04-22 11:30:00,65.75,65.97,65.26,65.92,259034.0,65.75,65.97,65.26,65.92,259034.0
2025-04-22 12:00:00,65.87,67.28,65.87,67.01,790348.0,65.87,67.28,65.87,67.01,790348.0
2025-04-22 12:30:00,67.05,67.14,66.51,66.68,369116.0,67.05,67.14,66.51,66.68,369116.0
2025-04-22 13:00:00,66.65,67.32,65.68,65.74,441214.0,66.65,67.32,65.68,65.74,441214.0
2025-04-22 13:30:00,65.78,66.41,65.66,66.16,201129.0,65.78,66.41,65.66,66.16,201129.0
2025-04-22 14:00:00,66.14,67.1,66.13,66.87,198381.0,66.14,67.1,66.13,66.87,198381.0
2025-04-22 14:30:00,66.89,67.16,66.84,67.02,196482.0,66.89,67.16,66.84,67.02,196482.0
2025-04-22 15:00:00,67.06,67.16,66.59,66.78,231620.0,67.06,67.16,66.59,66.78,231620.0
2025-04-22 15:30:00,66.78,67.29,66.67,66.97,731162.0,66.78,67.29,66.67,66.97,731162.0
2025-04-23 09:30:00,71.34,73.44,70.96,71.78,1863447.0,71.34,73.44,70.96,71.78,1863447.0
2025-04-23 10:00:00,71.87,72.69,70.67,71.23,828960.0,71.87,72.69,70.67,71.23,828960.0
2025-04-23 10:30:00,71.21,71.71,69.97,70.05,508733.0,71.21,71.71,69.97,70.05,508733.0
2025-04-23 11:00:00,70.06,70.52,69.44,69.83,770545.0,70.06,70.52,69.44,69.83,770545.0
2025-04-23 11:30:00,69.86,70.03,68.5,68.95,465262.0,69.86,70.03,68.5,68.95,465262.0
2025-04-23 12:00:00,68.91,69.25,68.19,68.63,425369.0,68.91,69.25,68.19,68.63,425369.0
2025-04-23 12:30:00,68.64,69.51,68.6,69.36,257950.0,68.64,69.51,68.6,69.36,257950.0
2025-04-23 13:00:00,69.42,69.78,68.91,69.42,250205.0,69.42,69.78,68.91,69.42,250205.0
2025-04-23 13:30:00,69.43,69.55,68.72,69.08,271178.0,69.43,69.55,68.72,69.08,271178.0
2025-04-23 14:00:00,69.08,69.14,68.53,68.6,207181.0,69.08,69.14,68.53,68.6,207181.0
2025-04-23 14:30:00,68.67,68.91,68.35,68.59,287909.0,68.67,68.91,68.35,68.59,287909.0
2025-04-23 15:00:00,68.55,68.76,68.09,68.16,201629.0,68.55,68.76,68.09,68.16,201629.0
2025-04-23 15:30:00,68.15,68.43,67.88,68.05,593063.0,68.15,68.43,67.88,68.05,593063.0
2025-04-24 09:30:00,66.53,67.66,65.85,67.42,1077611.0,66.53,67.66,65.85,67.42,1077611.0
2025-04-24 10:00:00,67.42,68.48,67.29,68.27,473308.0,67.42,68.48,67.29,68.27,473308.0
2025-04-24 10:30:00,68.28,68.98,68.21,68.58,336878.0,68.28,68.98,68.21,68.58,336878.0
2025-04-24 11:00:00,68.56,68.76,67.68,67.99,245481.0,68.56,68.76,67.68,67.99,245481.0
2025-04-24 11:30:00,67.99,68.33,67.73,68.15,238856.0,67.99,68.33,67.73,68.15,238856.0
2025-04-24 12:00:00,68.17,68.98,68.16,68.87,265381.0,68.17,68.98,68.16,68.87,265381.0
2025-04-24 12:30:00,68.91,69.48,68.85,69.38,258114.0,68.91,69.48,68.85,69.38,258114.0
2025-04-24 13:00:00,69.37,69.38,68.73,68.97,220154.0,69.37,69.38,68.73,68.97,220154.0
2025-04-24 13:30:00,68.97,69.09,68.63,69.02,239376.0,68.97,69.09,68.63,69.02,239376.0
2025-04-24 14:00:00,69.01,69.18,68.7,68.78,197763.0,69.01,69.18,68.7,68.78,197763.0
2025-04-24 14:30:00,68.77,69.21,68.74,69.07,274631.0,68.77,69.21,68.74,69.07,274631.0
2025-04-24 15:00:00,69.05,69.13,68.78,68.88,256693.0,69.05,69.13,68.78,68.88,256693.0
2025-04-24 15:30:00,68.9,69.35,68.77,69.08,722845.0,68.9,69.35,68.77,69.08,722845.0
2025-04-25 09:30:00,68.32,68.48,67.54,68.15,485885.0,68.32,68.48,67.54,68.15,485885.0
2025-04-25 10:00:00,68.15,69.28,68.11,68.62,448098.0,68.15,69.28,68.11,68.62,448098.0
2025-04-25 10:30:00,68.69,68.93,68.32,68.72,148718.0,68.69,68.93,68.32,68.72,148718.0
2025-04-25 11:00:00,68.73,69.25,68.54,68.75,162402.0,68.73,69.25,68.54,68.75,162402.0
2025-04-25 11:30:00,68.81,69.4,68.79,69.22,179783.0,68.81,69.4,68.79,69.22,179783.0
2025-04-25 12:00:00,69.22,69.32,68.85,69.0,153673.0,69.22,69.32,68.85,69.0,153673.0
2025-04-25 12:30:00,68.96,69.31,68.95,69.04,121012.0,68.96,69.31,68.95,69.04,121012.0
2025-04-25 13:00:00,69.0,69.4,68.99,69.34,179767.0,69.0,69.4,68.99,69.34,179767.0
2025-04-25 13:30:00,69.3,69.53,67.67,67.94,343793.0,69.3,69.53,67.67,67.94,343793.0
2025-04-25 14:00:00,67.99,68.48,67.91,68.29,239455.0,67.99,68.48,67.91,68.29,239455.0
2025-04-25 14:30:00,68.29,68.72,68.2,68.37,181203.0,68.29,68.72,68.2,68.37,181203.0
2025-04-25 15:00:00,68.4,68.54,68.11,68.17,190205.0,68.4,68.54,68.11,68.17,190205.0
2025-04-25 15:30:00,68.17,68.45,68.04,68.2,629948.0,68.17,68.45,68.04,68.2,629948.0
2025-04-28 09:30:00,68.68,70.39,68.57,69.75,535338.0,68.68,70.39,68.57,69.75,535338.0
2025-04-28 10:00:00,69.7,70.57,69.5,70.17,397675.0,69.7,70.57,69.5,70.17,397675.0
2025-04-28 10:30:00,70.16,70.22,69.18,69.36,240021.0,70.16,70.22,69.18,69.36,240021.0
2025-04-28 11:00:00,69.36,69.56,68.68,68.74,384790.0,69.36,69.56,68.68,68.74,384790.0
2025-04-28 11:30:00,68.74,69.39,68.74,69.29,176818.0,68.74,69.39,68.74,69.29,176818.0
2025-04-28 12:00:00,69.28,69.3,68.72,68.9,194086.0,69.28,69.3,68.72,68.9,194086.0
2025-04-28 12:30:00,68.93,69.09,68.39,68.43,141065.0,68.93,69.09,68.39,68.43,141065.0
2025-04-28 13:00:00,68.44,68.79,68.28,68.42,136457.0,68.44,68.79,68.28,68.42,136457.0
2025-04-28 13:30:00,68.45,68.74,68.28,68.72,102336.0,68.45,68.74,68.28,68.72,102336.0
2025-04-28 14:00:00,68.67,69.07,68.51,69.02,209116.0,68.67,69.07,68.51,69.02,209116.0
2025-04-28 14:30:00,69.05,69.07,68.82,68.94,82409.0,69.05,69.07,68.82,68.94,82409.0
2025-04-28 15:00:00,68.96,69.13,68.69,69.01,186502.0,68.96,69.13,68.69,69.01,186502.0
2025-04-28 15:30:00,68.98,69.19,68.73,68.87,485820.0,68.98,69.19,68.73,68.87,485820.0
2025-04-29 09:30:00,68.46,69.38,68.01,68.47,443648.0,68.46,69.38,68.01,68.47,443648.0
2025-04-29 10:00:00,68.47,69.06,67.82,67.89,364812.0,68.47,69.06,67.82,67.89,364812.0
2025-04-29 10:30:00,67.85,68.8,67.85,68.8,188090.0,67.85,68.8,67.85,68.8,188090.0
2025-04-29 11:00:00,68.8,68.85,68.41,68.69,197000.0,68.8,68.85,68.41,68.69,197000.0
2025-04-29 11:30:00,68.67,69.05,68.45,68.53,154931.0,68.67,69.05,68.45,68.53,154931.0
2025-04-29 12:00:00,68.52,69.11,68.5,68.92,244224.0,68.52,69.11,68.5,68.92,244224.0
2025-04-29 12:30:00,68.92,69.12,68.4,68.51,178420.0,68.92,69.12,68.4,68.51,178420.0
