date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,121.375,121.375,120.0,120.125,78900.48,121.375,121.375,120.0,120.125,78900.48
2019-07-17 10:00:00,120.125,120.4375,119.4375,119.625,27188.16,120.125,120.4375,119.4375,119.625,27188.16
2019-07-17 10:30:00,119.4375,121.125,117.5625,118.0625,113507.52,119.4375,121.125,117.5625,118.0625,113507.52
2019-07-17 11:00:00,118.0,118.25,116.25,116.9375,105225.12,118.0,118.25,116.25,116.9375,105225.12
2019-07-17 11:30:00,116.9375,117.875,116.6875,117.375,26265.92,116.9375,117.875,116.6875,117.375,26265.92
2019-07-17 12:00:00,117.3125,117.75,116.4375,117.1875,18002.56,117.3125,117.75,116.4375,117.1875,18002.56
2019-07-17 12:30:00,117.125,117.4375,116.5,116.8125,32929.28,117.125,117.4375,116.5,116.8125,32929.28
2019-07-17 13:00:00,116.75,116.875,114.875,114.9375,71591.04,116.75,116.875,114.875,114.9375,71591.04
2019-07-17 13:30:00,114.9375,116.9375,114.75,116.75,42529.12,114.9375,116.9375,114.75,116.75,42529.12
2019-07-17 14:00:00,116.8125,116.875,115.1875,115.1875,31765.92,116.8125,116.875,115.1875,115.1875,31765.92
2019-07-17 14:30:00,115.25,115.4375,114.1875,114.75,33968.0,115.25,115.4375,114.1875,114.75,33968.0
2019-07-17 15:00:00,114.75,115.25,114.5,114.5625,28470.56,114.75,115.25,114.5,114.5625,28470.56
2019-07-17 15:30:00,114.5,114.9375,114.25,114.4375,37085.28,114.5,114.9375,114.25,114.4375,37085.28
2019-07-18 09:30:00,115.0625,115.3125,112.9375,113.0,60679.36,115.0625,115.3125,112.9375,113.0,60679.36
2019-07-18 10:00:00,112.9375,112.9375,110.625,111.5,74637.28,112.9375,112.9375,110.625,111.5,74637.28
2019-07-18 10:30:00,111.5,111.9375,109.75,110.125,95537.12,111.5,111.9375,109.75,110.125,95537.12
2019-07-18 11:00:00,110.125,110.25,107.9375,108.0625,94003.04,110.125,110.25,107.9375,108.0625,94003.04
2019-07-18 11:30:00,108.125,108.5,107.5,108.1875,84085.12,108.125,108.5,107.5,108.1875,84085.12
2019-07-18 12:00:00,108.125,109.125,108.0,108.625,37694.4,108.125,109.125,108.0,108.625,37694.4
2019-07-18 12:30:00,108.6875,109.0625,108.5,109.0625,15795.2,108.6875,109.0625,108.5,109.0625,15795.2
2019-07-18 13:00:00,109.0,109.0625,108.5,108.9375,12554.56,109.0,109.0625,108.5,108.9375,12554.56
2019-07-18 13:30:00,109.0,110.0625,108.9375,109.6875,30938.72,109.0,110.0625,108.9375,109.6875,30938.72
2019-07-18 14:00:00,109.625,109.9375,107.0,109.25,111498.56,109.625,109.9375,107.0,109.25,111498.56
2019-07-18 14:30:00,109.25,109.25,107.875,108.5,27121.92,109.25,109.25,107.875,108.5,27121.92
2019-07-18 15:00:00,108.5,110.6875,108.5,110.4375,75513.12,108.5,110.6875,108.5,110.4375,75513.12
2019-07-18 15:30:00,110.375,111.0,110.3125,110.625,56126.4,110.375,111.0,110.3125,110.625,56126.4
2019-07-19 09:30:00,110.75,110.75,109.875,110.1875,56154.88,110.75,110.75,109.875,110.1875,56154.88
2019-07-19 10:00:00,110.25,111.25,109.625,110.1875,28212.64,110.25,111.25,109.625,110.1875,28212.64
2019-07-19 10:30:00,110.125,110.6875,108.875,109.375,24840.48,110.125,110.6875,108.875,109.375,24840.48
2019-07-19 11:00:00,109.375,109.9375,108.8125,109.25,16575.04,109.375,109.9375,108.8125,109.25,16575.04
2019-07-19 11:30:00,109.25,109.375,108.125,108.25,21556.64,109.25,109.375,108.125,108.25,21556.64
2019-07-19 12:00:00,108.375,109.5,108.375,109.3125,16760.48,108.375,109.5,108.375,109.3125,16760.48
2019-07-19 12:30:00,109.3125,110.125,108.9375,109.0625,40582.56,109.3125,110.125,108.9375,109.0625,40582.56
2019-07-19 13:00:00,109.1875,109.4375,108.8125,109.25,7327.52,109.1875,109.4375,108.8125,109.25,7327.52
2019-07-19 13:30:00,109.25,111.25,108.375,111.25,30531.52,109.25,111.25,108.375,111.25,30531.52
2019-07-19 14:00:00,111.1875,112.0625,110.3125,110.75,92442.4,111.1875,112.0625,110.3125,110.75,92442.4
2019-07-19 14:30:00,110.625,112.0625,110.4375,111.6875,49160.32,110.625,112.0625,110.4375,111.6875,49160.32
2019-07-19 15:00:00,111.6875,112.1875,111.4375,111.75,39637.6,111.6875,112.1875,111.4375,111.75,39637.6
2019-07-19 15:30:00,111.9375,113.0,111.875,112.4375,84439.84,111.9375,113.0,111.875,112.4375,84439.84
2019-07-22 09:30:00,111.75,113.0625,111.625,112.375,41831.84,111.75,113.0625,111.625,112.375,41831.84
2019-07-22 10:00:00,112.4375,112.6875,111.625,112.1875,20980.64,112.4375,112.6875,111.625,112.1875,20980.64
2019-07-22 10:30:00,112.125,113.0625,111.3125,112.125,36191.52,112.125,113.0625,111.3125,112.125,36191.52
2019-07-22 11:00:00,112.0,112.25,110.9375,111.875,35657.92,112.0,112.25,110.9375,111.875,35657.92
2019-07-22 11:30:00,112.125,113.125,111.875,112.8125,18106.24,112.125,113.125,111.875,112.8125,18106.24
2019-07-22 12:00:00,112.875,113.25,112.3125,112.6875,98055.04,112.875,113.25,112.3125,112.6875,98055.04
2019-07-22 12:30:00,112.8125,112.8125,112.5,112.625,11495.2,112.8125,112.8125,112.5,112.625,11495.2
2019-07-22 13:00:00,112.75,113.25,112.5625,112.9375,31234.24,112.75,113.25,112.5625,112.9375,31234.24
2019-07-22 13:30:00,112.9375,113.125,112.5625,113.125,17971.84,112.9375,113.125,112.5625,113.125,17971.84
2019-07-22 14:00:00,113.1875,113.25,112.1875,112.3125,30944.16,113.1875,113.25,112.1875,112.3125,30944.16
2019-07-22 14:30:00,112.375,112.5625,111.6875,111.9375,46220.0,112.375,112.5625,111.6875,111.9375,46220.0
2019-07-22 15:00:00,111.875,112.6875,111.875,112.625,32565.76,111.875,112.6875,111.875,112.625,32565.76
2019-07-22 15:30:00,112.625,113.1875,112.625,112.8125,16923.2,112.625,113.1875,112.625,112.8125,16923.2
2019-07-23 09:30:00,112.8125,113.0625,112.3125,112.375,34606.72,112.8125,113.0625,112.3125,112.375,34606.72
2019-07-23 10:00:00,112.375,112.875,111.6875,111.8125,26000.8,112.375,112.875,111.6875,111.8125,26000.8
2019-07-23 10:30:00,111.8125,112.3125,111.125,111.6875,25170.88,111.8125,112.3125,111.125,111.6875,25170.88
2019-07-23 11:00:00,111.6875,112.1875,111.0625,112.0,15709.12,111.6875,112.1875,111.0625,112.0,15709.12
2019-07-23 11:30:00,112.3125,112.6875,112.0625,112.375,16856.96,112.3125,112.6875,112.0625,112.375,16856.96
2019-07-23 12:00:00,112.4375,112.4375,111.625,111.75,9028.64,112.4375,112.4375,111.625,111.75,9028.64
2019-07-23 12:30:00,111.8125,112.0,111.6875,111.8125,4447.68,111.8125,112.0,111.6875,111.8125,4447.68
2019-07-23 13:00:00,111.75,114.1875,111.6875,113.1875,41739.68,111.75,114.1875,111.6875,113.1875,41739.68
2019-07-23 13:30:00,113.25,114.5625,113.25,114.4375,23594.72,113.25,114.5625,113.25,114.4375,23594.72
2019-07-23 14:00:00,114.5,115.3125,114.125,114.625,105897.6,114.5,115.3125,114.125,114.625,105897.6
2019-07-23 14:30:00,114.5,115.0,114.375,114.8125,11273.92,114.5,115.0,114.375,114.8125,11273.92
2019-07-23 15:00:00,114.8125,115.1875,114.6875,115.125,9026.4,114.8125,115.1875,114.6875,115.125,9026.4
2019-07-23 15:30:00,115.125,115.5,114.9375,115.3125,25325.76,115.125,115.5,114.9375,115.3125,25325.76
2019-07-24 09:30:00,115.3125,116.375,115.0625,116.25,46147.36,115.3125,116.375,115.0625,116.25,46147.36
2019-07-24 10:00:00,116.25,117.1875,116.25,116.9375,30442.24,116.25,117.1875,116.25,116.9375,30442.24
2019-07-24 10:30:00,116.9375,118.125,116.75,116.75,91895.68,116.9375,118.125,116.75,116.75,91895.68
2019-07-24 11:00:00,116.75,116.8125,115.1875,115.4375,30702.56,116.75,116.8125,115.1875,115.4375,30702.56
2019-07-24 11:30:00,115.5,115.5625,112.75,113.875,90920.32,115.5,115.5625,112.75,113.875,90920.32
2019-07-24 12:00:00,113.875,114.5,113.0625,113.8125,32900.48,113.875,114.5,113.0625,113.8125,32900.48
2019-07-24 12:30:00,113.875,115.3125,113.875,115.1875,32808.96,113.875,115.3125,113.875,115.1875,32808.96
2019-07-24 13:00:00,115.25,115.375,114.4375,114.8125,14602.24,115.25,115.375,114.4375,114.8125,14602.24
2019-07-24 13:30:00,114.875,114.9375,112.125,112.1875,89148.96,114.875,114.9375,112.125,112.1875,89148.96
2019-07-24 14:00:00,112.1875,112.1875,108.875,111.375,153848.48,112.1875,112.1875,108.875,111.375,153848.48
2019-07-24 14:30:00,111.4375,111.75,110.5625,110.75,37572.8,111.4375,111.75,110.5625,110.75,37572.8
2019-07-24 15:00:00,110.75,111.125,110.375,110.75,28159.2,110.75,111.125,110.375,110.75,28159.2
2019-07-24 15:30:00,110.6875,111.3125,110.1875,111.125,39758.08,110.6875,111.3125,110.1875,111.125,39758.08
2019-07-25 09:30:00,113.75,113.875,112.625,112.875,52166.56,113.75,113.875,112.625,112.875,52166.56
2019-07-25 10:00:00,112.875,114.375,112.4375,114.1875,58035.36,112.875,114.375,112.4375,114.1875,58035.36
2019-07-25 10:30:00,114.1875,114.4375,113.3125,113.625,18953.28,114.1875,114.4375,113.3125,113.625,18953.28
2019-07-25 11:00:00,113.625,114.125,112.8125,113.1875,35137.92,113.625,114.125,112.8125,113.1875,35137.92
2019-07-25 11:30:00,113.1875,113.625,112.375,112.375,28326.24,113.1875,113.625,112.375,112.375,28326.24
2019-07-25 12:00:00,112.3125,113.0,112.0,112.625,22149.6,112.3125,113.0,112.0,112.625,22149.6
2019-07-25 12:30:00,112.5625,113.0,112.0,112.4375,12574.24,112.5625,113.0,112.0,112.4375,12574.24
2019-07-25 13:00:00,112.375,112.8125,112.0625,112.75,15295.84,112.375,112.8125,112.0625,112.75,15295.84
2019-07-25 13:30:00,112.75,113.5,112.75,113.0,15588.16,112.75,113.5,112.75,113.0,15588.16
2019-07-25 14:00:00,112.9375,112.9375,111.25,111.75,43539.68,112.9375,112.9375,111.25,111.75,43539.68
2019-07-25 14:30:00,111.75,112.625,111.3125,112.125,37621.6,111.75,112.625,111.3125,112.125,37621.6
2019-07-25 15:00:00,112.1875,112.3125,111.9375,111.9375,6267.36,112.1875,112.3125,111.9375,111.9375,6267.36
2019-07-25 15:30:00,111.8125,111.9375,110.9375,111.1875,28604.0,111.8125,111.9375,110.9375,111.1875,28604.0
2019-07-26 09:30:00,112.0,112.5625,111.5625,112.375,104335.04,112.0,112.5625,111.5625,112.375,104335.04
2019-07-26 10:00:00,112.4375,112.5,110.5,110.5,51465.6,112.4375,112.5,110.5,110.5,51465.6
2019-07-26 10:30:00,110.5625,111.4375,110.3125,111.0,72429.92,110.5625,111.4375,110.3125,111.0,72429.92
2019-07-26 11:00:00,111.0,111.5625,110.625,110.75,19120.0,111.0,111.5625,110.625,110.75,19120.0
2019-07-26 11:30:00,111.0,113.3125,110.8125,112.5625,43104.96,111.0,113.3125,110.8125,112.5625,43104.96
2019-07-26 12:00:00,112.5625,113.0,112.25,112.6875,12440.48,112.5625,113.0,112.25,112.6875,12440.48
2019-07-26 12:30:00,112.75,112.9375,111.125,111.8125,29875.68,112.75,112.9375,111.125,111.8125,29875.68
2019-07-26 13:00:00,111.8125,112.3125,111.5,111.5625,8036.64,111.8125,112.3125,111.5,111.5625,8036.64