2025-04-29 13:00:00,68.57,69.07,68.53,68.99,120669.0,68.57,69.07,68.53,68.99,120669.0
2025-04-29 13:30:00,68.97,69.9,68.96,69.43,354986.0,68.97,69.9,68.96,69.43,354986.0
2025-04-29 14:00:00,69.43,69.6,68.87,69.0,226300.0,69.43,69.6,68.87,69.0,226300.0
2025-04-29 14:30:00,69.0,69.13,68.87,68.98,123017.0,69.0,69.13,68.87,68.98,123017.0
2025-04-29 15:00:00,69.0,69.46,68.99,69.34,239977.0,69.0,69.46,68.99,69.34,239977.0
2025-04-29 15:30:00,69.37,69.39,68.85,68.92,574078.0,69.37,69.39,68.85,68.92,574078.0
2025-04-30 09:30:00,66.44,67.3,65.66,65.94,887355.0,66.44,67.3,65.66,65.94,887355.0
2025-04-30 10:00:00,65.91,67.38,65.87,67.29,371740.0,65.91,67.38,65.87,67.29,371740.0
2025-04-30 10:30:00,67.28,67.55,66.92,67.28,299173.0,67.28,67.55,66.92,67.28,299173.0
2025-04-30 11:00:00,67.27,67.77,67.22,67.45,170510.0,67.27,67.77,67.22,67.45,170510.0
2025-04-30 11:30:00,67.45,68.28,67.43,68.15,235134.0,67.45,68.28,67.43,68.15,235134.0
2025-04-30 12:00:00,68.15,68.37,67.88,67.98,221447.0,68.15,68.37,67.88,67.98,221447.0
2025-04-30 12:30:00,67.9,68.48,67.78,68.2,132029.0,67.9,68.48,67.78,68.2,132029.0
2025-04-30 13:00:00,68.23,68.41,67.99,68.39,143653.0,68.23,68.41,67.99,68.39,143653.0
2025-04-30 13:30:00,68.41,68.64,68.34,68.44,85023.0,68.41,68.64,68.34,68.44,85023.0
2025-04-30 14:00:00,68.45,68.85,68.21,68.46,192952.0,68.45,68.85,68.21,68.46,192952.0
2025-04-30 14:30:00,68.48,68.59,68.1,68.16,152699.0,68.48,68.59,68.1,68.16,152699.0
2025-04-30 15:00:00,68.17,68.55,68.15,68.3,155311.0,68.17,68.55,68.15,68.3,155311.0
2025-04-30 15:30:00,68.35,69.15,68.29,68.82,488402.0,68.35,69.15,68.29,68.82,488402.0
2025-05-01 09:30:00,69.89,70.47,69.44,69.47,572871.0,69.89,70.47,69.44,69.47,572871.0
2025-05-01 10:00:00,69.55,70.53,69.37,69.41,410559.0,69.55,70.53,69.37,69.41,410559.0
2025-05-01 10:30:00,69.41,69.85,69.2,69.81,371431.0,69.41,69.85,69.2,69.81,371431.0
2025-05-01 11:00:00,69.77,70.2,69.68,70.11,286380.0,69.77,70.2,69.68,70.11,286380.0
2025-05-01 11:30:00,70.14,70.34,69.18,69.2,278421.0,70.14,70.34,69.18,69.2,278421.0
2025-05-01 12:00:00,69.2,69.37,68.88,69.35,178829.0,69.2,69.37,68.88,69.35,178829.0
2025-05-01 12:30:00,69.33,69.68,69.16,69.29,137494.0,69.33,69.68,69.16,69.29,137494.0
2025-05-01 13:00:00,69.27,69.53,69.25,69.33,77816.0,69.27,69.53,69.25,69.33,77816.0
2025-05-01 13:30:00,69.36,69.47,69.19,69.29,78203.0,69.36,69.47,69.19,69.29,78203.0
2025-05-01 14:00:00,69.3,69.78,69.27,69.53,127129.0,69.3,69.78,69.27,69.53,127129.0
2025-05-01 14:30:00,69.54,69.76,69.48,69.54,87850.0,69.54,69.76,69.48,69.54,87850.0
2025-05-01 15:00:00,69.54,69.76,69.37,69.67,154179.0,69.54,69.76,69.37,69.67,154179.0
2025-05-01 15:30:00,69.7,69.85,69.08,69.14,500350.0,69.7,69.85,69.08,69.14,500350.0
2025-05-02 09:30:00,71.24,72.99,71.24,71.99,834209.0,71.24,72.99,71.24,71.99,834209.0
2025-05-02 10:00:00,71.96,73.09,71.96,72.99,499364.0,71.96,73.09,71.96,72.99,499364.0
2025-05-02 10:30:00,72.98,73.57,72.79,73.24,331115.0,72.98,73.57,72.79,73.24,331115.0
2025-05-02 11:00:00,73.23,73.87,73.09,73.28,402111.0,73.23,73.87,73.09,73.28,402111.0
2025-05-02 11:30:00,73.25,73.86,73.15,73.42,318047.0,73.25,73.86,73.15,73.42,318047.0
2025-05-02 12:00:00,73.43,74.99,73.43,74.49,716555.0,73.43,74.99,73.43,74.49,716555.0
2025-05-02 12:30:00,74.46,74.88,74.39,74.68,339149.0,74.46,74.88,74.39,74.68,339149.0
2025-05-02 13:00:00,74.66,75.03,74.11,74.92,563326.0,74.66,75.03,74.11,74.92,563326.0
2025-05-02 13:30:00,74.93,75.09,74.72,75.05,257630.0,74.93,75.09,74.72,75.05,257630.0
2025-05-02 14:00:00,75.05,75.31,74.91,74.97,287321.0,75.05,75.31,74.91,74.97,287321.0
2025-05-02 14:30:00,74.97,75.12,74.51,74.53,255450.0,74.97,75.12,74.51,74.53,255450.0
2025-05-02 15:00:00,74.51,74.69,74.07,74.34,340325.0,74.51,74.69,74.07,74.34,340325.0
2025-05-02 15:30:00,74.33,74.47,73.95,74.04,839595.0,74.33,74.47,73.95,74.04,839595.0
2025-05-05 09:30:00,73.44,76.82,73.42,76.66,1192167.0,73.44,76.82,73.42,76.66,1192167.0
2025-05-05 10:00:00,76.66,77.59,76.22,76.61,986119.0,76.66,77.59,76.22,76.61,986119.0
2025-05-05 10:30:00,76.58,76.68,75.41,75.56,671663.0,76.58,76.68,75.41,75.56,671663.0
2025-05-05 11:00:00,75.59,75.94,75.4,75.55,349873.0,75.59,75.94,75.4,75.55,349873.0
2025-05-05 11:30:00,75.61,75.71,75.06,75.5,380055.0,75.61,75.71,75.06,75.5,380055.0
2025-05-05 12:00:00,75.5,75.88,75.29,75.88,308431.0,75.5,75.88,75.29,75.88,308431.0
2025-05-05 12:30:00,75.88,76.16,75.57,75.59,200977.0,75.88,76.16,75.57,75.59,200977.0
2025-05-05 13:00:00,75.59,75.79,75.43,75.7,174479.0,75.59,75.79,75.43,75.7,174479.0
2025-05-05 13:30:00,75.7,76.0,75.62,75.63,199478.0,75.7,76.0,75.62,75.63,199478.0
2025-05-05 14:00:00,75.66,76.07,75.65,75.72,325388.0,75.66,76.07,75.65,75.72,325388.0
2025-05-05 14:30:00,75.72,75.91,75.33,75.36,209486.0,75.72,75.91,75.33,75.36,209486.0
2025-05-05 15:00:00,75.37,75.43,75.07,75.34,268176.0,75.37,75.43,75.07,75.34,268176.0
2025-05-05 15:30:00,75.29,75.68,74.8,74.86,694949.0,75.29,75.68,74.8,74.86,694949.0
2025-05-06 09:30:00,72.9,74.74,72.82,74.15,591720.0,72.9,74.74,72.82,74.15,591720.0
2025-05-06 10:00:00,74.06,74.86,73.82,74.84,345070.0,74.06,74.86,73.82,74.84,345070.0
2025-05-06 10:30:00,74.84,75.06,74.63,74.66,294514.0,74.84,75.06,74.63,74.66,294514.0
2025-05-06 11:00:00,74.66,74.88,74.24,74.46,201059.0,74.66,74.88,74.24,74.46,201059.0
2025-05-06 11:30:00,74.45,74.54,74.17,74.26,99690.0,74.45,74.54,74.17,74.26,99690.0
2025-05-06 12:00:00,74.26,74.83,74.13,74.34,136198.0,74.26,74.83,74.13,74.34,136198.0
2025-05-06 12:30:00,74.34,74.4,73.67,73.73,126169.0,74.34,74.4,73.67,73.73,126169.0
2025-05-06 13:00:00,73.72,74.0,73.63,73.92,114501.0,73.72,74.0,73.63,73.92,114501.0
2025-05-06 13:30:00,73.92,74.1,73.62,73.72,114105.0,73.92,74.1,73.62,73.72,114105.0
2025-05-06 14:00:00,73.72,74.27,73.71,74.22,140834.0,73.72,74.27,73.71,74.22,140834.0
2025-05-06 14:30:00,74.2,74.3,74.08,74.22,66830.0,74.2,74.3,74.08,74.22,66830.0
2025-05-06 15:00:00,74.23,74.26,73.95,74.04,115256.0,74.23,74.26,73.95,74.04,115256.0
2025-05-06 15:30:00,74.06,74.17,73.46,73.56,456265.0,74.06,74.17,73.46,73.56,456265.0
2025-05-07 09:30:00,74.21,75.79,74.1,75.62,752885.0,74.21,75.79,74.1,75.62,752885.0
2025-05-07 10:00:00,75.62,76.54,75.5,75.92,615366.0,75.62,76.54,75.5,75.92,615366.0
2025-05-07 10:30:00,75.95,76.43,75.77,76.1,404309.0,75.95,76.43,75.77,76.1,404309.0
2025-05-07 11:00:00,76.06,76.16,75.71,75.85,200939.0,76.06,76.16,75.71,75.85,200939.0
2025-05-07 11:30:00,75.88,76.3,75.81,76.2,245051.0,75.88,76.3,75.81,76.2,245051.0
2025-05-07 12:00:00,76.19,76.19,75.79,75.92,95503.0,76.19,76.19,75.79,75.92,95503.0
2025-05-07 12:30:00,75.92,76.47,75.91,76.19,200046.0,75.92,76.47,75.91,76.19,200046.0
2025-05-07 13:00:00,76.17,76.28,75.89,75.93,101046.0,76.17,76.28,75.89,75.93,101046.0
2025-05-07 13:30:00,75.97,76.02,74.89,74.94,174444.0,75.97,76.02,74.89,74.94,174444.0
2025-05-07 14:00:00,74.98,75.24,74.21,74.78,241436.0,74.98,75.24,74.21,74.78,241436.0
2025-05-07 14:30:00,74.81,75.5,74.64,75.26,165975.0,74.81,75.5,74.64,75.26,165975.0
2025-05-07 15:00:00,75.23,75.37,74.7,74.76,137816.0,75.23,75.37,74.7,74.76,137816.0
2025-05-07 15:30:00,74.76,75.67,74.57,75.34,660538.0,74.76,75.67,74.57,75.34,660538.0
2025-05-08 09:30:00,76.97,77.59,75.84,77.2,674837.0,76.97,77.59,75.84,77.2,674837.0
2025-05-08 10:00:00,77.19,78.31,77.1,78.22,409239.0,77.19,78.31,77.1,78.22,409239.0
2025-05-08 10:30:00,78.21,79.16,78.14,78.65,656660.0,78.21,79.16,78.14,78.65,656660.0
2025-05-08 11:00:00,78.64,79.43,78.41,79.15,363471.0,78.64,79.43,78.41,79.15,363471.0
2025-05-08 11:30:00,79.12,79.71,78.77,79.48,291860.0,79.12,79.71,78.77,79.48,291860.0
2025-05-08 12:00:00,79.45,80.33,79.37,79.73,409167.0,79.45,80.33,79.37,79.73,409167.0
2025-05-08 12:30:00,79.74,80.67,79.68,80.54,263778.0,79.74,80.67,79.68,80.54,263778.0
2025-05-08 13:00:00,80.54,80.56,80.14,80.33,332673.0,80.54,80.56,80.14,80.33,332673.0
2025-05-08 13:30:00,80.34,80.44,79.7,79.7,201185.0,80.34,80.44,79.7,79.7,201185.0
2025-05-08 14:00:00,79.69,80.22,79.53,79.92,265778.0,79.69,80.22,79.53,79.92,265778.0
2025-05-08 14:30:00,79.94,80.26,79.85,79.94,182086.0,79.94,80.26,79.85,79.94,182086.0
2025-05-08 15:00:00,79.94,80.45,79.67,80.45,253587.0,79.94,80.45,79.67,80.45,253587.0
2025-05-08 15:30:00,80.46,80.47,79.33,79.45,911473.0,80.46,80.47,79.33,79.45,911473.0
2025-05-09 09:30:00,79.99,80.67,79.65,80.28,560949.0,79.99,80.67,79.65,80.28,560949.0
2025-05-09 10:00:00,80.28,80.43,78.72,78.82,614738.0,80.28,80.43,78.72,78.82,614738.0
2025-05-09 10:30:00,78.81,78.92,77.69,78.31,995496.0,78.81,78.92,77.69,78.31,995496.0
2025-05-09 11:00:00,78.3,78.45,77.43,77.59,400444.0,78.3,78.45,77.43,77.59,400444.0
2025-05-09 11:30:00,77.57,77.82,77.19,77.7,385872.0,77.57,77.82,77.19,77.7,385872.0
2025-05-09 12:00:00,77.7,77.7,76.83,76.85,386337.0,77.7,77.7,76.83,76.85,386337.0
2025-05-09 12:30:00,76.86,77.26,76.71,76.72,361233.0,76.86,77.26,76.71,76.72,361233.0
2025-05-09 13:00:00,76.71,77.23,76.48,77.23,415164.0,76.71,77.23,76.48,77.23,415164.0
2025-05-09 13:30:00,77.2,77.5,77.18,77.38,179562.0,77.2,77.5,77.18,77.38,179562.0
2025-05-09 14:00:00,77.4,77.78,77.23,77.41,326669.0,77.4,77.78,77.23,77.41,326669.0
2025-05-09 14:30:00,77.43,77.82,77.43,77.62,199895.0,77.43,77.82,77.43,77.62,199895.0
2025-05-09 15:00:00,77.65,77.69,77.3,77.62,209190.0,77.65,77.69,77.3,77.62,209190.0
2025-05-09 15:30:00,77.62,77.64,77.12,77.28,963464.0,77.62,77.64,77.12,77.28,963464.0
2025-05-12 09:30:00,82.83,84.85,80.38,80.78,1963807.0,82.83,84.85,80.38,80.78,1963807.0
2025-05-12 10:00:00,80.78,81.8,79.5,80.0,1486804.0,80.78,81.8,79.5,80.0,1486804.0
2025-05-12 10:30:00,79.98,80.73,79.55,80.65,455895.0,79.98,80.73,79.55,80.65,455895.0
2025-05-12 11:00:00,80.69,80.89,79.08,79.43,975066.0,80.69,80.89,79.08,79.43,975066.0
2025-05-12 11:30:00,79.49,79.56,78.71,78.92,314712.0,79.49,79.56,78.71,78.92,314712.0
2025-05-12 12:00:00,78.87,79.22,78.66,78.67,251540.0,78.87,79.22,78.66,78.67,251540.0
2025-05-12 12:30:00,78.65,79.34,78.65,79.22,429526.0,78.65,79.34,78.65,79.22,429526.0
2025-05-12 13:00:00,79.22,79.36,78.71,78.97,325257.0,79.22,79.36,78.71,78.97,325257.0
2025-05-12 13:30:00,79.0,79.34,78.82,78.88,185426.0,79.0,79.34,78.82,78.88,185426.0
2025-05-12 14:00:00,78.88,78.91,78.43,78.64,277487.0,78.88,78.91,78.43,78.64,277487.0
2025-05-12 14:30:00,78.67,78.77,78.29,78.52,270491.0,78.67,78.77,78.29,78.52,270491.0
2025-05-12 15:00:00,78.52,79.02,78.43,78.79,425214.0,78.52,79.02,78.43,78.79,425214.0
2025-05-12 15:30:00,78.81,79.0,78.3,78.63,911088.0,78.81,79.0,78.3,78.63,911088.0
2025-05-13 09:30:00,79.25,80.83,78.25,80.39,1125078.0,79.25,80.83,78.25,80.39,1125078.0
2025-05-13 10:00:00,80.37,81.98,80.16,81.44,605336.0,80.37,81.98,80.16,81.44,605336.0
2025-05-13 10:30:00,81.48,81.53,80.87,81.02,598010.0,81.48,81.53,80.87,81.02,598010.0
2025-05-13 11:00:00,80.94,81.47,80.62,81.14,191704.0,80.94,81.47,80.62,81.14,191704.0
2025-05-13 11:30:00,81.16,81.78,81.03,81.73,226529.0,81.16,81.78,81.03,81.73,226529.0
2025-05-13 12:00:00,81.75,81.9,81.43,81.71,198049.0,81.75,81.9,81.43,81.71,198049.0
2025-05-13 12:30:00,81.72,82.18,81.57,81.72,289177.0,81.72,82.18,81.57,81.72,289177.0
2025-05-13 13:00:00,81.71,82.18,81.46,82.0,264437.0,81.71,82.18,81.46,82.0,264437.0
2025-05-13 13:30:00,82.01,82.31,81.65,81.7,418216.0,82.01,82.31,81.65,81.7,418216.0
2025-05-13 14:00:00,81.7,82.82,81.54,82.67,325021.0,81.7,82.82,81.54,82.67,325021.0
2025-05-13 14:30:00,82.66,83.25,82.63,83.25,344339.0,82.66,83.25,82.63,83.25,344339.0
2025-05-13 15:00:00,83.25,83.47,82.78,82.83,439777.0,83.25,83.47,82.78,82.83,439777.0