2019-07-26 13:30:00,111.5625,112.0,111.4375,111.9375,5192.96,111.5625,112.0,111.4375,111.9375,5192.96
2019-07-26 14:00:00,111.9375,112.4375,111.625,112.375,9846.08,111.9375,112.4375,111.625,112.375,9846.08
2019-07-26 14:30:00,112.4375,112.8125,112.1875,112.6875,14935.52,112.4375,112.8125,112.1875,112.6875,14935.52
2019-07-26 15:00:00,112.6875,112.8125,112.1875,112.3125,13660.96,112.6875,112.8125,112.1875,112.3125,13660.96
2019-07-26 15:30:00,112.25,112.4375,112.0625,112.125,6839.36,112.25,112.4375,112.0625,112.125,6839.36
2019-07-29 09:30:00,114.5625,114.625,113.25,113.375,58491.04,114.5625,114.625,113.25,113.375,58491.04
2019-07-29 10:00:00,113.375,113.375,111.6875,112.3125,48844.64,113.375,113.375,111.6875,112.3125,48844.64
2019-07-29 10:30:00,112.25,113.25,110.8125,112.9375,83034.4,112.25,113.25,110.8125,112.9375,83034.4
2019-07-29 11:00:00,113.0625,113.1875,112.4375,112.9375,33248.96,113.0625,113.1875,112.4375,112.9375,33248.96
2019-07-29 11:30:00,113.0625,113.8125,111.875,113.25,39894.08,113.0625,113.8125,111.875,113.25,39894.08
2019-07-29 12:00:00,113.3125,113.4375,112.9375,113.4375,59531.36,113.3125,113.4375,112.9375,113.4375,59531.36
2019-07-29 12:30:00,113.4375,113.6875,113.125,113.625,13266.24,113.4375,113.6875,113.125,113.625,13266.24
2019-07-29 13:00:00,113.625,114.75,113.5,114.1875,38037.92,113.625,114.75,113.5,114.1875,38037.92
2019-07-29 13:30:00,114.125,115.3125,113.9375,115.25,66136.16,114.125,115.3125,113.9375,115.25,66136.16
2019-07-29 14:00:00,115.3125,115.3125,114.4375,114.9375,31570.08,115.3125,115.3125,114.4375,114.9375,31570.08
2019-07-29 14:30:00,114.6875,115.0625,114.5625,114.75,8240.0,114.6875,115.0625,114.5625,114.75,8240.0
2019-07-29 15:00:00,114.75,114.9375,114.625,114.75,3473.28,114.75,114.9375,114.625,114.75,3473.28
2019-07-29 15:30:00,114.8125,115.8125,114.75,115.5625,35214.72,114.8125,115.8125,114.75,115.5625,35214.72
2019-07-30 09:30:00,116.0,117.0,115.75,116.6875,61765.92,116.0,117.0,115.75,116.6875,61765.92
2019-07-30 10:00:00,116.625,116.6875,115.4375,116.25,32532.48,116.625,116.6875,115.4375,116.25,32532.48
2019-07-30 10:30:00,116.25,116.6875,115.5625,115.875,39844.16,116.25,116.6875,115.5625,115.875,39844.16
2019-07-30 11:00:00,115.8125,116.75,115.8125,115.875,21059.52,115.8125,116.75,115.8125,115.875,21059.52
2019-07-30 11:30:00,115.8125,116.625,115.6875,116.375,16707.2,115.8125,116.625,115.6875,116.375,16707.2
2019-07-30 12:00:00,116.3125,116.625,116.25,116.5625,5840.8,116.3125,116.625,116.25,116.5625,5840.8
2019-07-30 12:30:00,116.5625,116.625,116.4375,116.5,2029.92,116.5625,116.625,116.4375,116.5,2029.92
2019-07-30 13:00:00,116.5625,118.5,116.5625,118.4375,35689.6,116.5625,118.5,116.5625,118.4375,35689.6
2019-07-30 13:30:00,118.4375,119.1875,118.0625,119.0625,49404.32,118.4375,119.1875,118.0625,119.0625,49404.32
2019-07-30 14:00:00,119.0625,120.8125,118.6875,119.4375,83716.48,119.0625,120.8125,118.6875,119.4375,83716.48
2019-07-30 14:30:00,119.4375,120.1875,119.3125,119.875,13238.88,119.4375,120.1875,119.3125,119.875,13238.88
2019-07-30 15:00:00,119.875,120.3125,119.75,120.0,11296.16,119.875,120.3125,119.75,120.0,11296.16
2019-07-30 15:30:00,119.9375,120.4375,119.9375,120.4375,34422.56,119.9375,120.4375,119.9375,120.4375,34422.56
2019-07-31 09:30:00,122.0,122.125,120.75,120.9375,56225.76,122.0,122.125,120.75,120.9375,56225.76
2019-07-31 10:00:00,120.875,121.5,120.875,121.375,38216.0,120.875,121.5,120.875,121.375,38216.0
2019-07-31 10:30:00,121.75,122.9375,120.25,120.4375,95108.64,121.75,122.9375,120.25,120.4375,95108.64
2019-07-31 11:00:00,120.4375,121.0,119.9375,120.625,47965.76,120.4375,121.0,119.9375,120.625,47965.76
2019-07-31 11:30:00,120.625,121.75,120.625,121.5,32870.56,120.625,121.75,120.625,121.5,32870.56
2019-07-31 12:00:00,121.625,121.9375,120.4375,120.625,14371.36,121.625,121.9375,120.4375,120.625,14371.36
2019-07-31 12:30:00,120.6875,121.6875,120.6875,121.6875,14228.64,120.6875,121.6875,120.6875,121.6875,14228.64
2019-07-31 13:00:00,121.6875,122.125,121.4375,121.9375,12797.12,121.6875,122.125,121.4375,121.9375,12797.12
2019-07-31 13:30:00,122.0,122.125,121.3125,121.8125,11819.04,122.0,122.125,121.3125,121.8125,11819.04
2019-07-31 14:00:00,121.75,122.125,119.875,121.75,75278.72,121.75,122.125,119.875,121.75,75278.72
2019-07-31 14:30:00,121.75,122.0,119.0,120.0625,48823.68,121.75,122.0,119.0,120.0625,48823.68
2019-07-31 15:00:00,120.0625,120.375,119.6875,119.8125,32780.64,120.0625,120.375,119.6875,119.8125,32780.64
2019-07-31 15:30:00,119.75,119.875,119.25,119.6875,20237.28,119.75,119.875,119.25,119.6875,20237.28
2019-08-01 09:30:00,116.375,116.5,113.5625,114.875,111389.44,116.375,116.5,113.5625,114.875,111389.44
2019-08-01 10:00:00,114.875,115.9375,114.5625,115.5,128489.92,114.875,115.9375,114.5625,115.5,128489.92
2019-08-01 10:30:00,115.5625,115.8125,114.4375,115.3125,79765.44,115.5625,115.8125,114.4375,115.3125,79765.44
2019-08-01 11:00:00,115.4375,115.5,113.9375,114.5625,35818.56,115.4375,115.5,113.9375,114.5625,35818.56
2019-08-01 11:30:00,114.5,115.0625,113.75,114.75,46591.68,114.5,115.0625,113.75,114.75,46591.68
2019-08-01 12:00:00,114.75,115.0625,114.125,114.125,16546.08,114.75,115.0625,114.125,114.125,16546.08
2019-08-01 12:30:00,114.125,114.5,113.25,113.8125,31566.88,114.125,114.5,113.25,113.8125,31566.88
2019-08-01 13:00:00,113.8125,114.25,108.5625,108.6875,291465.76,113.8125,114.25,108.5625,108.6875,291465.76
2019-08-01 13:30:00,108.5625,109.4375,103.875,104.3125,368755.84,108.5625,109.4375,103.875,104.3125,368755.84
2019-08-01 14:00:00,104.1875,104.875,101.3125,101.75,291040.32,104.1875,104.875,101.3125,101.75,291040.32
2019-08-01 14:30:00,101.75,104.375,101.6875,104.0,112224.32,101.75,104.375,101.6875,104.0,112224.32
2019-08-01 15:00:00,103.9375,105.0625,103.875,104.9375,95653.28,103.9375,105.0625,103.875,104.9375,95653.28
2019-08-01 15:30:00,104.9375,105.0,104.375,104.875,66976.96,104.9375,105.0,104.375,104.875,66976.96
2019-08-02 09:30:00,110.0,110.125,108.625,108.6875,121796.0,110.0,110.125,108.625,108.6875,121796.0
2019-08-02 10:00:00,108.5625,109.125,107.8125,107.875,116528.16,108.5625,109.125,107.8125,107.875,116528.16
2019-08-02 10:30:00,107.8125,108.6875,107.375,107.9375,32889.92,107.8125,108.6875,107.375,107.9375,32889.92
2019-08-02 11:00:00,107.9375,109.5,107.9375,108.0,21908.0,107.9375,109.5,107.9375,108.0,21908.0
2019-08-02 11:30:00,107.9375,108.6875,107.75,108.25,16342.4,107.9375,108.6875,107.75,108.25,16342.4
2019-08-02 12:00:00,108.1875,108.875,107.9375,108.875,4650.08,108.1875,108.875,107.9375,108.875,4650.08
2019-08-02 12:30:00,108.875,109.8125,108.625,109.75,54472.48,108.875,109.8125,108.625,109.75,54472.48
2019-08-02 13:00:00,109.625,109.6875,108.625,109.375,11935.2,109.625,109.6875,108.625,109.375,11935.2
2019-08-02 13:30:00,109.25,109.625,109.25,109.5625,4348.96,109.25,109.625,109.25,109.5625,4348.96
2019-08-02 14:00:00,109.5,110.1875,109.0,109.3125,69279.36,109.5,110.1875,109.0,109.3125,69279.36
2019-08-02 14:30:00,109.0,109.0625,108.6875,109.0,11443.84,109.0,109.0625,108.6875,109.0,11443.84
2019-08-02 15:00:00,109.125,109.1875,108.125,108.625,7978.24,109.125,109.1875,108.125,108.625,7978.24
2019-08-02 15:30:00,108.5625,108.625,107.5,107.6875,61052.64,108.5625,108.625,107.5,107.6875,61052.64
2019-08-05 09:30:00,104.5,106.8125,104.3125,106.5625,113856.16,104.5,106.8125,104.3125,106.5625,113856.16
2019-08-05 10:00:00,106.5,107.125,105.3125,106.6875,41760.0,106.5,107.125,105.3125,106.6875,41760.0
2019-08-05 10:30:00,106.6875,106.6875,105.0625,105.5625,36816.0,106.6875,106.6875,105.0625,105.5625,36816.0
2019-08-05 11:00:00,105.3125,108.4375,104.6875,106.875,83459.2,105.3125,108.4375,104.6875,106.875,83459.2
2019-08-05 11:30:00,106.875,108.0625,106.875,107.625,35644.16,106.875,108.0625,106.875,107.625,35644.16
2019-08-05 12:00:00,107.6875,108.875,107.125,107.875,43783.2,107.6875,108.875,107.125,107.875,43783.2
2019-08-05 12:30:00,107.875,109.0,106.75,107.0625,43182.08,107.875,109.0,106.75,107.0625,43182.08
2019-08-05 13:00:00,107.125,107.1875,105.6875,106.6875,48279.84,107.125,107.1875,105.6875,106.6875,48279.84
2019-08-05 13:30:00,106.6875,106.8125,105.0625,105.5625,31308.96,106.6875,106.8125,105.0625,105.5625,31308.96
2019-08-05 14:00:00,105.5625,106.25,104.9375,105.125,33321.76,105.5625,106.25,104.9375,105.125,33321.76
2019-08-05 14:30:00,105.25,105.5,104.8125,105.5,9472.64,105.25,105.5,104.8125,105.5,9472.64
2019-08-05 15:00:00,105.5,105.9375,105.1875,105.6875,36879.36,105.5,105.9375,105.1875,105.6875,36879.36
2019-08-05 15:30:00,105.6875,106.125,105.5625,105.875,33552.64,105.6875,106.125,105.5625,105.875,33552.64
2019-08-06 09:30:00,106.6875,107.0625,105.5625,106.0625,49771.2,106.6875,107.0625,105.5625,106.0625,49771.2
2019-08-06 10:00:00,106.0625,106.875,105.625,106.5,26355.68,106.0625,106.875,105.625,106.5,26355.68
2019-08-06 10:30:00,106.4375,106.4375,104.9375,105.0,28753.92,106.4375,106.4375,104.9375,105.0,28753.92
2019-08-06 11:00:00,105.0625,105.5625,103.625,104.875,67932.0,105.0625,105.5625,103.625,104.875,67932.0
2019-08-06 11:30:00,105.0,105.25,104.25,104.8125,14344.16,105.0,105.25,104.25,104.8125,14344.16
2019-08-06 12:00:00,104.75,105.0,104.125,104.3125,18109.28,104.75,105.0,104.125,104.3125,18109.28
2019-08-06 12:30:00,104.25,104.6875,104.125,104.5,8276.16,104.25,104.6875,104.125,104.5,8276.16
2019-08-06 13:00:00,104.375,104.625,103.75,104.3125,24447.2,104.375,104.625,103.75,104.3125,24447.2
2019-08-06 13:30:00,104.375,104.375,103.25,103.625,29902.88,104.375,104.375,103.25,103.625,29902.88
2019-08-06 14:00:00,103.5,103.625,101.0,101.3125,67677.28,103.5,103.625,101.0,101.3125,67677.28
2019-08-06 14:30:00,101.25,102.125,100.6875,101.9375,44720.8,101.25,102.125,100.6875,101.9375,44720.8
2019-08-06 15:00:00,101.9375,102.125,101.6875,101.8125,20457.76,101.9375,102.125,101.6875,101.8125,20457.76
2019-08-06 15:30:00,101.75,101.875,101.4375,101.8125,37500.16,101.75,101.875,101.4375,101.8125,37500.16
2019-08-07 09:30:00,95.625,95.8125,92.9375,94.0625,252696.96,95.625,95.8125,92.9375,94.0625,252696.96
2019-08-07 10:00:00,93.9375,96.5625,93.4375,95.9375,109662.72,93.9375,96.5625,93.4375,95.9375,109662.72
2019-08-07 10:30:00,95.25,96.0,91.875,93.3125,315012.0,95.25,96.0,91.875,93.3125,315012.0
2019-08-07 11:00:00,93.3125,93.75,90.375,90.375,258226.88,93.3125,93.75,90.375,90.375,258226.88