2025-05-13 15:30:00,82.8,83.31,82.58,82.6,960284.0,82.8,83.31,82.58,82.6,960284.0
2025-05-14 09:30:00,82.47,84.18,82.47,83.32,673626.0,82.47,84.18,82.47,83.32,673626.0
2025-05-14 10:00:00,83.29,84.02,82.7,82.8,643675.0,83.29,84.02,82.7,82.8,643675.0
2025-05-14 10:30:00,82.8,83.09,82.42,82.46,213043.0,82.8,83.09,82.42,82.46,213043.0
2025-05-14 11:00:00,82.45,82.63,81.93,82.25,333584.0,82.45,82.63,81.93,82.25,333584.0
2025-05-14 11:30:00,82.21,82.42,82.0,82.07,156235.0,82.21,82.42,82.0,82.07,156235.0
2025-05-14 12:00:00,82.06,82.27,81.75,81.78,143567.0,82.06,82.27,81.75,81.78,143567.0
2025-05-14 12:30:00,81.82,82.24,81.75,81.93,108286.0,81.82,82.24,81.75,81.93,108286.0
2025-05-14 13:00:00,81.93,81.93,81.0,81.31,222776.0,81.93,81.93,81.0,81.31,222776.0
2025-05-14 13:30:00,81.3,81.34,80.36,80.48,384354.0,81.3,81.34,80.36,80.48,384354.0
2025-05-14 14:00:00,80.5,80.52,79.28,79.45,354263.0,80.5,80.52,79.28,79.45,354263.0
2025-05-14 14:30:00,79.45,80.2,79.44,79.97,258413.0,79.45,80.2,79.44,79.97,258413.0
2025-05-14 15:00:00,79.99,79.99,79.33,79.34,284650.0,79.99,79.99,79.33,79.34,284650.0
2025-05-14 15:30:00,79.33,79.56,78.95,79.01,1260123.0,79.33,79.56,78.95,79.01,1260123.0
2025-05-15 09:30:00,78.94,79.1,77.45,77.48,547101.0,78.94,79.1,77.45,77.48,547101.0
2025-05-15 10:00:00,77.48,77.91,76.34,76.37,451151.0,77.48,77.91,76.34,76.37,451151.0
2025-05-15 10:30:00,76.38,76.95,76.14,76.85,519918.0,76.38,76.95,76.14,76.85,519918.0
2025-05-15 11:00:00,76.82,77.45,76.8,77.3,549599.0,76.82,77.45,76.8,77.3,549599.0
2025-05-15 11:30:00,77.32,77.83,77.22,77.8,370742.0,77.32,77.83,77.22,77.8,370742.0
2025-05-15 12:00:00,77.81,77.94,77.04,77.18,436410.0,77.81,77.94,77.04,77.18,436410.0
2025-05-15 12:30:00,77.18,77.48,77.06,77.33,422500.0,77.18,77.48,77.06,77.33,422500.0
2025-05-15 13:00:00,77.33,77.55,77.16,77.3,230002.0,77.33,77.55,77.16,77.3,230002.0
2025-05-15 13:30:00,77.3,77.47,76.9,76.94,261956.0,77.3,77.47,76.9,76.94,261956.0
2025-05-15 14:00:00,76.91,77.16,76.82,77.03,299987.0,76.91,77.16,76.82,77.03,299987.0
2025-05-15 14:30:00,77.03,77.15,76.62,76.66,210241.0,77.03,77.15,76.62,76.66,210241.0
2025-05-15 15:00:00,76.65,76.71,76.41,76.63,262868.0,76.65,76.71,76.41,76.63,262868.0
2025-05-15 15:30:00,76.64,76.9,76.2,76.54,1155017.0,76.64,76.9,76.2,76.54,1155017.0
2025-05-16 09:30:00,76.75,77.12,75.66,77.04,562335.0,76.75,77.12,75.66,77.04,562335.0
2025-05-16 10:00:00,77.0,77.28,76.25,76.57,366451.0,77.0,77.28,76.25,76.57,366451.0
2025-05-16 10:30:00,76.59,76.71,76.05,76.65,138035.0,76.59,76.71,76.05,76.65,138035.0
2025-05-16 11:00:00,76.66,77.2,76.48,77.15,144246.0,76.66,77.2,76.48,77.15,144246.0
2025-05-16 11:30:00,77.13,77.57,77.1,77.34,216151.0,77.13,77.57,77.1,77.34,216151.0
2025-05-16 12:00:00,77.34,77.93,77.29,77.5,245734.0,77.34,77.93,77.29,77.5,245734.0
2025-05-16 12:30:00,77.5,77.86,77.49,77.73,150134.0,77.5,77.86,77.49,77.73,150134.0
2025-05-16 13:00:00,77.75,78.54,77.69,78.44,246376.0,77.75,78.54,77.69,78.44,246376.0
2025-05-16 13:30:00,78.44,78.6,78.22,78.26,235212.0,78.44,78.6,78.22,78.26,235212.0
2025-05-16 14:00:00,78.24,78.34,77.95,78.18,157310.0,78.24,78.34,77.95,78.18,157310.0
2025-05-16 14:30:00,78.16,78.46,78.05,78.17,160935.0,78.16,78.46,78.05,78.17,160935.0
2025-05-16 15:00:00,78.19,78.25,77.89,77.96,217419.0,78.19,78.25,77.89,77.96,217419.0
2025-05-16 15:30:00,77.95,78.11,77.81,77.87,864079.0,77.95,78.11,77.81,77.87,864079.0
2025-05-19 09:30:00,77.91,79.64,76.7,78.44,827337.0,77.91,79.64,76.7,78.44,827337.0
2025-05-19 10:00:00,78.47,79.03,78.39,78.59,402188.0,78.47,79.03,78.39,78.59,402188.0
2025-05-19 10:30:00,78.59,79.04,78.37,78.43,330409.0,78.59,79.04,78.37,78.43,330409.0
2025-05-19 11:00:00,78.45,78.77,78.26,78.67,271336.0,78.45,78.77,78.26,78.67,271336.0
2025-05-19 11:30:00,78.63,79.11,78.44,78.65,170095.0,78.63,79.11,78.44,78.65,170095.0
2025-05-19 12:00:00,78.66,78.73,78.33,78.57,133777.0,78.66,78.73,78.33,78.57,133777.0
2025-05-19 12:30:00,78.59,78.67,78.34,78.59,166945.0,78.59,78.67,78.34,78.59,166945.0
2025-05-19 13:00:00,78.59,79.02,78.59,78.77,156861.0,78.59,79.02,78.59,78.77,156861.0
2025-05-19 13:30:00,78.78,78.87,78.53,78.54,123956.0,78.78,78.87,78.53,78.54,123956.0
2025-05-19 14:00:00,78.53,78.71,78.36,78.52,112549.0,78.53,78.71,78.36,78.52,112549.0
2025-05-19 14:30:00,78.5,78.71,78.46,78.52,126715.0,78.5,78.71,78.46,78.52,126715.0
2025-05-19 15:00:00,78.5,78.52,78.25,78.32,181469.0,78.5,78.52,78.25,78.32,181469.0
2025-05-19 15:30:00,78.32,78.73,78.29,78.64,527733.0,78.32,78.73,78.29,78.64,527733.0
2025-05-20 09:30:00,78.6,78.6,77.55,78.31,330319.0,78.6,78.6,77.55,78.31,330319.0
2025-05-20 10:00:00,78.29,78.72,78.0,78.02,219172.0,78.29,78.72,78.0,78.02,219172.0
2025-05-20 10:30:00,78.02,78.49,77.74,77.77,213864.0,78.02,78.49,77.74,77.77,213864.0
2025-05-20 11:00:00,77.75,77.82,77.27,77.46,265078.0,77.75,77.82,77.27,77.46,265078.0
2025-05-20 11:30:00,77.48,77.57,77.16,77.18,199914.0,77.48,77.57,77.16,77.18,199914.0
2025-05-20 12:00:00,77.19,77.23,76.35,76.4,313222.0,77.19,77.23,76.35,76.4,313222.0
2025-05-20 12:30:00,76.4,76.4,76.06,76.07,598175.0,76.4,76.4,76.06,76.07,598175.0
2025-05-20 13:00:00,76.07,76.29,75.72,75.73,630918.0,76.07,76.29,75.72,75.73,630918.0
2025-05-20 13:30:00,75.73,75.93,75.63,75.77,414137.0,75.73,75.93,75.63,75.77,414137.0
2025-05-20 14:00:00,75.76,76.14,75.54,75.72,532847.0,75.76,76.14,75.54,75.72,532847.0
2025-05-20 14:30:00,75.71,76.06,75.68,75.99,359839.0,75.71,76.06,75.68,75.99,359839.0
2025-05-20 15:00:00,75.97,75.97,75.66,75.94,294641.0,75.97,75.97,75.66,75.94,294641.0
2025-05-20 15:30:00,75.95,76.54,75.93,76.35,1106382.0,75.95,76.54,75.93,76.35,1106382.0
2025-05-21 09:30:00,75.05,75.1,74.22,74.53,733015.0,75.05,75.1,74.22,74.53,733015.0
2025-05-21 10:00:00,74.53,74.92,73.88,74.11,555307.0,74.53,74.92,73.88,74.11,555307.0
2025-05-21 10:30:00,74.12,74.34,73.9,74.31,337427.0,74.12,74.34,73.9,74.31,337427.0
2025-05-21 11:00:00,74.32,74.65,74.16,74.53,258054.0,74.32,74.65,74.16,74.53,258054.0
2025-05-21 11:30:00,74.51,74.81,74.51,74.7,276965.0,74.51,74.81,74.51,74.7,276965.0
2025-05-21 12:00:00,74.69,74.72,74.28,74.37,250351.0,74.69,74.72,74.28,74.37,250351.0
2025-05-21 12:30:00,74.37,74.68,74.16,74.17,198436.0,74.37,74.68,74.16,74.17,198436.0
2025-05-21 13:00:00,74.18,74.4,72.94,73.09,375158.0,74.18,74.4,72.94,73.09,375158.0
2025-05-21 13:30:00,73.06,73.86,72.94,73.26,313172.0,73.06,73.86,72.94,73.26,313172.0
2025-05-21 14:00:00,73.27,73.63,73.17,73.59,158841.0,73.27,73.63,73.17,73.59,158841.0
2025-05-21 14:30:00,73.57,73.82,73.42,73.45,207497.0,73.57,73.82,73.42,73.45,207497.0
2025-05-21 15:00:00,73.41,73.57,72.9,73.0,370786.0,73.41,73.57,72.9,73.0,370786.0
2025-05-21 15:30:00,73.02,73.47,73.02,73.31,860021.0,73.02,73.47,73.02,73.31,860021.0
2025-05-22 09:30:00,73.11,74.92,72.97,74.81,661434.0,73.11,74.92,72.97,74.81,661434.0
2025-05-22 10:00:00,74.83,75.12,74.43,74.52,338698.0,74.83,75.12,74.43,74.52,338698.0
2025-05-22 10:30:00,74.52,74.66,73.67,74.17,518834.0,74.52,74.66,73.67,74.17,518834.0
2025-05-22 11:00:00,74.2,75.16,74.2,74.84,399091.0,74.2,75.16,74.2,74.84,399091.0
2025-05-22 11:30:00,74.81,75.65,74.77,75.64,362874.0,74.81,75.65,74.77,75.64,362874.0
2025-05-22 12:00:00,75.63,76.29,75.56,76.13,485072.0,75.63,76.29,75.56,76.13,485072.0
2025-05-22 12:30:00,76.13,76.15,75.36,75.52,296807.0,76.13,76.15,75.36,75.52,296807.0
2025-05-22 13:00:00,75.53,76.01,75.46,75.77,191586.0,75.53,76.01,75.46,75.77,191586.0
2025-05-22 13:30:00,75.78,75.83,75.43,75.48,165084.0,75.78,75.83,75.43,75.48,165084.0
2025-05-22 14:00:00,75.48,75.79,75.32,75.72,243399.0,75.48,75.79,75.32,75.72,243399.0
2025-05-22 14:30:00,75.7,76.12,75.66,76.11,224987.0,75.7,76.12,75.66,76.11,224987.0
2025-05-22 15:00:00,76.11,76.44,76.02,76.34,312349.0,76.11,76.44,76.02,76.34,312349.0
2025-05-22 15:30:00,76.35,76.4,75.64,76.0,863678.0,76.35,76.4,75.64,76.0,863678.0
2025-05-23 09:30:00,73.77,75.42,73.7,74.76,501826.0,73.77,75.42,73.7,74.76,501826.0
2025-05-23 10:00:00,74.78,74.89,74.16,74.2,412563.0,74.78,74.89,74.16,74.2,412563.0
2025-05-23 10:30:00,74.24,74.67,73.93,74.0,172806.0,74.24,74.67,73.93,74.0,172806.0
2025-05-23 11:00:00,74.03,74.3,73.81,74.11,143960.0,74.03,74.3,73.81,74.11,143960.0
2025-05-23 11:30:00,74.14,74.23,73.85,73.85,129437.0,74.14,74.23,73.85,73.85,129437.0
2025-05-23 12:00:00,73.86,74.22,73.86,74.08,88492.0,73.86,74.22,73.86,74.08,88492.0
2025-05-23 12:30:00,74.05,74.39,73.96,74.25,108739.0,74.05,74.39,73.96,74.25,108739.0
2025-05-23 13:00:00,74.24,74.7,74.22,74.67,105296.0,74.24,74.7,74.22,74.67,105296.0
2025-05-23 13:30:00,74.67,74.76,74.49,74.69,112771.0,74.67,74.76,74.49,74.69,112771.0
2025-05-23 14:00:00,74.7,74.92,74.55,74.71,144537.0,74.7,74.92,74.55,74.71,144537.0
2025-05-23 14:30:00,74.72,74.94,74.69,74.78,107962.0,74.72,74.94,74.69,74.78,107962.0
2025-05-23 15:00:00,74.77,74.99,74.54,74.58,240344.0,74.77,74.99,74.54,74.58,240344.0
2025-05-23 15:30:00,74.55,74.88,74.32,74.65,566338.0,74.55,74.88,74.32,74.65,566338.0
2025-05-27 09:30:00,76.09,77.84,75.9,77.65,806871.0,76.09,77.84,75.9,77.65,806871.0
2025-05-27 10:00:00,77.73,79.09,77.71,79.01,677869.0,77.73,79.09,77.71,79.01,677869.0
2025-05-27 10:30:00,78.99,79.31,78.8,78.95,721963.0,78.99,79.31,78.8,78.95,721963.0
2025-05-27 11:00:00,78.95,79.49,78.79,79.41,504693.0,78.95,79.49,78.79,79.41,504693.0
2025-05-27 11:30:00,79.39,79.45,78.98,79.18,311781.0,79.39,79.45,78.98,79.18,311781.0
2025-05-27 12:00:00,79.17,79.18,78.77,78.9,232730.0,79.17,79.18,78.77,78.9,232730.0
2025-05-27 12:30:00,78.9,79.24,78.44,78.48,231069.0,78.9,79.24,78.44,78.48,231069.0
2025-05-27 13:00:00,78.49,78.82,78.46,78.53,163140.0,78.49,78.82,78.46,78.53,163140.0
2025-05-27 13:30:00,78.53,78.69,78.04,78.15,152185.0,78.53,78.69,78.04,78.15,152185.0
2025-05-27 14:00:00,78.12,78.46,77.98,78.17,115540.0,78.12,78.46,77.98,78.17,115540.0
2025-05-27 14:30:00,78.17,78.3,78.06,78.16,93252.0,78.17,78.3,78.06,78.16,93252.0
2025-05-27 15:00:00,78.15,78.43,78.14,78.33,118129.0,78.15,78.43,78.14,78.33,118129.0
2025-05-27 15:30:00,78.32,78.33,77.91,78.21,599437.0,78.32,78.33,77.91,78.21,599437.0
2025-05-28 09:30:00,77.87,78.41,77.33,77.59,260415.0,77.87,78.41,77.33,77.59,260415.0
2025-05-28 10:00:00,77.59,78.06,77.38,77.44,285834.0,77.59,78.06,77.38,77.44,285834.0
2025-05-28 10:30:00,77.48,77.55,77.04,77.27,167281.0,77.48,77.55,77.04,77.27,167281.0
2025-05-28 11:00:00,77.21,77.66,77.14,77.34,156133.0,77.21,77.66,77.14,77.34,156133.0
2025-05-28 11:30:00,77.33,77.72,77.18,77.21,112169.0,77.33,77.72,77.18,77.21,112169.0
2025-05-28 12:00:00,77.25,77.56,77.25,77.51,73895.0,77.25,77.56,77.25,77.51,73895.0
2025-05-28 12:30:00,77.51,77.57,77.16,77.38,69569.0,77.51,77.57,77.16,77.38,69569.0
2025-05-28 13:00:00,77.37,77.57,77.3,77.35,75585.0,77.37,77.57,77.3,77.35,75585.0
2025-05-28 13:30:00,77.33,77.47,77.26,77.3,55011.0,77.33,77.47,77.26,77.3,55011.0
2025-05-28 14:00:00,77.3,77.61,77.3,77.49,59590.0,77.3,77.61,77.3,77.49,59590.0
2025-05-28 14:30:00,77.49,77.57,77.04,77.3,68094.0,77.49,77.57,77.04,77.3,68094.0
2025-05-28 15:00:00,77.29,77.65,77.24,77.45,135819.0,77.29,77.65,77.24,77.45,135819.0
2025-05-28 15:30:00,77.45,77.64,77.19,77.5,461852.0,77.45,77.64,77.19,77.5,461852.0
2025-05-29 09:30:00,79.04,80.29,78.7,79.97,1035474.0,79.04,80.29,78.7,79.97,1035474.0
2025-05-29 10:00:00,79.97,80.04,78.53,78.83,577780.0,79.97,80.04,78.53,78.83,577780.0
2025-05-29 10:30:00,78.86,79.0,78.3,78.81,332093.0,78.86,79.0,78.3,78.81,332093.0
2025-05-29 11:00:00,78.83,78.88,77.93,78.34,176891.0,78.83,78.88,77.93,78.34,176891.0
2025-05-29 11:30:00,78.33,80.76,77.01,78.65,1822492.0,78.33,80.76,77.01,78.65,1822492.0