2019-08-07 11:30:00,90.375,91.6875,89.75,89.9375,115326.4,90.375,91.6875,89.75,89.9375,115326.4
2019-08-07 12:00:00,90.125,92.125,89.6875,91.75,96827.04,90.125,92.125,89.6875,91.75,96827.04
2019-08-07 12:30:00,91.8125,92.5625,91.5625,92.125,43917.92,91.8125,92.5625,91.5625,92.125,43917.92
2019-08-07 13:00:00,92.25,92.5,90.9375,91.125,38098.24,92.25,92.5,90.9375,91.125,38098.24
2019-08-07 13:30:00,91.125,92.5,91.0625,91.9375,36219.52,91.125,92.5,91.0625,91.9375,36219.52
2019-08-07 14:00:00,91.875,92.3125,90.5,92.0625,75662.24,91.875,92.3125,90.5,92.0625,75662.24
2019-08-07 14:30:00,92.0625,93.5625,92.0625,93.3125,67324.64,92.0625,93.5625,92.0625,93.3125,67324.64
2019-08-07 15:00:00,93.4375,93.8125,93.0,93.8125,24351.68,93.4375,93.8125,93.0,93.8125,24351.68
2019-08-07 15:30:00,93.875,96.6875,93.4375,95.875,338810.08,93.875,96.6875,93.4375,95.875,338810.08
2019-08-08 09:30:00,96.25,96.375,95.0,95.6875,64661.6,96.25,96.375,95.0,95.6875,64661.6
2019-08-08 10:00:00,95.75,96.25,94.9375,96.125,54221.92,95.75,96.25,94.9375,96.125,54221.92
2019-08-08 10:30:00,96.1875,97.25,96.125,96.9375,42232.16,96.1875,97.25,96.125,96.9375,42232.16
2019-08-08 11:00:00,97.0625,98.3125,96.9375,97.375,57368.64,97.0625,98.3125,96.9375,97.375,57368.64
2019-08-08 11:30:00,97.375,98.0,97.125,97.4375,17311.84,97.375,98.0,97.125,97.4375,17311.84
2019-08-08 12:00:00,97.5,97.6875,96.6875,96.875,11443.52,97.5,97.6875,96.6875,96.875,11443.52
2019-08-08 12:30:00,96.8125,97.4375,96.5,96.5625,10204.0,96.8125,97.4375,96.5,96.5625,10204.0
2019-08-08 13:00:00,96.5625,96.5625,95.375,95.4375,30007.2,96.5625,96.5625,95.375,95.4375,30007.2
2019-08-08 13:30:00,95.3125,97.125,95.3125,96.3125,20037.92,95.3125,97.125,95.3125,96.3125,20037.92
2019-08-08 14:00:00,96.1875,97.0625,95.25,97.0625,23540.48,96.1875,97.0625,95.25,97.0625,23540.48
2019-08-08 14:30:00,97.125,97.75,96.875,97.5,15054.56,97.125,97.75,96.875,97.5,15054.56
2019-08-08 15:00:00,97.5,98.3125,97.3125,98.125,24295.52,97.5,98.3125,97.3125,98.125,24295.52
2019-08-08 15:30:00,98.125,98.25,97.5,97.6875,17178.24,98.125,98.25,97.5,97.6875,17178.24
2019-08-09 09:30:00,102.625,104.625,102.5625,103.1875,191711.84,102.625,104.625,102.5625,103.1875,191711.84
2019-08-09 10:00:00,103.125,104.0625,102.5625,102.8125,130604.8,103.125,104.0625,102.5625,102.8125,130604.8
2019-08-09 10:30:00,102.5,103.6875,102.1875,103.6875,37236.48,102.5,103.6875,102.1875,103.6875,37236.48
2019-08-09 11:00:00,103.6875,103.6875,102.6875,102.8125,36792.96,103.6875,103.6875,102.6875,102.8125,36792.96
2019-08-09 11:30:00,102.6875,104.625,102.6875,103.5625,53591.36,102.6875,104.625,102.6875,103.5625,53591.36
2019-08-09 12:00:00,103.625,103.75,103.1875,103.5,29680.8,103.625,103.75,103.1875,103.5,29680.8
2019-08-09 12:30:00,103.5,104.5625,103.3125,103.8125,28276.64,103.5,104.5625,103.3125,103.8125,28276.64
2019-08-09 13:00:00,103.8125,104.5,103.75,104.3125,30456.32,103.8125,104.5,103.75,104.3125,30456.32
2019-08-09 13:30:00,104.3125,105.3125,104.25,104.5,52834.4,104.3125,105.3125,104.25,104.5,52834.4
2019-08-09 14:00:00,104.5,104.75,103.5625,103.8125,20204.16,104.5,104.75,103.5625,103.8125,20204.16
2019-08-09 14:30:00,103.8125,104.125,103.3125,103.9375,16728.0,103.8125,104.125,103.3125,103.9375,16728.0
2019-08-09 15:00:00,103.8125,104.0625,103.4375,103.4375,9939.84,103.8125,104.0625,103.4375,103.4375,9939.84
2019-08-09 15:30:00,103.4375,103.5625,103.1875,103.3125,30084.96,103.4375,103.5625,103.1875,103.3125,30084.96
2019-08-12 09:30:00,105.0625,106.3125,104.75,105.9375,104328.96,105.0625,106.3125,104.75,105.9375,104328.96
2019-08-12 10:00:00,106.0,106.1875,104.375,105.25,54338.08,106.0,106.1875,104.375,105.25,54338.08
2019-08-12 10:30:00,105.1875,105.25,103.8125,104.0625,22575.84,105.1875,105.25,103.8125,104.0625,22575.84
2019-08-12 11:00:00,104.0625,105.125,103.0625,103.25,36496.16,104.0625,105.125,103.0625,103.25,36496.16
2019-08-12 11:30:00,103.1875,104.5625,103.125,104.4375,36908.64,103.1875,104.5625,103.125,104.4375,36908.64
2019-08-12 12:00:00,104.4375,105.3125,104.1875,105.3125,21665.12,104.4375,105.3125,104.1875,105.3125,21665.12
2019-08-12 12:30:00,105.3125,105.5,104.6875,104.9375,19530.72,105.3125,105.5,104.6875,104.9375,19530.72
2019-08-12 13:00:00,105.0,105.3125,104.4375,104.75,12939.52,105.0,105.3125,104.4375,104.75,12939.52
2019-08-12 13:30:00,104.75,105.375,104.6875,105.0625,21667.2,104.75,105.375,104.6875,105.0625,21667.2
2019-08-12 14:00:00,105.0625,105.6875,104.6875,105.6875,21245.12,105.0625,105.6875,104.6875,105.6875,21245.12
2019-08-12 14:30:00,105.75,105.75,104.8125,104.9375,9018.72,105.75,105.75,104.8125,104.9375,9018.72
2019-08-12 15:00:00,105.0,105.25,104.625,104.875,16268.96,105.0,105.25,104.625,104.875,16268.96
2019-08-12 15:30:00,104.9375,105.125,104.6875,105.0,4597.6,104.9375,105.125,104.6875,105.0,4597.6
2019-08-13 09:30:00,104.4375,112.375,104.0,111.4375,191249.12,104.4375,112.375,104.0,111.4375,191249.12
2019-08-13 10:00:00,111.4375,113.875,109.9375,112.9375,111847.84,111.4375,113.875,109.9375,112.9375,111847.84
2019-08-13 10:30:00,113.0,113.75,112.4375,112.75,46494.56,113.0,113.75,112.4375,112.75,46494.56
2019-08-13 11:00:00,112.6875,114.625,112.4375,113.4375,68125.12,112.6875,114.625,112.4375,113.4375,68125.12
2019-08-13 11:30:00,113.4375,115.125,113.125,114.75,56888.32,113.4375,115.125,113.125,114.75,56888.32
2019-08-13 12:00:00,114.8125,115.4375,114.3125,114.75,59085.6,114.8125,115.4375,114.3125,114.75,59085.6
2019-08-13 12:30:00,114.875,115.0,114.1875,114.375,37134.08,114.875,115.0,114.1875,114.375,37134.08
2019-08-13 13:00:00,114.3125,114.875,113.8125,113.875,19663.52,114.3125,114.875,113.8125,113.875,19663.52
2019-08-13 13:30:00,113.8125,114.1875,113.3125,113.5,19704.16,113.8125,114.1875,113.3125,113.5,19704.16
2019-08-13 14:00:00,113.5625,115.0,113.5625,114.3125,28786.08,113.5625,115.0,113.5625,114.3125,28786.08
2019-08-13 14:30:00,114.1875,114.3125,113.8125,114.1875,10855.52,114.1875,114.3125,113.8125,114.1875,10855.52
2019-08-13 15:00:00,114.1875,114.375,113.625,113.75,9684.32,114.1875,114.375,113.625,113.75,9684.32
2019-08-13 15:30:00,113.75,114.375,113.5625,114.3125,34671.68,113.75,114.375,113.5625,114.3125,34671.68
2019-08-14 09:30:00,106.5,107.0625,105.5,106.5,86572.32,106.5,107.0625,105.5,106.5,86572.32
2019-08-14 10:00:00,106.4375,106.5,105.25,106.4375,47716.48,106.4375,106.5,105.25,106.4375,47716.48
2019-08-14 10:30:00,106.875,107.75,105.75,106.1875,74370.24,106.875,107.75,105.75,106.1875,74370.24
2019-08-14 11:00:00,106.0625,106.0625,102.9375,103.6875,119839.84,106.0625,106.0625,102.9375,103.6875,119839.84
2019-08-14 11:30:00,103.5,104.5,102.875,103.0625,53151.52,103.5,104.5,102.875,103.0625,53151.52
2019-08-14 12:00:00,102.875,103.875,102.75,103.5,25649.44,102.875,103.875,102.75,103.5,25649.44
2019-08-14 12:30:00,103.5,103.875,102.3125,102.5625,17824.64,103.5,103.875,102.3125,102.5625,17824.64
2019-08-14 13:00:00,102.5,105.0,102.125,104.75,38660.48,102.5,105.0,102.125,104.75,38660.48
2019-08-14 13:30:00,104.6875,105.6875,103.8125,105.5,37285.28,104.6875,105.6875,103.8125,105.5,37285.28
2019-08-14 14:00:00,105.5,107.125,104.75,106.5625,29671.2,105.5,107.125,104.75,106.5625,29671.2
2019-08-14 14:30:00,106.75,107.25,105.875,106.3125,10974.88,106.75,107.25,105.875,106.3125,10974.88
2019-08-14 15:00:00,106.3125,107.125,106.125,106.4375,20492.96,106.3125,107.125,106.125,106.4375,20492.96
2019-08-14 15:30:00,106.3125,106.6875,106.0625,106.375,26796.32,106.3125,106.6875,106.0625,106.375,26796.32
2019-08-15 09:30:00,103.25,104.125,102.0625,104.125,48017.92,103.25,104.125,102.0625,104.125,48017.92
2019-08-15 10:00:00,104.1875,105.375,103.625,105.125,40700.96,104.1875,105.375,103.625,105.125,40700.96
2019-08-15 10:30:00,105.125,105.375,103.4375,103.5,64233.6,105.125,105.375,103.4375,103.5,64233.6
2019-08-15 11:00:00,103.3125,104.375,102.9375,104.1875,47792.8,103.3125,104.375,102.9375,104.1875,47792.8
2019-08-15 11:30:00,104.3125,104.5,103.0625,103.75,24564.48,104.3125,104.5,103.0625,103.75,24564.48
2019-08-15 12:00:00,103.75,104.125,103.375,103.4375,13552.16,103.75,104.125,103.375,103.4375,13552.16
2019-08-15 12:30:00,103.5625,103.625,102.625,102.8125,20998.08,103.5625,103.625,102.625,102.8125,20998.08
2019-08-15 13:00:00,102.875,103.1875,102.3125,102.5,15926.08,102.875,103.1875,102.3125,102.5,15926.08
2019-08-15 13:30:00,102.625,103.3125,101.8125,103.3125,57300.8,102.625,103.3125,101.8125,103.3125,57300.8
2019-08-15 14:00:00,103.1875,104.1875,102.6875,103.1875,89411.04,103.1875,104.1875,102.6875,103.1875,89411.04
2019-08-15 14:30:00,103.0625,103.125,102.5,103.0625,14998.88,103.0625,103.125,102.5,103.0625,14998.88
2019-08-15 15:00:00,103.0625,103.875,103.0625,103.75,11322.08,103.0625,103.875,103.0625,103.75,11322.08
2019-08-15 15:30:00,103.75,104.1875,103.625,103.6875,22896.48,103.75,104.1875,103.625,103.6875,22896.48
2019-08-16 09:30:00,104.4375,105.5625,103.625,103.625,63780.16,104.4375,105.5625,103.625,103.625,63780.16
2019-08-16 10:00:00,103.625,104.25,102.6875,103.3125,54515.36,103.625,104.25,102.6875,103.3125,54515.36
2019-08-16 10:30:00,103.3125,104.6875,102.75,104.625,30019.2,103.3125,104.6875,102.75,104.625,30019.2
2019-08-16 11:00:00,104.5,104.6875,103.3125,104.125,22672.32,104.5,104.6875,103.3125,104.125,22672.32
2019-08-16 11:30:00,104.125,105.1875,103.875,104.9375,31573.76,104.125,105.1875,103.875,104.9375,31573.76
2019-08-16 12:00:00,104.875,104.875,104.125,104.25,10516.64,104.875,104.875,104.125,104.25,10516.64
2019-08-16 12:30:00,104.25,104.5625,103.5625,104.0,13189.92,104.25,104.5625,103.5625,104.0,13189.92
2019-08-16 13:00:00,104.0625,104.4375,103.6875,104.375,9771.36,104.0625,104.4375,103.6875,104.375,9771.36
2019-08-16 13:30:00,104.375,104.5,103.9375,104.4375,11207.68,104.375,104.5,103.9375,104.4375,11207.68
2019-08-16 14:00:00,104.4375,105.125,104.3125,104.4375,44885.12,104.4375,105.125,104.3125,104.4375,44885.12
2019-08-16 14:30:00,104.5,105.0625,104.5,105.0,11753.12,104.5,105.0625,104.5,105.0,11753.12
2019-08-16 15:00:00,105.0,105.125,104.4375,104.4375,11765.6,105.0,105.125,104.4375,104.4375,11765.6
2019-08-16 15:30:00,104.4375,105.0,104.3125,104.75,25576.48,104.4375,105.0,104.3125,104.75,25576.48
2019-08-19 09:30:00,108.4375,109.3125,107.8125,108.0,106239.2,108.4375,109.3125,107.8125,108.0,106239.2