2025-05-29 12:00:00,78.65,79.34,78.52,78.87,736567.0,78.65,79.34,78.52,78.87,736567.0
2025-05-29 12:30:00,78.83,79.31,78.49,79.27,250786.0,78.83,79.31,78.49,79.27,250786.0
2025-05-29 13:00:00,79.27,79.38,78.27,78.38,469760.0,79.27,79.38,78.27,78.38,469760.0
2025-05-29 13:30:00,78.35,78.77,78.26,78.6,200658.0,78.35,78.77,78.26,78.6,200658.0
2025-05-29 14:00:00,78.6,79.08,78.41,78.57,265757.0,78.6,79.08,78.41,78.57,265757.0
2025-05-29 14:30:00,78.56,78.75,78.15,78.4,381832.0,78.56,78.75,78.15,78.4,381832.0
2025-05-29 15:00:00,78.4,78.61,78.21,78.24,194818.0,78.4,78.61,78.21,78.24,194818.0
2025-05-29 15:30:00,78.25,78.72,78.25,78.56,561969.0,78.25,78.72,78.25,78.56,561969.0
2025-05-30 09:30:00,77.52,78.08,77.2,77.41,353014.0,77.52,78.08,77.2,77.41,353014.0
2025-05-30 10:00:00,77.45,77.88,77.14,77.47,253552.0,77.45,77.88,77.14,77.47,253552.0
2025-05-30 10:30:00,77.45,77.49,77.11,77.46,171524.0,77.45,77.49,77.11,77.46,171524.0
2025-05-30 11:00:00,77.46,77.9,77.37,77.86,233538.0,77.46,77.9,77.37,77.86,233538.0
2025-05-30 11:30:00,77.86,78.1,77.63,77.81,247028.0,77.86,78.1,77.63,77.81,247028.0
2025-05-30 12:00:00,77.84,78.26,77.72,77.91,138103.0,77.84,78.26,77.72,77.91,138103.0
2025-05-30 12:30:00,77.9,77.92,77.27,77.75,155598.0,77.9,77.92,77.27,77.75,155598.0
2025-05-30 13:00:00,77.74,78.72,77.65,78.65,229445.0,77.74,78.72,77.65,78.65,229445.0
2025-05-30 13:30:00,78.68,78.74,78.35,78.43,126245.0,78.68,78.74,78.35,78.43,126245.0
2025-05-30 14:00:00,78.41,79.33,78.4,79.31,249362.0,78.41,79.33,78.4,79.31,249362.0
2025-05-30 14:30:00,79.34,79.62,79.18,79.48,264023.0,79.34,79.62,79.18,79.48,264023.0
2025-05-30 15:00:00,79.49,79.96,79.42,79.91,572507.0,79.49,79.96,79.42,79.91,572507.0
2025-05-30 15:30:00,79.92,80.07,79.28,79.45,1120572.0,79.92,80.07,79.28,79.45,1120572.0
2025-06-02 09:30:00,79.17,79.24,77.49,78.2,658989.0,79.17,79.24,77.49,78.2,658989.0
2025-06-02 10:00:00,78.16,80.24,77.96,80.16,596594.0,78.16,80.24,77.96,80.16,596594.0
2025-06-02 10:30:00,80.17,80.18,79.37,79.9,384841.0,80.17,80.18,79.37,79.9,384841.0
2025-06-02 11:00:00,79.94,80.36,79.73,79.96,322249.0,79.94,80.36,79.73,79.96,322249.0
2025-06-02 11:30:00,79.96,80.48,79.96,80.17,293390.0,79.96,80.48,79.96,80.17,293390.0
2025-06-02 12:00:00,80.19,80.51,79.89,79.93,239056.0,80.19,80.51,79.89,79.93,239056.0
2025-06-02 12:30:00,79.9,79.92,79.62,79.77,151817.0,79.9,79.92,79.62,79.77,151817.0
2025-06-02 13:00:00,79.78,80.26,79.78,80.16,176025.0,79.78,80.26,79.78,80.16,176025.0
2025-06-02 13:30:00,80.17,80.28,79.89,79.98,173059.0,80.17,80.28,79.89,79.98,173059.0
2025-06-02 14:00:00,79.97,80.46,79.9,80.36,145668.0,79.97,80.46,79.9,80.36,145668.0
2025-06-02 14:30:00,80.36,80.81,80.23,80.8,146675.0,80.36,80.81,80.23,80.8,146675.0
2025-06-02 15:00:00,80.8,81.04,80.67,80.83,268110.0,80.8,81.04,80.67,80.83,268110.0
2025-06-02 15:30:00,80.87,81.4,80.75,81.25,631815.0,80.87,81.4,80.75,81.25,631815.0
2025-06-03 09:30:00,81.3,81.39,80.38,80.69,468991.0,81.3,81.39,80.38,80.69,468991.0
2025-06-03 10:00:00,80.72,81.7,80.6,81.57,401813.0,80.72,81.7,80.6,81.57,401813.0
2025-06-03 10:30:00,81.63,81.92,81.23,81.36,358797.0,81.63,81.92,81.23,81.36,358797.0
2025-06-03 11:00:00,81.38,81.59,81.15,81.25,247177.0,81.38,81.59,81.15,81.25,247177.0
2025-06-03 11:30:00,81.29,81.48,80.76,80.83,278425.0,81.29,81.48,80.76,80.83,278425.0
2025-06-03 12:00:00,80.8,81.46,80.58,81.41,224002.0,80.8,81.46,80.58,81.41,224002.0
2025-06-03 12:30:00,81.4,81.57,81.12,81.17,146193.0,81.4,81.57,81.12,81.17,146193.0
2025-06-03 13:00:00,81.19,81.27,81.05,81.17,126011.0,81.19,81.27,81.05,81.17,126011.0
2025-06-03 13:30:00,81.17,81.56,81.17,81.28,183158.0,81.17,81.56,81.17,81.28,183158.0
2025-06-03 14:00:00,81.27,81.34,80.87,81.34,124667.0,81.27,81.34,80.87,81.34,124667.0
2025-06-03 14:30:00,81.34,81.55,81.21,81.36,123309.0,81.34,81.55,81.21,81.36,123309.0
2025-06-03 15:00:00,81.38,81.66,81.36,81.61,172101.0,81.38,81.66,81.36,81.61,172101.0
2025-06-03 15:30:00,81.62,81.82,81.02,81.07,810470.0,81.62,81.82,81.02,81.07,810470.0
2025-06-04 09:30:00,81.07,81.7,80.89,81.25,463104.0,81.07,81.7,80.89,81.25,463104.0
2025-06-04 10:00:00,81.21,81.55,80.31,81.38,403061.0,81.21,81.55,80.31,81.38,403061.0
2025-06-04 10:30:00,81.4,81.6,80.92,81.2,228580.0,81.4,81.6,80.92,81.2,228580.0
2025-06-04 11:00:00,81.2,82.49,81.11,81.71,439520.0,81.2,82.49,81.11,81.71,439520.0
2025-06-04 11:30:00,81.67,82.11,81.28,81.35,404353.0,81.67,82.11,81.28,81.35,404353.0
2025-06-04 12:00:00,81.36,81.57,81.17,81.45,160335.0,81.36,81.57,81.17,81.45,160335.0
2025-06-04 12:30:00,81.48,81.69,81.3,81.36,113355.0,81.48,81.69,81.3,81.36,113355.0
2025-06-04 13:00:00,81.38,81.53,81.29,81.45,80782.0,81.38,81.53,81.29,81.45,80782.0
2025-06-04 13:30:00,81.44,81.54,81.32,81.39,80833.0,81.44,81.54,81.32,81.39,80833.0
2025-06-04 14:00:00,81.39,81.95,81.37,81.69,169189.0,81.39,81.95,81.37,81.69,169189.0
2025-06-04 14:30:00,81.67,81.72,81.42,81.52,94414.0,81.67,81.72,81.42,81.52,94414.0
2025-06-04 15:00:00,81.5,81.9,81.49,81.67,190207.0,81.5,81.9,81.49,81.67,190207.0
2025-06-04 15:30:00,81.65,81.72,81.43,81.62,383326.0,81.65,81.72,81.43,81.62,383326.0
2025-06-05 09:30:00,81.17,82.58,81.09,81.26,376829.0,81.17,82.58,81.09,81.26,376829.0
2025-06-05 10:00:00,81.23,81.64,80.65,80.8,352062.0,81.23,81.64,80.65,80.8,352062.0
2025-06-05 10:30:00,80.8,81.64,80.17,80.45,382746.0,80.8,81.64,80.17,80.45,382746.0
2025-06-05 11:00:00,80.48,81.64,80.28,81.57,323914.0,80.48,81.64,80.28,81.57,323914.0
2025-06-05 11:30:00,81.55,81.7,81.33,81.56,245666.0,81.55,81.7,81.33,81.56,245666.0
2025-06-05 12:00:00,81.56,81.84,81.54,81.8,243822.0,81.56,81.84,81.54,81.8,243822.0
2025-06-05 12:30:00,81.8,81.87,80.59,80.72,259396.0,81.8,81.87,80.59,80.72,259396.0
2025-06-05 13:00:00,80.72,81.65,80.65,81.59,223805.0,80.72,81.65,80.65,81.59,223805.0
2025-06-05 13:30:00,81.59,81.84,81.32,81.36,151635.0,81.59,81.84,81.32,81.36,151635.0
2025-06-05 14:00:00,81.33,81.45,80.89,81.22,188294.0,81.33,81.45,80.89,81.22,188294.0
2025-06-05 14:30:00,81.23,81.32,80.9,80.94,153035.0,81.23,81.32,80.9,80.94,153035.0
2025-06-05 15:00:00,80.96,81.01,79.58,80.01,399339.0,80.96,81.01,79.58,80.01,399339.0
2025-06-05 15:30:00,80.02,80.62,79.99,80.37,649636.0,80.02,80.62,79.99,80.37,649636.0
2025-06-06 09:30:00,82.22,83.15,81.7,82.08,578407.0,82.22,83.15,81.7,82.08,578407.0
2025-06-06 10:00:00,82.08,82.6,82.0,82.5,260350.0,82.08,82.6,82.0,82.5,260350.0
2025-06-06 10:30:00,82.46,82.73,82.35,82.56,137560.0,82.46,82.73,82.35,82.56,137560.0
2025-06-06 11:00:00,82.57,83.12,82.45,82.72,227608.0,82.57,83.12,82.45,82.72,227608.0
2025-06-06 11:30:00,82.75,83.18,82.71,82.92,172477.0,82.75,83.18,82.71,82.92,172477.0
2025-06-06 12:00:00,82.91,83.13,82.69,82.78,135206.0,82.91,83.13,82.69,82.78,135206.0
2025-06-06 12:30:00,82.75,83.01,82.69,82.78,174930.0,82.75,83.01,82.69,82.78,174930.0
2025-06-06 13:00:00,82.78,82.82,82.18,82.31,197434.0,82.78,82.82,82.18,82.31,197434.0
2025-06-06 13:30:00,82.31,82.76,82.29,82.73,68149.0,82.31,82.76,82.29,82.73,68149.0
2025-06-06 14:00:00,82.74,83.68,82.72,83.66,242203.0,82.74,83.68,82.72,83.66,242203.0
2025-06-06 14:30:00,83.63,83.88,83.44,83.73,277707.0,83.63,83.88,83.44,83.73,277707.0
2025-06-06 15:00:00,83.73,84.04,83.62,83.98,197365.0,83.73,84.04,83.62,83.98,197365.0
2025-06-06 15:30:00,83.95,84.35,83.9,84.22,688072.0,83.95,84.35,83.9,84.22,688072.0
2025-06-09 09:30:00,85.13,85.8,84.58,85.4,589258.0,85.13,85.8,84.58,85.4,589258.0
2025-06-09 10:00:00,85.39,85.47,84.1,84.31,409618.0,85.39,85.47,84.1,84.31,409618.0
2025-06-09 10:30:00,84.28,84.56,83.96,84.3,412226.0,84.28,84.56,83.96,84.3,412226.0
2025-06-09 11:00:00,84.31,84.65,84.1,84.13,233587.0,84.31,84.65,84.1,84.13,233587.0
2025-06-09 11:30:00,84.12,84.93,84.09,84.92,317400.0,84.12,84.93,84.09,84.92,317400.0
2025-06-09 12:00:00,84.94,85.4,84.79,84.87,354515.0,84.94,85.4,84.79,84.87,354515.0
2025-06-09 12:30:00,84.88,84.98,84.63,84.73,145491.0,84.88,84.98,84.63,84.73,145491.0
2025-06-09 13:00:00,84.76,84.96,84.67,84.73,116348.0,84.76,84.96,84.67,84.73,116348.0
2025-06-09 13:30:00,84.74,85.07,84.69,84.81,118084.0,84.74,85.07,84.69,84.81,118084.0
2025-06-09 14:00:00,84.84,85.22,84.84,85.04,145690.0,84.84,85.22,84.84,85.04,145690.0
2025-06-09 14:30:00,85.01,85.03,84.36,84.4,248367.0,85.01,85.03,84.36,84.4,248367.0
2025-06-09 15:00:00,84.39,84.48,83.53,83.64,375391.0,84.39,84.48,83.53,83.64,375391.0
2025-06-09 15:30:00,83.64,84.04,83.43,83.47,563994.0,83.64,84.04,83.43,83.47,563994.0
2025-06-10 09:30:00,83.26,84.08,82.37,83.88,504598.0,83.26,84.08,82.37,83.88,504598.0
2025-06-10 10:00:00,83.88,84.19,83.52,83.65,216217.0,83.88,84.19,83.52,83.65,216217.0
2025-06-10 10:30:00,83.67,83.72,82.98,83.01,179058.0,83.67,83.72,82.98,83.01,179058.0
2025-06-10 11:00:00,83.06,83.32,82.88,82.94,151680.0,83.06,83.32,82.88,82.94,151680.0
2025-06-10 11:30:00,82.94,83.05,82.54,82.88,265641.0,82.94,83.05,82.54,82.88,265641.0
2025-06-10 12:00:00,82.87,83.01,82.27,82.47,148678.0,82.87,83.01,82.27,82.47,148678.0
2025-06-10 12:30:00,82.45,82.65,82.4,82.51,126203.0,82.45,82.65,82.4,82.51,126203.0
2025-06-10 13:00:00,82.52,82.69,82.45,82.45,98580.0,82.52,82.69,82.45,82.45,98580.0
2025-06-10 13:30:00,82.44,82.7,82.31,82.34,98201.0,82.44,82.7,82.31,82.34,98201.0
2025-06-10 14:00:00,82.31,82.7,82.13,82.55,109169.0,82.31,82.7,82.13,82.55,109169.0
2025-06-10 14:30:00,82.55,83.55,82.47,83.49,160751.0,82.55,83.55,82.47,83.49,160751.0
2025-06-10 15:00:00,83.48,84.19,83.22,83.26,344549.0,83.48,84.19,83.22,83.26,344549.0
2025-06-10 15:30:00,83.27,83.5,82.95,83.2,482315.0,83.27,83.5,82.95,83.2,482315.0
2025-06-11 09:30:00,83.54,83.87,82.3,82.7,458016.0,83.54,83.87,82.3,82.7,458016.0
2025-06-11 10:00:00,82.7,82.94,82.33,82.35,267998.0,82.7,82.94,82.33,82.35,267998.0
2025-06-11 10:30:00,82.36,82.37,81.15,81.21,445305.0,82.36,82.37,81.15,81.21,445305.0
2025-06-11 11:00:00,81.2,81.64,80.88,80.91,427891.0,81.2,81.64,80.88,80.91,427891.0
2025-06-11 11:30:00,80.91,81.2,80.65,80.72,252201.0,80.91,81.2,80.65,80.72,252201.0
2025-06-11 12:00:00,80.74,80.81,80.2,80.51,293011.0,80.74,80.81,80.2,80.51,293011.0
2025-06-11 12:30:00,80.52,80.6,80.15,80.42,192068.0,80.52,80.6,80.15,80.42,192068.0
2025-06-11 13:00:00,80.41,81.01,80.37,80.99,213954.0,80.41,81.01,80.37,80.99,213954.0
2025-06-11 13:30:00,81.0,81.12,80.4,80.46,224970.0,81.0,81.12,80.4,80.46,224970.0
2025-06-11 14:00:00,80.42,80.59,78.54,78.68,511699.0,80.42,80.59,78.54,78.68,511699.0
2025-06-11 14:30:00,78.68,79.01,78.42,78.56,452641.0,78.68,79.01,78.42,78.56,452641.0
2025-06-11 15:00:00,78.54,78.59,77.78,78.06,663358.0,78.54,78.59,77.78,78.06,663358.0
2025-06-11 15:30:00,78.04,78.8,77.72,78.65,989255.0,78.04,78.8,77.72,78.65,989255.0
2025-06-12 09:30:00,77.06,77.45,76.1,76.87,920361.0,77.06,77.45,76.1,76.87,920361.0
2025-06-12 10:00:00,76.87,77.38,76.85,77.06,356012.0,76.87,77.38,76.85,77.06,356012.0
2025-06-12 10:30:00,77.07,77.57,76.81,77.08,393412.0,77.07,77.57,76.81,77.08,393412.0
2025-06-12 11:00:00,77.04,77.2,75.84,76.03,534331.0,77.04,77.2,75.84,76.03,534331.0
2025-06-12 11:30:00,76.04,76.13,75.76,75.77,314000.0,76.04,76.13,75.76,75.77,314000.0
2025-06-12 12:00:00,75.79,76.04,75.63,75.97,358148.0,75.79,76.04,75.63,75.97,358148.0
2025-06-12 12:30:00,75.98,76.5,75.75,76.39,334215.0,75.98,76.5,75.75,76.39,334215.0
2025-06-12 13:00:00,76.39,76.88,76.32,76.84,272626.0,76.39,76.88,76.32,76.84,272626.0
2025-06-12 13:30:00,76.84,77.34,76.8,77.27,387855.0,76.84,77.34,76.8,77.27,387855.0
2025-06-12 14:00:00,77.28,77.5,77.02,77.04,177331.0,77.28,77.5,77.02,77.04,177331.0
2025-06-12 14:30:00,77.04,77.48,76.97,77.48,344893.0,77.04,77.48,76.97,77.48,344893.0