2019-08-19 10:00:00,107.9375,107.9375,106.75,107.375,52620.96,107.9375,107.9375,106.75,107.375,52620.96
2019-08-19 10:30:00,107.375,107.9375,107.0,107.5625,22485.12,107.375,107.9375,107.0,107.5625,22485.12
2019-08-19 11:00:00,107.5625,108.1875,106.875,108.0,26247.2,107.5625,108.1875,106.875,108.0,26247.2
2019-08-19 11:30:00,107.9375,108.125,107.625,107.625,53191.36,107.9375,108.125,107.625,107.625,53191.36
2019-08-19 12:00:00,107.6875,107.6875,107.0625,107.5625,67369.44,107.6875,107.6875,107.0625,107.5625,67369.44
2019-08-19 12:30:00,107.625,108.4375,107.625,108.25,48830.08,107.625,108.4375,107.625,108.25,48830.08
2019-08-19 13:00:00,108.3125,109.125,108.25,108.875,61056.16,108.3125,109.125,108.25,108.875,61056.16
2019-08-19 13:30:00,108.9375,109.4375,108.6875,108.875,46657.44,108.9375,109.4375,108.6875,108.875,46657.44
2019-08-19 14:00:00,108.9375,109.75,108.5625,109.6875,49893.6,108.9375,109.75,108.5625,109.6875,49893.6
2019-08-19 14:30:00,109.75,109.9375,109.4375,109.5,12050.24,109.75,109.9375,109.4375,109.5,12050.24
2019-08-19 15:00:00,109.5,110.125,109.5,109.8125,14635.04,109.5,110.125,109.5,109.8125,14635.04
2019-08-19 15:30:00,109.8125,109.9375,109.5,109.5,30722.24,109.8125,109.9375,109.5,109.5,30722.24
2019-08-20 09:30:00,108.0625,108.125,106.125,106.6875,70153.44,108.0625,108.125,106.125,106.6875,70153.44
2019-08-20 10:00:00,106.625,107.5625,106.5625,106.8125,33722.72,106.625,107.5625,106.5625,106.8125,33722.72
2019-08-20 10:30:00,106.8125,107.4375,106.0,107.375,29294.56,106.8125,107.4375,106.0,107.375,29294.56
2019-08-20 11:00:00,107.375,108.5,107.0625,108.25,53122.88,107.375,108.5,107.0625,108.25,53122.88
2019-08-20 11:30:00,108.25,108.4375,107.6875,108.4375,12538.24,108.25,108.4375,107.6875,108.4375,12538.24
2019-08-20 12:00:00,108.5625,110.5,108.5,109.8125,46786.24,108.5625,110.5,108.5,109.8125,46786.24
2019-08-20 12:30:00,109.8125,109.875,108.5,109.1875,14455.68,109.8125,109.875,108.5,109.1875,14455.68
2019-08-20 13:00:00,109.1875,109.375,108.8125,108.875,18574.56,109.1875,109.375,108.8125,108.875,18574.56
2019-08-20 13:30:00,108.9375,111.125,108.25,110.6875,32454.56,108.9375,111.125,108.25,110.6875,32454.56
2019-08-20 14:00:00,110.8125,111.0,109.6875,109.875,59783.36,110.8125,111.0,109.6875,109.875,59783.36
2019-08-20 14:30:00,109.875,110.375,109.8125,110.1875,10195.2,109.875,110.375,109.8125,110.1875,10195.2
2019-08-20 15:00:00,110.1875,110.1875,109.625,109.75,14470.24,110.1875,110.1875,109.625,109.75,14470.24
2019-08-20 15:30:00,109.75,109.75,109.3125,109.375,19214.24,109.75,109.75,109.3125,109.375,19214.24
2019-08-21 09:30:00,113.5,114.0625,112.6875,112.8125,58022.88,113.5,114.0625,112.6875,112.8125,58022.88
2019-08-21 10:00:00,112.8125,112.9375,112.3125,112.9375,38608.96,112.8125,112.9375,112.3125,112.9375,38608.96
2019-08-21 10:30:00,112.6875,112.9375,110.25,111.25,84323.68,112.6875,112.9375,110.25,111.25,84323.68
2019-08-21 11:00:00,111.25,112.25,110.75,110.9375,31434.56,111.25,112.25,110.75,110.9375,31434.56
2019-08-21 11:30:00,110.875,111.125,109.75,110.75,30731.52,110.875,111.125,109.75,110.75,30731.52
2019-08-21 12:00:00,110.6875,111.0625,110.1875,110.375,13481.6,110.6875,111.0625,110.1875,110.375,13481.6
2019-08-21 12:30:00,110.25,110.4375,108.75,109.625,35113.44,110.25,110.4375,108.75,109.625,35113.44
2019-08-21 13:00:00,109.5625,110.8125,109.5,110.5,9676.8,109.5625,110.8125,109.5,110.5,9676.8
2019-08-21 13:30:00,110.5,110.5625,109.5625,109.75,6321.6,110.5,110.5625,109.5625,109.75,6321.6
2019-08-21 14:00:00,109.8125,110.375,108.625,108.625,27393.12,109.8125,110.375,108.625,108.625,27393.12
2019-08-21 14:30:00,108.625,109.0,108.375,108.625,7391.2,108.625,109.0,108.375,108.625,7391.2
2019-08-21 15:00:00,108.5625,108.75,108.25,108.6875,7836.0,108.5625,108.75,108.25,108.6875,7836.0
2019-08-21 15:30:00,108.6875,109.4375,108.4375,109.25,13054.72,108.6875,109.4375,108.4375,109.25,13054.72
2019-08-22 09:30:00,110.3125,110.9375,109.0,109.25,50517.76,110.3125,110.9375,109.0,109.25,50517.76
2019-08-22 10:00:00,109.4375,109.8125,107.3125,107.625,64678.08,109.4375,109.8125,107.3125,107.625,64678.08
2019-08-22 10:30:00,107.5,107.5625,106.5,106.6875,55246.08,107.5,107.5625,106.5,106.6875,55246.08
2019-08-22 11:00:00,106.6875,107.9375,106.5,107.25,62979.84,106.6875,107.9375,106.5,107.25,62979.84
2019-08-22 11:30:00,107.0625,107.8125,105.6875,106.125,46093.28,107.0625,107.8125,105.6875,106.125,46093.28
2019-08-22 12:00:00,106.0,107.5625,105.875,107.4375,20637.12,106.0,107.5625,105.875,107.4375,20637.12
2019-08-22 12:30:00,107.4375,107.6875,107.0,107.4375,10406.56,107.4375,107.6875,107.0,107.4375,10406.56
2019-08-22 13:00:00,107.4375,109.5,107.4375,108.6875,56832.96,107.4375,109.5,107.4375,108.6875,56832.96
2019-08-22 13:30:00,108.6875,109.125,108.5625,109.0625,7094.88,108.6875,109.125,108.5625,109.0625,7094.88
2019-08-22 14:00:00,108.9375,109.0625,107.25,107.25,22261.76,108.9375,109.0625,107.25,107.25,22261.76
2019-08-22 14:30:00,107.3125,107.6875,107.0,107.6875,9141.6,107.3125,107.6875,107.0,107.6875,9141.6
2019-08-22 15:00:00,107.6875,107.6875,107.0,107.5,6706.88,107.6875,107.6875,107.0,107.5,6706.88
2019-08-22 15:30:00,107.5625,107.8125,107.375,107.625,14575.36,107.5625,107.8125,107.375,107.625,14575.36
2019-08-23 09:30:00,102.1875,103.1875,101.375,102.0625,172977.44,102.1875,103.1875,101.375,102.0625,172977.44
2019-08-23 10:00:00,102.0,103.75,101.6875,103.1875,122784.64,102.0,103.75,101.6875,103.1875,122784.64
2019-08-23 10:30:00,103.25,105.3125,103.0625,104.25,90498.56,103.25,105.3125,103.0625,104.25,90498.56
2019-08-23 11:00:00,104.375,104.4375,100.5,102.1875,120599.84,104.375,104.4375,100.5,102.1875,120599.84
2019-08-23 11:30:00,102.0625,102.5,100.3125,100.6875,87044.96,102.0625,102.5,100.3125,100.6875,87044.96
2019-08-23 12:00:00,100.6875,101.5625,100.375,100.75,60422.4,100.6875,101.5625,100.375,100.75,60422.4
2019-08-23 12:30:00,100.8125,101.1875,99.875,100.25,76781.92,100.8125,101.1875,99.875,100.25,76781.92
2019-08-23 13:00:00,100.1875,100.9375,99.5625,100.9375,57266.56,100.1875,100.9375,99.5625,100.9375,57266.56
2019-08-23 13:30:00,100.8125,101.6875,100.6875,101.6875,32881.44,100.8125,101.6875,100.6875,101.6875,32881.44
2019-08-23 14:00:00,101.6875,103.4375,101.0625,102.9375,58007.52,101.6875,103.4375,101.0625,102.9375,58007.52
2019-08-23 14:30:00,103.0625,103.4375,102.1875,102.625,19357.76,103.0625,103.4375,102.1875,102.625,19357.76
2019-08-23 15:00:00,102.625,103.0625,102.25,102.375,33888.48,102.625,103.0625,102.25,102.375,33888.48
2019-08-23 15:30:00,102.3125,102.4375,101.4375,101.875,50777.28,102.3125,102.4375,101.4375,101.875,50777.28
2019-08-26 09:30:00,106.0625,107.0,104.625,105.1875,119789.6,106.0625,107.0,104.625,105.1875,119789.6
2019-08-26 10:00:00,105.1875,105.8125,104.8125,105.125,52401.76,105.1875,105.8125,104.8125,105.125,52401.76
2019-08-26 10:30:00,105.125,105.25,103.125,103.4375,145133.44,105.125,105.25,103.125,103.4375,145133.44
2019-08-26 11:00:00,103.5,104.0625,102.75,103.5625,80416.0,103.5,104.0625,102.75,103.5625,80416.0
2019-08-26 11:30:00,103.5625,103.875,102.75,102.9375,25889.92,103.5625,103.875,102.75,102.9375,25889.92
2019-08-26 12:00:00,103.0,103.0,101.9375,102.4375,45310.56,103.0,103.0,101.9375,102.4375,45310.56
2019-08-26 12:30:00,102.4375,102.625,101.125,101.8125,61322.24,102.4375,102.625,101.125,101.8125,61322.24
2019-08-26 13:00:00,101.8125,102.5625,101.5,101.5,30695.04,101.8125,102.5625,101.5,101.5,30695.04
2019-08-26 13:30:00,101.4375,101.75,100.9375,101.5,57180.8,101.4375,101.75,100.9375,101.5,57180.8
2019-08-26 14:00:00,101.4375,101.5625,100.8125,101.0625,38036.8,101.4375,101.5625,100.8125,101.0625,38036.8
2019-08-26 14:30:00,101.0,101.75,100.875,101.5,14514.24,101.0,101.75,100.875,101.5,14514.24
2019-08-26 15:00:00,101.5625,101.625,101.1875,101.1875,7440.0,101.5625,101.625,101.1875,101.1875,7440.0
2019-08-26 15:30:00,101.25,101.8125,101.1875,101.625,22360.16,101.25,101.8125,101.1875,101.625,22360.16
2019-08-27 09:30:00,102.75,103.5,102.0625,103.375,36906.56,102.75,103.5,102.0625,103.375,36906.56
2019-08-27 10:00:00,103.375,103.875,103.0625,103.4375,29691.04,103.375,103.875,103.0625,103.4375,29691.04
2019-08-27 10:30:00,103.375,104.125,103.0625,103.125,35719.2,103.375,104.125,103.0625,103.125,35719.2
2019-08-27 11:00:00,103.1875,103.75,101.375,101.6875,47075.36,103.1875,103.75,101.375,101.6875,47075.36
2019-08-27 11:30:00,101.625,102.3125,101.5625,101.6875,29952.64,101.625,102.3125,101.5625,101.6875,29952.64
2019-08-27 12:00:00,101.625,102.3125,101.4375,102.3125,17616.64,101.625,102.3125,101.4375,102.3125,17616.64
2019-08-27 12:30:00,102.125,102.4375,101.75,101.875,14325.92,102.125,102.4375,101.75,101.875,14325.92
2019-08-27 13:00:00,101.875,103.875,101.8125,103.75,38808.64,101.875,103.875,101.8125,103.75,38808.64
2019-08-27 13:30:00,103.8125,105.0625,103.625,104.0625,64505.6,103.8125,105.0625,103.625,104.0625,64505.6
2019-08-27 14:00:00,104.1875,106.125,104.1875,105.8125,55557.76,104.1875,106.125,104.1875,105.8125,55557.76
2019-08-27 14:30:00,105.6875,106.3125,105.5625,106.0,34490.24,105.6875,106.3125,105.5625,106.0,34490.24
2019-08-27 15:00:00,106.0,106.375,105.9375,106.0,18632.8,106.0,106.375,105.9375,106.0,18632.8
2019-08-27 15:30:00,106.0,106.125,105.75,105.9375,16818.24,106.0,106.125,105.75,105.9375,16818.24
2019-08-28 09:30:00,111.1875,111.75,110.5,111.0625,137628.8,111.1875,111.75,110.5,111.0625,137628.8
2019-08-28 10:00:00,111.0625,111.75,110.875,111.25,56449.28,111.0625,111.75,110.875,111.25,56449.28
2019-08-28 10:30:00,111.3125,112.4375,110.5,110.875,89461.28,111.3125,112.4375,110.5,110.875,89461.28
2019-08-28 11:00:00,111.0,111.125,108.75,110.625,51287.04,111.0,111.125,108.75,110.625,51287.04
2019-08-28 11:30:00,110.5625,110.6875,109.0,109.375,22319.04,110.5625,110.6875,109.0,109.375,22319.04
2019-08-28 12:00:00,109.375,109.8125,109.25,109.25,19294.72,109.375,109.8125,109.25,109.25,19294.72
2019-08-28 12:30:00,109.3125,109.4375,108.1875,109.125,28343.04,109.3125,109.4375,108.1875,109.125,28343.04
2019-08-28 13:00:00,109.0625,109.875,108.8125,109.5,10776.64,109.0625,109.875,108.8125,109.5,10776.64
2019-08-28 13:30:00,109.4375,109.625,108.6875,108.8125,14328.96,109.4375,109.625,108.6875,108.8125,14328.96
2019-08-28 14:00:00,108.8125,109.1875,108.125,108.9375,21102.72,108.8125,109.1875,108.125,108.9375,21102.72
2019-08-28 14:30:00,108.9375,109.25,108.6875,109.0,7351.04,108.9375,109.25,108.6875,109.0,7351.04
2019-08-28 15:00:00,109.0,109.25,108.8125,109.25,5102.08,109.0,109.25,108.8125,109.25,5102.08
2019-08-28 15:30:00,109.1875,109.625,109.1875,109.5625,22844.0,109.1875,109.625,109.1875,109.5625,22844.0
2019-08-29 09:30:00,109.75,111.75,109.5625,111.5625,52231.68,109.75,111.75,109.5625,111.5625,52231.68
2019-08-29 10:00:00,111.5625,111.5625,110.375,110.9375,37557.76,111.5625,111.5625,110.375,110.9375,37557.76
2019-08-29 10:30:00,110.875,110.9375,109.6875,110.75,22922.4,110.875,110.9375,109.6875,110.75,22922.4
2019-08-29 11:00:00,110.75,112.0625,110.3125,111.375,50744.32,110.75,112.0625,110.3125,111.375,50744.32
2019-08-29 11:30:00,111.3125,112.3125,111.3125,112.3125,30833.92,111.3125,112.3125,111.3125,112.3125,30833.92
2019-08-29 12:00:00,112.1875,113.0,111.625,112.25,50196.96,112.1875,113.0,111.625,112.25,50196.96
2019-08-29 12:30:00,112.25,112.3125,111.1875,111.1875,16939.68,112.25,112.3125,111.1875,111.1875,16939.68
2019-08-29 13:00:00,111.25,112.25,111.25,111.8125,17398.88,111.25,112.25,111.25,111.8125,17398.88
2019-08-29 13:30:00,111.8125,111.9375,109.9375,110.125,47302.4,111.8125,111.9375,109.9375,110.125,47302.4
2019-08-29 14:00:00,110.25,112.625,110.25,112.25,45571.52,110.25,112.625,110.25,112.25,45571.52
2019-08-29 14:30:00,112.0625,112.625,111.8125,112.25,15947.84,112.0625,112.625,111.8125,112.25,15947.84
2019-08-29 15:00:00,112.3125,112.375,111.625,111.625,9743.2,112.3125,112.375,111.625,111.625,9743.2
2019-08-29 15:30:00,111.75,112.0,111.5625,112.0,18218.4,111.75,112.0,111.5625,112.0,18218.4
2019-08-30 09:30:00,111.5,111.6875,110.5625,111.0625,25300.8,111.5,111.6875,110.5625,111.0625,25300.8
2019-08-30 10:00:00,111.0625,111.25,105.3125,106.25,223286.4,111.0625,111.25,105.3125,106.25,223286.4
2019-08-30 10:30:00,106.1875,107.0,105.3125,105.8125,88002.4,106.1875,107.0,105.3125,105.8125,88002.4
2019-08-30 11:00:00,105.9375,106.0,104.0625,104.9375,103189.92,105.9375,106.0,104.0625,104.9375,103189.92
2019-08-30 11:30:00,105.0,106.0625,104.8125,106.0625,59702.56,105.0,106.0625,104.8125,106.0625,59702.56
2019-08-30 12:00:00,106.125,106.4375,105.5625,106.375,43483.36,106.125,106.4375,105.5625,106.375,43483.36
2019-08-30 12:30:00,106.4375,106.8125,106.125,106.625,34551.36,106.4375,106.8125,106.125,106.625,34551.36
2019-08-30 13:00:00,106.625,107.0,105.375,105.8125,50593.92,106.625,107.0,105.375,105.8125,50593.92
2019-08-30 13:30:00,105.8125,106.6875,105.0625,106.375,35315.68,105.8125,106.6875,105.0625,106.375,35315.68
2019-08-30 14:00:00,106.375,106.875,105.375,106.0,28668.8,106.375,106.875,105.375,106.0,28668.8
2019-08-30 14:30:00,106.125,106.1875,105.125,106.125,12081.92,106.125,106.1875,105.125,106.125,12081.92
2019-08-30 15:00:00,106.0625,106.125,105.25,105.625,20467.04,106.0625,106.125,105.25,105.625,20467.04
2019-08-30 15:30:00,105.625,106.1875,105.3125,106.0,48053.6,105.625,106.1875,105.3125,106.0,48053.6
2019-09-03 09:30:00,99.375,99.6875,98.6875,99.5,181509.28,99.375,99.6875,98.6875,99.5,181509.28
2019-09-03 10:00:00,99.4375,99.4375,97.8125,98.875,146993.44,99.4375,99.4375,97.8125,98.875,146993.44
2019-09-03 10:30:00,98.8125,100.0625,98.125,99.8125,50486.24,98.8125,100.0625,98.125,99.8125,50486.24
2019-09-03 11:00:00,99.8125,99.9375,98.3125,99.5625,51261.44,99.8125,99.9375,98.3125,99.5625,51261.44
2019-09-03 11:30:00,99.5,100.75,99.25,100.625,49706.56,99.5,100.75,99.25,100.625,49706.56
2019-09-03 12:00:00,100.5625,100.5625,99.625,100.25,24900.32,100.5625,100.5625,99.625,100.25,24900.32
2019-09-03 12:30:00,100.25,100.625,99.75,100.3125,23578.88,100.25,100.625,99.75,100.3125,23578.88
2019-09-03 13:00:00,100.3125,100.75,100.1875,100.6875,21255.36,100.3125,100.75,100.1875,100.6875,21255.36
2019-09-03 13:30:00,100.6875,101.3125,100.375,101.1875,73791.2,100.6875,101.3125,100.375,101.1875,73791.2
2019-09-03 14:00:00,101.1875,101.875,101.0625,101.6875,48125.92,101.1875,101.875,101.0625,101.6875,48125.92
2019-09-03 14:30:00,101.625,102.5,101.5625,102.5,20423.84,101.625,102.5,101.5625,102.5,20423.84
2019-09-03 15:00:00,102.4375,102.4375,102.125,102.1875,10201.76,102.4375,102.4375,102.125,102.1875,10201.76
2019-09-03 15:30:00,102.25,102.25,101.75,101.875,26346.88,102.25,102.25,101.75,101.875,26346.88
2019-09-04 09:30:00,107.1875,108.4375,107.1875,107.75,233508.0,107.1875,108.4375,107.1875,107.75,233508.0
2019-09-04 10:00:00,107.625,108.9375,107.125,108.8125,102452.48,107.625,108.9375,107.125,108.8125,102452.48
2019-09-04 10:30:00,108.75,109.75,108.625,109.5,64337.44,108.75,109.75,108.625,109.5,64337.44
2019-09-04 11:00:00,109.4375,110.0,109.1875,109.6875,42206.24,109.4375,110.0,109.1875,109.6875,42206.24
2019-09-04 11:30:00,109.75,110.375,109.75,110.125,54459.52,109.75,110.375,109.75,110.125,54459.52
2019-09-04 12:00:00,110.1875,110.4375,110.0625,110.375,49929.76,110.1875,110.4375,110.0625,110.375,49929.76
2019-09-04 12:30:00,110.4375,111.3125,110.25,110.75,48937.44,110.4375,111.3125,110.25,110.75,48937.44
2019-09-04 13:00:00,110.8125,111.6875,110.5,111.1875,22301.44,110.8125,111.6875,110.5,111.1875,22301.44
2019-09-04 13:30:00,111.25,111.75,110.8125,111.375,24352.64,111.25,111.75,110.8125,111.375,24352.64
2019-09-04 14:00:00,111.3125,111.3125,109.5625,110.375,106408.32,111.3125,111.3125,109.5625,110.375,106408.32
2019-09-04 14:30:00,110.3125,110.6875,110.0,110.4375,16582.88,110.3125,110.6875,110.0,110.4375,16582.88
2019-09-04 15:00:00,110.4375,110.75,110.3125,110.625,15270.88,110.4375,110.75,110.3125,110.625,15270.88
2019-09-04 15:30:00,110.5625,111.1875,110.4375,110.75,40796.0,110.5625,111.1875,110.4375,110.75,40796.0
2019-09-05 09:30:00,112.5,113.125,112.3125,112.5,54742.88,112.5,113.125,112.3125,112.5,54742.88
2019-09-05 10:00:00,112.625,114.6875,112.375,113.875,66800.32,112.625,114.6875,112.375,113.875,66800.32
2019-09-05 10:30:00,113.9375,114.5,113.1875,113.5625,26825.12,113.9375,114.5,113.1875,113.5625,26825.12
2019-09-05 11:00:00,114.0,116.4375,113.5625,115.0625,106839.68,114.0,116.4375,113.5625,115.0625,106839.68
2019-09-05 11:30:00,115.3125,116.25,114.1875,114.3125,93775.2,115.3125,116.25,114.1875,114.3125,93775.2
2019-09-05 12:00:00,114.375,115.125,114.3125,114.5625,12617.92,114.375,115.125,114.3125,114.5625,12617.92
2019-09-05 12:30:00,114.625,114.625,113.625,114.375,21833.6,114.625,114.625,113.625,114.375,21833.6
2019-09-05 13:00:00,114.3125,114.3125,112.25,112.9375,30316.64,114.3125,114.3125,112.25,112.9375,30316.64
2019-09-05 13:30:00,112.9375,113.375,112.0,112.25,99006.24,112.9375,113.375,112.0,112.25,99006.24
2019-09-05 14:00:00,112.125,112.375,110.625,110.9375,42511.84,112.125,112.375,110.625,110.9375,42511.84
2019-09-05 14:30:00,110.9375,111.125,109.8125,110.0625,26196.48,110.9375,111.125,109.8125,110.0625,26196.48
2019-09-05 15:00:00,110.0625,110.75,110.0625,110.6875,8624.48,110.0625,110.75,110.0625,110.6875,8624.48
2019-09-05 15:30:00,110.6875,110.8125,110.375,110.5625,16158.88,110.6875,110.8125,110.375,110.5625,16158.88
2019-09-06 09:30:00,106.1875,107.875,105.3125,107.375,92493.6,106.1875,107.875,105.3125,107.375,92493.6
2019-09-06 10:00:00,107.4375,107.6875,106.0625,107.125,60714.24,107.4375,107.6875,106.0625,107.125,60714.24
2019-09-06 10:30:00,107.3125,108.0625,106.6875,108.0625,17640.8,107.3125,108.0625,106.6875,108.0625,17640.8
2019-09-06 11:00:00,108.0,109.5625,107.8125,109.1875,40255.04,108.0,109.5625,107.8125,109.1875,40255.04
2019-09-06 11:30:00,109.0,110.0625,108.625,109.625,59240.48,109.0,110.0625,108.625,109.625,59240.48
2019-09-06 12:00:00,109.5625,110.5625,109.5625,110.5,10730.88,109.5625,110.5625,109.5625,110.5,10730.88
2019-09-06 12:30:00,110.5625,111.1875,110.0,111.0625,19644.32,110.5625,111.1875,110.0,111.0625,19644.32
2019-09-06 13:00:00,111.125,113.5625,111.0625,112.125,61874.72,111.125,113.5625,111.0625,112.125,61874.72
2019-09-06 13:30:00,112.125,112.875,111.375,111.8125,17368.32,112.125,112.875,111.375,111.8125,17368.32
2019-09-06 14:00:00,111.75,113.25,111.4375,111.6875,28548.16,111.75,113.25,111.4375,111.6875,28548.16
2019-09-06 14:30:00,111.75,112.5625,111.6875,112.0625,9609.6,111.75,112.5625,111.6875,112.0625,9609.6
2019-09-06 15:00:00,112.0625,112.1875,111.875,112.125,13341.12,112.0625,112.1875,111.875,112.125,13341.12
2019-09-06 15:30:00,112.0625,112.375,111.9375,112.1875,13526.08,112.0625,112.375,111.9375,112.1875,13526.08
2019-09-09 09:30:00,115.0,116.0,114.75,114.875,67202.56,115.0,116.0,114.75,114.875,67202.56
2019-09-09 10:00:00,114.9375,117.0,114.375,116.125,145452.48,114.9375,117.0,114.375,116.125,145452.48
2019-09-09 10:30:00,116.25,117.125,115.75,117.0,114292.32,116.25,117.125,115.75,117.0,114292.32
2019-09-09 11:00:00,117.125,117.75,116.625,117.5625,107404.16,117.125,117.75,116.625,117.5625,107404.16
2019-09-09 11:30:00,117.6875,118.3125,117.5625,117.5625,24200.64,117.6875,118.3125,117.5625,117.5625,24200.64
2019-09-09 12:00:00,117.5,117.5625,116.5625,116.625,13720.32,117.5,117.5625,116.5625,116.625,13720.32
2019-09-09 12:30:00,116.6875,117.1875,116.5625,117.125,12391.84,116.6875,117.1875,116.5625,117.125,12391.84
2019-09-09 13:00:00,117.1875,118.1875,116.875,117.5625,19407.04,117.1875,118.1875,116.875,117.5625,19407.04
2019-09-09 13:30:00,117.5625,117.75,117.375,117.5,10821.92,117.5625,117.75,117.375,117.5,10821.92
2019-09-09 14:00:00,117.5,117.5625,116.6875,117.125,18036.0,117.5,117.5625,116.6875,117.125,18036.0
2019-09-09 14:30:00,117.125,117.8125,116.875,117.5625,8780.16,117.125,117.8125,116.875,117.5625,8780.16
2019-09-09 15:00:00,117.5,118.0,117.375,117.8125,11296.0,117.5,118.0,117.375,117.8125,11296.0
2019-09-09 15:30:00,117.8125,117.9375,117.6875,117.8125,18702.08,117.8125,117.9375,117.6875,117.8125,18702.08
2019-09-10 09:30:00,118.75,118.9375,117.5,118.875,59096.16,118.75,118.9375,117.5,118.875,59096.16
2019-09-10 10:00:00,118.8125,119.875,118.5625,119.8125,68384.48,118.8125,119.875,118.5625,119.8125,68384.48
2019-09-10 10:30:00,119.8125,120.8125,119.375,120.125,54712.96,119.8125,120.8125,119.375,120.125,54712.96
2019-09-10 11:00:00,120.125,120.5,119.5625,119.9375,29160.16,120.125,120.5,119.5625,119.9375,29160.16