2025-06-12 15:00:00,77.47,77.75,77.28,77.36,229149.0,77.47,77.75,77.28,77.36,229149.0
2025-06-12 15:30:00,77.34,77.68,77.14,77.43,553058.0,77.34,77.68,77.14,77.43,553058.0
2025-06-13 09:30:00,73.17,74.74,72.52,73.65,1520017.0,73.17,74.74,72.52,73.65,1520017.0
2025-06-13 10:00:00,73.69,74.19,73.42,73.42,530992.0,73.69,74.19,73.42,73.42,530992.0
2025-06-13 10:30:00,73.48,74.74,73.46,74.69,626487.0,73.48,74.74,73.46,74.69,626487.0
2025-06-13 11:00:00,74.71,75.34,74.63,75.2,370650.0,74.71,75.34,74.63,75.2,370650.0
2025-06-13 11:30:00,75.21,75.62,75.14,75.52,181423.0,75.21,75.62,75.14,75.52,181423.0
2025-06-13 12:00:00,75.53,75.95,75.37,75.64,167727.0,75.53,75.95,75.37,75.64,167727.0
2025-06-13 12:30:00,75.65,76.16,75.5,75.82,211134.0,75.65,76.16,75.5,75.82,211134.0
2025-06-13 13:00:00,75.83,75.87,75.0,75.08,323878.0,75.83,75.87,75.0,75.08,323878.0
2025-06-13 13:30:00,75.1,75.2,74.97,75.02,130116.0,75.1,75.2,74.97,75.02,130116.0
2025-06-13 14:00:00,75.02,75.08,73.92,74.0,229644.0,75.02,75.08,73.92,74.0,229644.0
2025-06-13 14:30:00,73.98,74.08,73.71,74.0,322961.0,73.98,74.08,73.71,74.0,322961.0
2025-06-13 15:00:00,73.98,74.21,73.59,73.64,278320.0,73.98,74.21,73.59,73.64,278320.0
2025-06-13 15:30:00,73.64,74.16,73.49,74.04,851370.0,73.64,74.16,73.49,74.04,851370.0
2025-06-16 09:30:00,75.46,77.17,74.75,77.09,1080141.0,75.46,77.17,74.75,77.09,1080141.0
2025-06-16 10:00:00,77.06,78.27,76.94,77.81,858607.0,77.06,78.27,76.94,77.81,858607.0
2025-06-16 10:30:00,77.85,78.15,77.55,77.9,428451.0,77.85,78.15,77.55,77.9,428451.0
2025-06-16 11:00:00,77.88,78.21,77.12,77.29,407882.0,77.88,78.21,77.12,77.29,407882.0
2025-06-16 11:30:00,77.29,77.88,76.84,77.48,312193.0,77.29,77.88,76.84,77.48,312193.0
2025-06-16 12:00:00,77.52,78.07,77.46,77.96,243148.0,77.52,78.07,77.46,77.96,243148.0
2025-06-16 12:30:00,77.97,78.21,77.92,78.03,218092.0,77.97,78.21,77.92,78.03,218092.0
2025-06-16 13:00:00,78.05,78.74,78.05,78.71,238338.0,78.05,78.74,78.05,78.71,238338.0
2025-06-16 13:30:00,78.73,78.87,78.5,78.57,244002.0,78.73,78.87,78.5,78.57,244002.0
2025-06-16 14:00:00,78.58,78.78,78.41,78.41,215667.0,78.58,78.78,78.41,78.41,215667.0
2025-06-16 14:30:00,78.43,78.59,78.37,78.52,120783.0,78.43,78.59,78.37,78.52,120783.0
2025-06-16 15:00:00,78.52,78.52,78.15,78.2,227912.0,78.52,78.52,78.15,78.2,227912.0
2025-06-16 15:30:00,78.22,78.75,78.04,78.52,800370.0,78.22,78.75,78.04,78.52,800370.0
2025-06-17 09:30:00,77.01,77.25,76.03,76.61,817657.0,77.01,77.25,76.03,76.61,817657.0
2025-06-17 10:00:00,76.63,77.12,76.24,76.75,312593.0,76.63,77.12,76.24,76.75,312593.0
2025-06-17 10:30:00,76.7,76.84,76.05,76.14,212435.0,76.7,76.84,76.05,76.14,212435.0
2025-06-17 11:00:00,76.18,76.37,75.25,75.25,390763.0,76.18,76.37,75.25,75.25,390763.0
2025-06-17 11:30:00,75.25,75.72,75.11,75.51,388920.0,75.25,75.72,75.11,75.51,388920.0
2025-06-17 12:00:00,75.57,76.17,75.44,75.84,229136.0,75.57,76.17,75.44,75.84,229136.0
2025-06-17 12:30:00,75.85,75.88,75.36,75.47,129082.0,75.85,75.88,75.36,75.47,129082.0
2025-06-17 13:00:00,75.45,75.46,74.68,74.76,320443.0,75.45,75.46,74.68,74.76,320443.0
2025-06-17 13:30:00,74.7,75.05,74.34,74.39,241929.0,74.7,75.05,74.34,74.39,241929.0
2025-06-17 14:00:00,74.37,74.56,74.14,74.22,218570.0,74.37,74.56,74.14,74.22,218570.0
2025-06-17 14:30:00,74.22,74.34,73.83,74.11,697465.0,74.22,74.34,73.83,74.11,697465.0
2025-06-17 15:00:00,74.11,74.11,73.11,73.72,936937.0,74.11,74.11,73.11,73.72,936937.0
2025-06-17 15:30:00,73.73,73.9,73.05,73.66,1270040.0,73.73,73.9,73.05,73.66,1270040.0
2025-06-18 09:30:00,73.45,74.38,73.35,74.32,617047.0,73.45,74.38,73.35,74.32,617047.0
2025-06-18 10:00:00,74.32,75.49,74.26,75.28,775865.0,74.32,75.49,74.26,75.28,775865.0
2025-06-18 10:30:00,75.26,76.05,75.17,75.52,537758.0,75.26,76.05,75.17,75.52,537758.0
2025-06-18 11:00:00,75.52,75.62,75.23,75.26,237660.0,75.52,75.62,75.23,75.26,237660.0
2025-06-18 11:30:00,75.27,75.29,74.93,75.0,143789.0,75.27,75.29,74.93,75.0,143789.0
2025-06-18 12:00:00,75.01,75.36,74.8,75.31,258839.0,75.01,75.36,74.8,75.31,258839.0
2025-06-18 12:30:00,75.29,75.34,74.96,74.96,71779.0,75.29,75.34,74.96,74.96,71779.0
2025-06-18 13:00:00,74.99,75.28,74.77,74.92,193944.0,74.99,75.28,74.77,74.92,193944.0
2025-06-18 13:30:00,74.91,75.08,74.81,74.83,204192.0,74.91,75.08,74.81,74.83,204192.0
2025-06-18 14:00:00,74.84,75.44,74.81,75.06,202515.0,74.84,75.44,74.81,75.06,202515.0
2025-06-18 14:30:00,75.07,75.36,74.2,74.21,383085.0,75.07,75.36,74.2,74.21,383085.0
2025-06-18 15:00:00,74.19,74.83,73.92,73.94,620365.0,74.19,74.83,73.92,73.94,620365.0
2025-06-18 15:30:00,73.92,74.56,73.9,74.29,1038105.0,73.92,74.56,73.9,74.29,1038105.0
2025-06-20 09:30:00,74.41,75.22,74.18,74.82,756299.0,74.41,75.22,74.18,74.82,756299.0
2025-06-20 10:00:00,74.82,75.16,74.44,74.91,297560.0,74.82,75.16,74.44,74.91,297560.0
2025-06-20 10:30:00,74.9,74.91,74.23,74.48,195791.0,74.9,74.91,74.23,74.48,195791.0
2025-06-20 11:00:00,74.45,74.72,74.39,74.5,244344.0,74.45,74.72,74.39,74.5,244344.0
2025-06-20 11:30:00,74.51,74.73,74.32,74.48,129436.0,74.51,74.73,74.32,74.48,129436.0
2025-06-20 12:00:00,74.47,74.61,74.09,74.32,194138.0,74.47,74.61,74.09,74.32,194138.0
2025-06-20 12:30:00,74.31,74.39,74.06,74.15,117198.0,74.31,74.39,74.06,74.15,117198.0
2025-06-20 13:00:00,74.15,74.24,73.76,73.81,116052.0,74.15,74.24,73.76,73.81,116052.0
2025-06-20 13:30:00,73.8,73.97,73.76,73.94,98758.0,73.8,73.97,73.76,73.94,98758.0
2025-06-20 14:00:00,73.92,74.08,73.77,73.93,137414.0,73.92,74.08,73.77,73.93,137414.0
2025-06-20 14:30:00,73.95,74.0,73.71,73.73,109143.0,73.95,74.0,73.71,73.73,109143.0
2025-06-20 15:00:00,73.73,74.24,73.73,74.12,164668.0,73.73,74.24,73.73,74.12,164668.0
2025-06-20 15:30:00,74.14,74.53,74.14,74.28,540892.0,74.14,74.53,74.14,74.28,540892.0