2019-09-10 11:30:00,119.9375,120.125,118.25,118.5625,47402.88,119.9375,120.125,118.25,118.5625,47402.88
2019-09-10 12:00:00,118.5625,119.4375,115.0,116.25,72131.36,118.5625,119.4375,115.0,116.25,72131.36
2019-09-10 12:30:00,116.25,118.0,115.875,116.875,30195.68,116.25,118.0,115.875,116.875,30195.68
2019-09-10 13:00:00,116.9375,117.5,116.0,116.375,22956.96,116.9375,117.5,116.0,116.375,22956.96
2019-09-10 13:30:00,116.1875,117.1875,115.875,116.8125,17433.12,116.1875,117.1875,115.875,116.8125,17433.12
2019-09-10 14:00:00,116.875,116.875,115.125,115.25,36788.8,116.875,116.875,115.125,115.25,36788.8
2019-09-10 14:30:00,115.375,115.4375,114.5625,115.0625,17362.24,115.375,115.4375,114.5625,115.0625,17362.24
2019-09-10 15:00:00,115.125,115.875,115.125,115.8125,7019.2,115.125,115.875,115.125,115.8125,7019.2
2019-09-10 15:30:00,115.75,116.0625,115.6875,115.8125,12289.28,115.75,116.0625,115.6875,115.8125,12289.28
2019-09-11 09:30:00,116.3125,117.125,115.375,116.375,48086.88,116.3125,117.125,115.375,116.375,48086.88
2019-09-11 10:00:00,116.5,117.1875,115.875,117.1875,39708.8,116.5,117.1875,115.875,117.1875,39708.8
2019-09-11 10:30:00,117.1875,117.5,114.375,114.875,86096.32,117.1875,117.5,114.375,114.875,86096.32
2019-09-11 11:00:00,114.875,115.6875,113.5625,113.75,62503.68,114.875,115.6875,113.5625,113.75,62503.68
2019-09-11 11:30:00,113.6875,115.0,109.1875,110.8125,254201.12,113.6875,115.0,109.1875,110.8125,254201.12
2019-09-11 12:00:00,110.75,111.375,108.5625,109.125,67898.24,110.75,111.375,108.5625,109.125,67898.24
2019-09-11 12:30:00,109.0625,110.5,108.375,109.375,99688.0,109.0625,110.5,108.375,109.375,99688.0
2019-09-11 13:00:00,109.3125,109.6875,108.3125,109.125,52025.28,109.3125,109.6875,108.3125,109.125,52025.28
2019-09-11 13:30:00,109.125,110.0625,109.125,109.8125,45035.52,109.125,110.0625,109.125,109.8125,45035.52
2019-09-11 14:00:00,109.8125,110.0625,108.4375,108.8125,42564.64,109.8125,110.0625,108.4375,108.8125,42564.64
2019-09-11 14:30:00,108.9375,109.625,108.6875,109.0625,12938.4,108.9375,109.625,108.6875,109.0625,12938.4
2019-09-11 15:00:00,109.125,109.625,109.0,109.625,10191.52,109.125,109.625,109.0,109.625,10191.52
2019-09-11 15:30:00,109.625,110.25,109.5625,110.25,28210.88,109.625,110.25,109.5625,110.25,28210.88
2019-09-12 09:30:00,103.3125,104.25,103.0625,104.125,172712.0,103.3125,104.25,103.0625,104.125,172712.0
2019-09-12 10:00:00,104.125,107.125,103.375,106.0625,153135.52,104.125,107.125,103.375,106.0625,153135.52
2019-09-12 10:30:00,106.1875,106.3125,102.875,103.5,110332.48,106.1875,106.3125,102.875,103.5,110332.48
2019-09-12 11:00:00,103.4375,105.8125,102.6875,105.3125,88150.88,103.4375,105.8125,102.6875,105.3125,88150.88
2019-09-12 11:30:00,105.4375,105.8125,103.9375,105.4375,37507.84,105.4375,105.8125,103.9375,105.4375,37507.84
2019-09-12 12:00:00,105.4375,105.5625,104.625,105.25,18343.52,105.4375,105.5625,104.625,105.25,18343.52
2019-09-12 12:30:00,105.3125,106.125,105.25,105.5,55290.88,105.3125,106.125,105.25,105.5,55290.88
2019-09-12 13:00:00,105.5625,106.8125,105.5,106.6875,34108.48,105.5625,106.8125,105.5,106.6875,34108.48
2019-09-12 13:30:00,106.6875,106.8125,104.6875,105.875,51568.16,106.6875,106.8125,104.6875,105.875,51568.16
2019-09-12 14:00:00,106.0,106.625,105.1875,106.5625,33102.72,106.0,106.625,105.1875,106.5625,33102.72
2019-09-12 14:30:00,106.625,106.8125,105.9375,106.75,22724.16,106.625,106.8125,105.9375,106.75,22724.16
2019-09-12 15:00:00,106.6875,106.75,106.25,106.25,30641.6,106.6875,106.75,106.25,106.25,30641.6
2019-09-12 15:30:00,106.4375,106.5625,105.9375,106.4375,42119.36,106.4375,106.5625,105.9375,106.4375,42119.36
2019-09-13 09:30:00,106.875,107.3125,105.25,105.6875,68249.44,106.875,107.3125,105.25,105.6875,68249.44
2019-09-13 10:00:00,105.75,106.0,104.875,105.6875,32909.12,105.75,106.0,104.875,105.6875,32909.12
2019-09-13 10:30:00,105.75,106.5625,105.0625,106.5625,18804.64,105.75,106.5625,105.0625,106.5625,18804.64
2019-09-13 11:00:00,106.5625,106.625,104.6875,105.5625,47426.08,106.5625,106.625,104.6875,105.5625,47426.08
2019-09-13 11:30:00,105.5625,106.375,105.0,105.75,21450.08,105.5625,106.375,105.0,105.75,21450.08
2019-09-13 12:00:00,105.75,106.0,105.4375,105.5625,7347.36,105.75,106.0,105.4375,105.5625,7347.36
2019-09-13 12:30:00,105.6875,106.0625,105.5,105.8125,7830.4,105.6875,106.0625,105.5,105.8125,7830.4
2019-09-13 13:00:00,106.0,106.625,106.0,106.5625,11079.68,106.0,106.625,106.0,106.5625,11079.68
2019-09-13 13:30:00,106.625,107.0,105.8125,106.0,18290.24,106.625,107.0,105.8125,106.0,18290.24
2019-09-13 14:00:00,106.0,106.1875,105.1875,105.625,11838.4,106.0,106.1875,105.1875,105.625,11838.4
2019-09-13 14:30:00,105.625,105.8125,105.25,105.5,17676.64,105.625,105.8125,105.25,105.5,17676.64
2019-09-13 15:00:00,105.5,105.9375,105.4375,105.875,10673.12,105.5,105.9375,105.4375,105.875,10673.12
2019-09-13 15:30:00,105.9375,106.125,105.5625,105.75,22410.08,105.9375,106.125,105.5625,105.75,22410.08
2019-09-16 09:30:00,125.3125,125.5625,124.5,125.25,372160.8,125.3125,125.5625,124.5,125.25,372160.8
2019-09-16 10:00:00,125.3125,126.4375,125.25,125.6875,205821.6,125.3125,126.4375,125.25,125.6875,205821.6
2019-09-16 10:30:00,125.75,128.0625,125.6875,128.0625,78138.4,125.75,128.0625,125.6875,128.0625,78138.4
2019-09-16 11:00:00,128.0625,130.625,128.0625,130.0,107314.72,128.0625,130.625,128.0625,130.0,107314.72
2019-09-16 11:30:00,130.0,130.0625,128.0625,128.5625,62982.72,130.0,130.0625,128.0625,128.5625,62982.72
2019-09-16 12:00:00,128.5625,129.6875,128.4375,129.625,42852.64,128.5625,129.6875,128.4375,129.625,42852.64
2019-09-16 12:30:00,129.625,134.4375,129.625,134.25,202871.84,129.625,134.4375,129.625,134.25,202871.84
2019-09-16 13:00:00,134.0625,136.25,133.625,136.25,88689.44,134.0625,136.25,133.625,136.25,88689.44
2019-09-16 13:30:00,136.125,137.4375,134.3125,135.0625,119963.36,136.125,137.4375,134.3125,135.0625,119963.36
2019-09-16 14:00:00,135.0625,136.4375,132.1875,135.75,165304.48,135.0625,136.4375,132.1875,135.75,165304.48
2019-09-16 14:30:00,135.5,135.5625,133.5,133.8125,91397.76,135.5,135.5625,133.5,133.8125,91397.76
2019-09-16 15:00:00,133.75,134.875,133.5,134.0,92088.0,133.75,134.875,133.5,134.0,92088.0
2019-09-16 15:30:00,133.875,134.0,129.9375,130.9375,156360.48,133.875,134.0,129.9375,130.9375,156360.48
2019-09-17 09:30:00,132.8125,132.9375,120.8125,123.4375,445135.52,132.8125,132.9375,120.8125,123.4375,445135.52
2019-09-17 10:00:00,123.4375,123.8125,118.75,118.8125,172899.84,123.4375,123.8125,118.75,118.8125,172899.84
2019-09-17 10:30:00,118.875,120.25,117.9375,119.3125,195788.48,118.875,120.25,117.9375,119.3125,195788.48
2019-09-17 11:00:00,119.375,123.1875,119.375,122.3125,226816.48,119.375,123.1875,119.375,122.3125,226816.48
2019-09-17 11:30:00,122.375,123.4375,121.6875,123.0625,73355.68,122.375,123.4375,121.6875,123.0625,73355.68
2019-09-17 12:00:00,123.1875,125.9375,123.125,124.6875,72983.52,123.1875,125.9375,123.125,124.6875,72983.52
2019-09-17 12:30:00,124.8125,125.0,123.25,124.0,43417.92,124.8125,125.0,123.25,124.0,43417.92
2019-09-17 13:00:00,123.9375,126.3125,122.625,124.9375,50049.12,123.9375,126.3125,122.625,124.9375,50049.12
2019-09-17 13:30:00,124.9375,125.3125,116.8125,121.125,242389.12,124.9375,125.3125,116.8125,121.125,242389.12
2019-09-17 14:00:00,121.1875,123.4375,119.9375,120.125,56241.12,121.1875,123.4375,119.9375,120.125,56241.12
2019-09-17 14:30:00,120.1875,120.9375,119.5625,120.0,12029.12,120.1875,120.9375,119.5625,120.0,12029.12
2019-09-17 15:00:00,120.125,120.1875,118.5,119.0625,26136.64,120.125,120.1875,118.5,119.0625,26136.64
2019-09-17 15:30:00,118.9375,119.75,118.875,119.4375,26663.2,118.9375,119.75,118.875,119.4375,26663.2
2019-09-18 09:30:00,116.4375,117.5625,115.5,117.5,71491.68,116.4375,117.5625,115.5,117.5,71491.68
2019-09-18 10:00:00,117.5625,117.6875,116.1875,116.25,23623.36,117.5625,117.6875,116.1875,116.25,23623.36
2019-09-18 10:30:00,116.5,119.125,115.625,118.25,144848.0,116.5,119.125,115.625,118.25,144848.0
2019-09-18 11:00:00,118.0,118.875,116.8125,117.25,32802.56,118.0,118.875,116.8125,117.25,32802.56
2019-09-18 11:30:00,117.3125,117.5625,115.9375,116.75,30964.16,117.3125,117.5625,115.9375,116.75,30964.16
2019-09-18 12:00:00,116.875,117.25,116.3125,116.5,13198.88,116.875,117.25,116.3125,116.5,13198.88
2019-09-18 12:30:00,116.5,116.6875,114.125,115.0625,84666.72,116.5,116.6875,114.125,115.0625,84666.72
2019-09-18 13:00:00,114.875,115.5,114.625,115.4375,12123.84,114.875,115.5,114.625,115.4375,12123.84
2019-09-18 13:30:00,115.5625,116.6875,115.1875,116.0,28265.92,115.5625,116.6875,115.1875,116.0,28265.92
2019-09-18 14:00:00,116.0625,116.4375,114.25,115.875,46033.12,116.0625,116.4375,114.25,115.875,46033.12
2019-09-18 14:30:00,115.75,116.0,115.0,115.5,12461.28,115.75,116.0,115.0,115.5,12461.28
2019-09-18 15:00:00,115.75,116.0625,115.3125,115.8125,10584.48,115.75,116.0625,115.3125,115.8125,10584.48
2019-09-18 15:30:00,115.875,116.5625,115.8125,115.8125,17644.0,115.875,116.5625,115.8125,115.8125,17644.0
2019-09-19 09:30:00,118.5,119.25,117.875,118.4375,65777.76,118.5,119.25,117.875,118.4375,65777.76
2019-09-19 10:00:00,118.5,118.8125,116.6875,118.1875,58757.12,118.5,118.8125,116.6875,118.1875,58757.12
2019-09-19 10:30:00,118.25,118.875,117.5625,118.1875,24612.48,118.25,118.875,117.5625,118.1875,24612.48
2019-09-19 11:00:00,118.1875,119.375,117.0625,117.5625,42953.76,118.1875,119.375,117.0625,117.5625,42953.76
2019-09-19 11:30:00,117.375,118.125,117.25,117.3125,16359.84,117.375,118.125,117.25,117.3125,16359.84
2019-09-19 12:00:00,117.3125,118.875,117.3125,118.4375,19045.44,117.3125,118.875,117.3125,118.4375,19045.44
2019-09-19 12:30:00,118.125,118.875,117.875,117.875,11617.6,118.125,118.875,117.875,117.875,11617.6
2019-09-19 13:00:00,118.0625,118.0625,116.875,116.9375,14898.08,118.0625,118.0625,116.875,116.9375,14898.08
2019-09-19 13:30:00,116.875,117.3125,116.125,117.0625,31587.2,116.875,117.3125,116.125,117.0625,31587.2
2019-09-19 14:00:00,117.125,117.375,116.0625,116.5625,24982.56,117.125,117.375,116.0625,116.5625,24982.56
2019-09-19 14:30:00,116.5625,117.25,116.1875,117.25,8328.96,116.5625,117.25,116.1875,117.25,8328.96
2019-09-19 15:00:00,117.25,117.5,117.0,117.0625,7771.84,117.25,117.5,117.0,117.0625,7771.84
2019-09-19 15:30:00,117.0625,117.625,116.8125,117.5625,25938.24,117.0625,117.625,116.8125,117.5625,25938.24
2019-09-20 09:30:00,118.4375,118.6875,117.25,117.75,54232.48,118.4375,118.6875,117.25,117.75,54232.48
2019-09-20 10:00:00,117.75,119.5625,117.625,118.875,32790.08,117.75,119.5625,117.625,118.875,32790.08
2019-09-20 10:30:00,118.9375,119.0625,117.9375,118.5625,19505.92,118.9375,119.0625,117.9375,118.5625,19505.92
2019-09-20 11:00:00,118.625,119.0625,117.6875,118.9375,21881.12,118.625,119.0625,117.6875,118.9375,21881.12
2019-09-20 11:30:00,118.875,119.5,118.75,119.125,17008.8,118.875,119.5,118.75,119.125,17008.8
2019-09-20 12:00:00,119.0625,119.6875,119.0,119.375,12719.04,119.0625,119.6875,119.0,119.375,12719.04
2019-09-20 12:30:00,119.4375,119.9375,119.3125,119.5625,10668.0,119.4375,119.9375,119.3125,119.5625,10668.0
2019-09-20 13:00:00,119.6875,120.0,117.75,118.3125,43638.88,119.6875,120.0,117.75,118.3125,43638.88
2019-09-20 13:30:00,118.25,118.5,116.8125,117.4375,28882.88,118.25,118.5,116.8125,117.4375,28882.88
2019-09-20 14:00:00,117.375,117.375,115.5625,116.5625,59474.88,117.375,117.375,115.5625,116.5625,59474.88
2019-09-20 14:30:00,116.375,117.4375,116.375,117.125,17142.56,116.375,117.4375,116.375,117.125,17142.56
2019-09-20 15:00:00,117.0625,117.3125,116.875,117.0625,4740.32,117.0625,117.3125,116.875,117.0625,4740.32
2019-09-20 15:30:00,117.1875,117.875,117.125,117.6875,14696.32,117.1875,117.875,117.125,117.6875,14696.32
2019-09-23 09:30:00,116.75,117.1875,115.625,115.625,54032.64,116.75,117.1875,115.625,115.625,54032.64
2019-09-23 10:00:00,115.625,116.5625,114.75,116.4375,47623.84,115.625,116.5625,114.75,116.4375,47623.84
2019-09-23 10:30:00,116.5625,116.875,115.875,116.1875,23430.08,116.5625,116.875,115.875,116.1875,23430.08
2019-09-23 11:00:00,116.3125,118.25,116.3125,116.875,60476.96,116.3125,118.25,116.3125,116.875,60476.96
2019-09-23 11:30:00,116.9375,117.0625,116.0625,116.8125,17330.24,116.9375,117.0625,116.0625,116.8125,17330.24
2019-09-23 12:00:00,116.75,117.125,116.1875,116.4375,9623.52,116.75,117.125,116.1875,116.4375,9623.52
2019-09-23 12:30:00,116.5,117.0,116.25,116.75,6605.92,116.5,117.0,116.25,116.75,6605.92
2019-09-23 13:00:00,116.8125,117.25,116.625,116.875,6138.88,116.8125,117.25,116.625,116.875,6138.88
2019-09-23 13:30:00,116.875,118.0625,116.75,117.875,20065.44,116.875,118.0625,116.75,117.875,20065.44
2019-09-23 14:00:00,117.875,118.5625,117.5,118.4375,26918.4,117.875,118.5625,117.5,118.4375,26918.4
2019-09-23 14:30:00,118.3125,118.5625,117.8125,117.9375,15529.6,118.3125,118.5625,117.8125,117.9375,15529.6
2019-09-23 15:00:00,117.9375,118.1875,117.3125,117.4375,8706.56,117.9375,118.1875,117.3125,117.4375,8706.56
2019-09-23 15:30:00,117.5,117.875,117.4375,117.6875,17139.84,117.5,117.875,117.4375,117.6875,17139.84
2019-09-24 09:30:00,116.25,116.6875,115.5625,115.8125,38836.16,116.25,116.6875,115.5625,115.8125,38836.16
2019-09-24 10:00:00,115.75,116.375,113.5,114.75,94143.52,115.75,116.375,113.5,114.75,94143.52
2019-09-24 10:30:00,114.6875,114.8125,113.875,114.5,69804.8,114.6875,114.8125,113.875,114.5,69804.8
2019-09-24 11:00:00,114.5,115.125,113.9375,115.125,16916.32,114.5,115.125,113.9375,115.125,16916.32
2019-09-24 11:30:00,114.875,115.25,114.5,115.0,14557.12,114.875,115.25,114.5,115.0,14557.12
2019-09-24 12:00:00,115.0625,115.125,114.125,114.3125,8074.08,115.0625,115.125,114.125,114.3125,8074.08
2019-09-24 12:30:00,114.25,114.375,112.5,112.75,53758.56,114.25,114.375,112.5,112.75,53758.56
2019-09-24 13:00:00,112.625,113.5,112.375,113.125,27265.12,112.625,113.5,112.375,113.125,27265.12
2019-09-24 13:30:00,113.25,113.375,112.6875,113.0,15221.6,113.25,113.375,112.6875,113.0,15221.6
2019-09-24 14:00:00,113.0,113.25,111.1875,113.0,53870.56,113.0,113.25,111.1875,113.0,53870.56
2019-09-24 14:30:00,113.125,113.375,112.5625,112.8125,17529.76,113.125,113.375,112.5625,112.8125,17529.76
2019-09-24 15:00:00,112.8125,113.0625,112.5625,112.875,6771.2,112.8125,113.0625,112.5625,112.875,6771.2
2019-09-24 15:30:00,112.875,112.875,111.375,111.875,43392.32,112.875,112.875,111.375,111.875,43392.32
2019-09-25 09:30:00,107.4375,107.5,106.5625,106.875,117855.52,107.4375,107.5,106.5625,106.875,117855.52
2019-09-25 10:00:00,106.8125,107.625,106.4375,107.5,49524.96,106.8125,107.625,106.4375,107.5,49524.96
2019-09-25 10:30:00,107.5,109.0625,106.5625,108.6875,87969.92,107.5,109.0625,106.5625,108.6875,87969.92
2019-09-25 11:00:00,108.8125,110.0,108.6875,109.0625,39397.92,108.8125,110.0,108.6875,109.0625,39397.92
2019-09-25 11:30:00,108.9375,109.4375,108.375,108.9375,25444.0,108.9375,109.4375,108.375,108.9375,25444.0
2019-09-25 12:00:00,108.875,108.875,108.0,108.25,24491.68,108.875,108.875,108.0,108.25,24491.68
2019-09-25 12:30:00,108.1875,109.125,108.1875,108.625,16673.44,108.1875,109.125,108.1875,108.625,16673.44
2019-09-25 13:00:00,108.5625,108.625,106.875,108.0,30850.08,108.5625,108.625,106.875,108.0,30850.08
2019-09-25 13:30:00,108.0,108.875,107.875,108.6875,14545.6,108.0,108.875,107.875,108.6875,14545.6
2019-09-25 14:00:00,108.625,110.125,108.3125,110.0625,29229.6,108.625,110.125,108.3125,110.0625,29229.6
2019-09-25 14:30:00,109.9375,110.4375,109.8125,110.0625,15668.64,109.9375,110.4375,109.8125,110.0625,15668.64
2019-09-25 15:00:00,110.0625,110.25,109.8125,109.9375,12217.44,110.0625,110.25,109.8125,109.9375,12217.44
2019-09-25 15:30:00,109.9375,110.0625,109.625,110.0,15156.16,109.9375,110.0625,109.625,110.0,15156.16
2019-09-26 09:30:00,108.0625,108.4375,106.9375,107.375,43630.4,108.0625,108.4375,106.9375,107.375,43630.4
2019-09-26 10:00:00,107.375,108.125,107.0625,107.25,72672.8,107.375,108.125,107.0625,107.25,72672.8
2019-09-26 10:30:00,107.125,107.25,105.625,106.3125,90021.12,107.125,107.25,105.625,106.3125,90021.12
2019-09-26 11:00:00,106.25,107.125,105.8125,106.5,75479.68,106.25,107.125,105.8125,106.5,75479.68
2019-09-26 11:30:00,106.5625,107.8125,106.5,107.625,53362.56,106.5625,107.8125,106.5,107.625,53362.56
2019-09-26 12:00:00,107.6875,107.875,107.375,107.5625,9541.12,107.6875,107.875,107.375,107.5625,9541.12
2019-09-26 12:30:00,107.6875,108.25,107.6875,107.9375,21131.04,107.6875,108.25,107.6875,107.9375,21131.04
2019-09-26 13:00:00,108.125,108.625,107.125,107.5,23248.48,108.125,108.625,107.125,107.5,23248.48
2019-09-26 13:30:00,107.4375,107.5625,106.625,107.25,11537.28,107.4375,107.5625,106.625,107.25,11537.28
2019-09-26 14:00:00,107.1875,110.375,107.1875,109.5,113289.44,107.1875,110.375,107.1875,109.5,113289.44
2019-09-26 14:30:00,109.375,109.9375,109.375,109.6875,12733.92,109.375,109.9375,109.375,109.6875,12733.92
2019-09-26 15:00:00,109.6875,110.125,109.625,109.8125,9752.48,109.6875,110.125,109.625,109.8125,9752.48
2019-09-26 15:30:00,109.8125,110.25,109.75,109.9375,21058.88,109.8125,110.25,109.75,109.9375,21058.88
2019-09-27 09:30:00,105.875,107.6875,105.625,106.9375,111363.52,105.875,107.6875,105.625,106.9375,111363.52
2019-09-27 10:00:00,106.875,109.4375,106.4375,108.625,100729.6,106.875,109.4375,106.4375,108.625,100729.6
2019-09-27 10:30:00,108.75,109.0,108.0625,108.6875,11899.68,108.75,109.0,108.0625,108.6875,11899.68
2019-09-27 11:00:00,108.625,110.8125,108.5625,109.4375,93151.68,108.625,110.8125,108.5625,109.4375,93151.68
2019-09-27 11:30:00,109.375,110.125,107.0625,108.5,37909.28,109.375,110.125,107.0625,108.5,37909.28
2019-09-27 12:00:00,108.4375,108.625,107.5,107.6875,17291.36,108.4375,108.625,107.5,107.6875,17291.36
2019-09-27 12:30:00,107.625,107.875,107.0,107.0625,20813.92,107.625,107.875,107.0,107.0625,20813.92
2019-09-27 13:00:00,107.0625,107.125,106.3125,106.4375,34383.84,107.0625,107.125,106.3125,106.4375,34383.84
2019-09-27 13:30:00,106.375,106.6875,105.4375,106.25,84780.8,106.375,106.6875,105.4375,106.25,84780.8
2019-09-27 14:00:00,106.25,107.75,105.875,107.5,38028.16,106.25,107.75,105.875,107.5,38028.16
2019-09-27 14:30:00,107.5,107.6875,107.0625,107.625,23419.84,107.5,107.6875,107.0625,107.625,23419.84
2019-09-27 15:00:00,107.6875,107.75,106.875,107.0625,11992.16,107.6875,107.75,106.875,107.0625,11992.16
2019-09-27 15:30:00,107.0625,107.5,107.0625,107.4375,26794.56,107.0625,107.5,107.0625,107.4375,26794.56
2019-09-30 09:30:00,104.75,105.5,103.875,104.6875,84384.0,104.75,105.5,103.875,104.6875,84384.0
2019-09-30 10:00:00,104.6875,106.0625,104.5,105.125,68439.68,104.6875,106.0625,104.5,105.125,68439.68
2019-09-30 10:30:00,105.1875,106.375,105.125,105.8125,25820.32,105.1875,106.375,105.125,105.8125,25820.32
2019-09-30 11:00:00,105.9375,106.0625,104.1875,104.625,26220.96,105.9375,106.0625,104.1875,104.625,26220.96
2019-09-30 11:30:00,104.375,105.0625,104.1875,105.0,28805.44,104.375,105.0625,104.1875,105.0,28805.44
2019-09-30 12:00:00,104.9375,105.25,104.625,104.875,14940.96,104.9375,105.25,104.625,104.875,14940.96
2019-09-30 12:30:00,104.875,104.9375,103.9375,104.5,29082.88,104.875,104.9375,103.9375,104.5,29082.88
2019-09-30 13:00:00,104.5,104.5,102.6875,103.25,117265.92,104.5,104.5,102.6875,103.25,117265.92
2019-09-30 13:30:00,103.1875,103.5,102.6875,103.0625,57402.56,103.1875,103.5,102.6875,103.0625,57402.56
2019-09-30 14:00:00,103.0,103.0,100.1875,100.6875,166916.8,103.0,103.0,100.1875,100.6875,166916.8
2019-09-30 14:30:00,100.6875,101.3125,100.5,100.625,47144.96,100.6875,101.3125,100.5,100.625,47144.96
2019-09-30 15:00:00,100.6875,101.0625,100.5625,100.9375,23960.16,100.6875,101.0625,100.5625,100.9375,23960.16
2019-09-30 15:30:00,100.875,101.375,100.875,101.375,58638.4,100.875,101.375,100.875,101.375,58638.4
2019-10-01 09:30:00,102.5,103.0625,102.1875,102.625,56512.64,102.5,103.0625,102.1875,102.625,56512.64
2019-10-01 10:00:00,102.5625,102.5625,100.75,101.375,63107.52,102.5625,102.5625,100.75,101.375,63107.52
2019-10-01 10:30:00,101.375,102.4375,100.9375,101.0625,49799.52,101.375,102.4375,100.9375,101.0625,49799.52
2019-10-01 11:00:00,101.125,101.375,99.875,100.0,127671.84,101.125,101.375,99.875,100.0,127671.84
2019-10-01 11:30:00,99.9375,100.4375,98.75,99.0,63679.04,99.9375,100.4375,98.75,99.0,63679.04
2019-10-01 12:00:00,98.9375,98.9375,97.3125,97.9375,178228.16,98.9375,98.9375,97.3125,97.9375,178228.16
2019-10-01 12:30:00,98.0,98.5625,97.9375,98.1875,20918.88,98.0,98.5625,97.9375,98.1875,20918.88
2019-10-01 13:00:00,98.25,98.4375,97.8125,98.125,24812.0,98.25,98.4375,97.8125,98.125,24812.0
2019-10-01 13:30:00,98.1875,98.5625,97.375,97.5625,45408.64,98.1875,98.5625,97.375,97.5625,45408.64
2019-10-01 14:00:00,97.5625,99.5625,96.75,98.6875,136796.48,97.5625,99.5625,96.75,98.6875,136796.48
2019-10-01 14:30:00,98.6875,99.3125,98.625,99.0625,28660.16,98.6875,99.3125,98.625,99.0625,28660.16
2019-10-01 15:00:00,99.0625,99.25,98.75,99.0625,9508.16,99.0625,99.25,98.75,99.0625,9508.16
2019-10-01 15:30:00,99.0,99.0625,98.5,98.6875,24012.0,99.0,99.0625,98.5,98.6875,24012.0
2019-10-02 09:30:00,99.0,99.0,97.125,97.875,92927.84,99.0,99.0,97.125,97.875,92927.84
2019-10-02 10:00:00,97.875,98.625,97.6875,98.4375,21905.44,97.875,98.625,97.6875,98.4375,21905.44
2019-10-02 10:30:00,98.125,98.25,94.875,95.125,256817.28,98.125,98.25,94.875,95.125,256817.28
2019-10-02 11:00:00,95.25,95.625,93.8125,94.25,95237.92,95.25,95.625,93.8125,94.25,95237.92
2019-10-02 11:30:00,94.3125,94.5,93.5,94.3125,78108.0,94.3125,94.5,93.5,94.3125,78108.0
2019-10-02 12:00:00,94.3125,94.75,93.8125,94.6875,27178.88,94.3125,94.75,93.8125,94.6875,27178.88
2019-10-02 12:30:00,94.75,94.75,93.875,94.4375,27604.64,94.75,94.75,93.875,94.4375,27604.64
2019-10-02 13:00:00,94.375,95.875,94.25,95.625,46701.44,94.375,95.875,94.25,95.625,46701.44
2019-10-02 13:30:00,95.625,96.125,95.1875,96.0,21419.36,95.625,96.125,95.1875,96.0,21419.36
2019-10-02 14:00:00,96.0625,96.25,95.0,95.1875,18155.2,96.0625,96.25,95.0,95.1875,18155.2
2019-10-02 14:30:00,95.25,95.375,94.375,94.875,19939.52,95.25,95.375,94.375,94.875,19939.52
2019-10-02 15:00:00,94.9375,95.1875,94.625,95.1875,10356.96,94.9375,95.1875,94.625,95.1875,10356.96
2019-10-02 15:30:00,95.1875,95.3125,94.8125,95.25,37713.6,95.1875,95.3125,94.8125,95.25,37713.6
2019-10-03 09:30:00,92.5625,93.0,91.625,92.125,170452.0,92.5625,93.0,91.625,92.125,170452.0
2019-10-03 10:00:00,92.0625,92.0625,89.25,90.9375,172046.24,92.0625,92.0625,89.25,90.9375,172046.24
2019-10-03 10:30:00,90.9375,91.875,90.6875,91.625,59865.6,90.9375,91.875,90.6875,91.625,59865.6
2019-10-03 11:00:00,91.625,93.5625,91.1875,93.0625,73955.68,91.625,93.5625,91.1875,93.0625,73955.68
2019-10-03 11:30:00,93.125,93.3125,92.0625,92.5625,30079.2,93.125,93.3125,92.0625,92.5625,30079.2
2019-10-03 12:00:00,92.6875,93.75,92.6875,93.3125,49196.64,92.6875,93.75,92.6875,93.3125,49196.64
2019-10-03 12:30:00,93.3125,93.4375,93.0625,93.25,41052.64,93.3125,93.4375,93.0625,93.25,41052.64
2019-10-03 13:00:00,93.3125,93.4375,92.3125,93.375,35752.64,93.3125,93.4375,92.3125,93.375,35752.64
2019-10-03 13:30:00,93.375,94.8125,93.3125,94.25,108697.28,93.375,94.8125,93.3125,94.25,108697.28
2019-10-03 14:00:00,94.25,95.0,94.0625,94.625,32381.12,94.25,95.0,94.0625,94.625,32381.12
2019-10-03 14:30:00,94.6875,95.125,94.3125,94.5625,16257.92,94.6875,95.125,94.3125,94.5625,16257.92
2019-10-03 15:00:00,94.625,94.625,93.75,93.875,20077.92,94.625,94.625,93.75,93.875,20077.92
2019-10-03 15:30:00,93.8125,94.0625,93.5625,94.0625,27147.2,93.8125,94.0625,93.5625,94.0625,27147.2
2019-10-04 09:30:00,96.5625,97.5,96.125,97.375,119437.28,96.5625,97.5,96.125,97.375,119437.28
2019-10-04 10:00:00,97.5,97.75,96.1875,96.3125,50415.84,97.5,97.75,96.1875,96.3125,50415.84
2019-10-04 10:30:00,96.3125,96.5,95.375,95.9375,49998.56,96.3125,96.5,95.375,95.9375,49998.56
2019-10-04 11:00:00,96.0,96.4375,94.9375,95.75,46053.44,96.0,96.4375,94.9375,95.75,46053.44
2019-10-04 11:30:00,95.75,96.5625,95.5,95.75,20905.92,95.75,96.5625,95.5,95.75,20905.92
2019-10-04 12:00:00,95.8125,95.875,93.875,94.6875,44062.72,95.8125,95.875,93.875,94.6875,44062.72
2019-10-04 12:30:00,94.6875,94.6875,93.75,94.0625,29692.96,94.6875,94.6875,93.75,94.0625,29692.96
2019-10-04 13:00:00,94.0,94.875,93.0625,94.8125,38779.36,94.0,94.875,93.0625,94.8125,38779.36
2019-10-04 13:30:00,94.75,95.25,94.375,95.25,20454.72,94.75,95.25,94.375,95.25,20454.72
2019-10-04 14:00:00,95.3125,96.0625,94.8125,95.625,21511.36,95.3125,96.0625,94.8125,95.625,21511.36
2019-10-04 14:30:00,95.5625,95.625,95.25,95.375,17948.48,95.5625,95.625,95.25,95.375,17948.48
2019-10-04 15:00:00,95.375,95.75,95.3125,95.4375,20639.52,95.375,95.75,95.3125,95.4375,20639.52
2019-10-04 15:30:00,95.5,96.125,95.4375,95.9375,33670.72,95.5,96.125,95.4375,95.9375,33670.72
2019-10-07 09:30:00,97.75,98.625,97.25,98.625,65774.72,97.75,98.625,97.25,98.625,65774.72
2019-10-07 10:00:00,98.625,99.75,97.9375,99.375,69596.16,98.625,99.75,97.9375,99.375,69596.16
2019-10-07 10:30:00,99.375,99.9375,98.875,99.875,30350.24,99.375,99.9375,98.875,99.875,30350.24
2019-10-07 11:00:00,99.875,100.3125,98.875,99.1875,55812.32,99.875,100.3125,98.875,99.1875,55812.32
2019-10-07 11:30:00,99.1875,99.5,98.8125,98.875,16252.48,99.1875,99.5,98.8125,98.875,16252.48
2019-10-07 12:00:00,98.8125,99.125,98.625,98.875,18681.76,98.8125,99.125,98.625,98.875,18681.76
2019-10-07 12:30:00,98.875,99.1875,98.6875,98.6875,10097.76,98.875,99.1875,98.6875,98.6875,10097.76
2019-10-07 13:00:00,98.5625,98.625,96.5625,96.6875,83007.68,98.5625,98.625,96.5625,96.6875,83007.68
2019-10-07 13:30:00,96.6875,97.6875,95.875,96.5625,50606.88,96.6875,97.6875,95.875,96.5625,50606.88
2019-10-07 14:00:00,96.5625,96.6875,95.0625,95.75,56124.32,96.5625,96.6875,95.0625,95.75,56124.32
2019-10-07 14:30:00,95.5625,96.1875,95.4375,95.625,17106.4,95.5625,96.1875,95.4375,95.625,17106.4
2019-10-07 15:00:00,95.625,96.6875,95.5,96.5625,17973.6,95.625,96.6875,95.5,96.5625,17973.6
2019-10-07 15:30:00,96.5625,96.5625,96.0,96.0625,13089.44,96.5625,96.5625,96.0,96.0625,13089.44
2019-10-08 09:30:00,93.1875,93.75,92.4375,93.3125,140930.24,93.1875,93.75,92.4375,93.3125,140930.24
2019-10-08 10:00:00,93.1875,94.5,93.0,94.0625,57725.76,93.1875,94.5,93.0,94.0625,57725.76
2019-10-08 10:30:00,94.0,95.25,93.9375,95.0625,81684.0,94.0,95.25,93.9375,95.0625,81684.0
2019-10-08 11:00:00,95.0,95.25,93.4375,93.8125,44255.84,95.0,95.25,93.4375,93.8125,44255.84
2019-10-08 11:30:00,93.8125,94.25,93.5,93.9375,35507.04,93.8125,94.25,93.5,93.9375,35507.04
2019-10-08 12:00:00,93.9375,94.1875,93.375,93.5625,26428.8,93.9375,94.1875,93.375,93.5625,26428.8
2019-10-08 12:30:00,93.5,94.4375,93.0625,94.25,35394.72,93.5,94.4375,93.0625,94.25,35394.72
2019-10-08 13:00:00,94.4375,94.625,93.75,94.3125,14767.52,94.4375,94.625,93.75,94.3125,14767.52
2019-10-08 13:30:00,94.375,94.625,94.0625,94.25,8796.32,94.375,94.625,94.0625,94.25,8796.32
2019-10-08 14:00:00,94.1875,95.3125,93.9375,95.25,40747.68,94.1875,95.3125,93.9375,95.25,40747.68
2019-10-08 14:30:00,95.3125,95.625,92.8125,95.0,47809.92,95.3125,95.625,92.8125,95.0,47809.92
2019-10-08 15:00:00,95.125,95.8125,94.625,94.75,21389.28,95.125,95.8125,94.625,94.75,21389.28
2019-10-08 15:30:00,94.6875,94.875,93.8125,93.8125,19670.88,94.6875,94.875,93.8125,93.8125,19670.88
2019-10-09 09:30:00,98.25,98.4375,97.25,97.4375,76188.16,98.25,98.4375,97.25,97.4375,76188.16
2019-10-09 10:00:00,97.375,97.625,96.4375,97.0625,43478.72,97.375,97.625,96.4375,97.0625,43478.72
2019-10-09 10:30:00,97.0,97.4375,95.8125,96.5625,36060.16,97.0,97.4375,95.8125,96.5625,36060.16
2019-10-09 11:00:00,96.5625,98.75,95.9375,98.625,57804.0,96.5625,98.75,95.9375,98.625,57804.0
2019-10-09 11:30:00,98.6875,99.0625,97.9375,98.1875,33998.88,98.6875,99.0625,97.9375,98.1875,33998.88
2019-10-09 12:00:00,98.125,98.625,97.875,98.3125,13927.68,98.125,98.625,97.875,98.3125,13927.68
2019-10-09 12:30:00,98.375,98.375,96.9375,97.0,23995.36,98.375,98.375,96.9375,97.0,23995.36
2019-10-09 13:00:00,97.0,97.4375,95.3125,96.0625,70680.96,97.0,97.4375,95.3125,96.0625,70680.96
2019-10-09 13:30:00,96.125,96.25,94.6875,95.0625,37570.88,96.125,96.25,94.6875,95.0625,37570.88
2019-10-09 14:00:00,95.0,95.4375,94.1875,95.125,56915.2,95.0,95.4375,94.1875,95.125,56915.2
2019-10-09 14:30:00,95.1875,96.0625,95.1875,95.6875,16781.44,95.1875,96.0625,95.1875,95.6875,16781.44
2019-10-09 15:00:00,95.75,95.75,95.25,95.3125,6197.76,95.75,95.75,95.25,95.3125,6197.76
2019-10-09 15:30:00,95.3125,95.4375,94.5625,95.1875,65953.76,95.3125,95.4375,94.5625,95.1875,65953.76
2019-10-10 09:30:00,97.4375,98.0625,96.8125,97.4375,58641.44,97.4375,98.0625,96.8125,97.4375,58641.44
2019-10-10 10:00:00,97.5,97.875,96.875,97.3125,33546.4,97.5,97.875,96.875,97.3125,33546.4
2019-10-10 10:30:00,97.4375,97.875,96.75,97.6875,24027.2,97.4375,97.875,96.75,97.6875,24027.2
2019-10-10 11:00:00,97.8125,97.875,96.3125,96.8125,41155.04,97.8125,97.875,96.3125,96.8125,41155.04
2019-10-10 11:30:00,96.8125,97.5,96.4375,97.4375,20675.2,96.8125,97.5,96.4375,97.4375,20675.2
2019-10-10 12:00:00,97.4375,98.3125,97.4375,97.8125,40555.2,97.4375,98.3125,97.4375,97.8125,40555.2
2019-10-10 12:30:00,97.875,98.0,97.1875,97.6875,13369.12,97.875,98.0,97.1875,97.6875,13369.12
2019-10-10 13:00:00,97.75,98.3125,96.875,97.25,32789.76,97.75,98.3125,96.875,97.25,32789.76
2019-10-10 13:30:00,97.0625,97.8125,96.875,97.5625,11921.92,97.0625,97.8125,96.875,97.5625,11921.92
2019-10-10 14:00:00,97.6875,98.75,97.5625,98.5625,55231.52,97.6875,98.75,97.5625,98.5625,55231.52
2019-10-10 14:30:00,98.4375,99.1875,98.4375,98.875,82498.4,98.4375,99.1875,98.4375,98.875,82498.4
2019-10-10 15:00:00,98.9375,99.0625,98.6875,98.6875,16369.12,98.9375,99.0625,98.6875,98.6875,16369.12
2019-10-10 15:30:00,98.75,99.125,98.6875,98.875,26963.04,98.75,99.125,98.6875,98.875,26963.04
2019-10-11 09:30:00,99.9375,101.375,99.9375,100.4375,63762.24,99.9375,101.375,99.9375,100.4375,63762.24
2019-10-11 10:00:00,100.4375,101.4375,99.9375,100.375,71778.24,100.4375,101.4375,99.9375,100.375,71778.24
2019-10-11 10:30:00,100.375,101.9375,100.1875,101.875,60584.64,100.375,101.9375,100.1875,101.875,60584.64
2019-10-11 11:00:00,101.875,102.75,101.5,102.5,66393.12,101.875,102.75,101.5,102.5,66393.12
2019-10-11 11:30:00,102.5625,102.875,101.125,101.25,69933.44,102.5625,102.875,101.125,101.25,69933.44
2019-10-11 12:00:00,101.25,101.75,100.8125,101.625,27159.68,101.25,101.75,100.8125,101.625,27159.68
2019-10-11 12:30:00,101.625,102.0625,101.0,101.8125,50724.48,101.625,102.0625,101.0,101.8125,50724.48
2019-10-11 13:00:00,101.875,103.125,101.75,102.625,77188.64,101.875,103.125,101.75,102.625,77188.64
2019-10-11 13:30:00,102.625,102.6875,101.625,102.0,22689.76,102.625,102.6875,101.625,102.0,22689.76
2019-10-11 14:00:00,102.0625,103.375,101.875,103.375,40778.08,102.0625,103.375,101.875,103.375,40778.08
2019-10-11 14:30:00,103.3125,103.75,102.9375,103.6875,31080.64,103.3125,103.75,102.9375,103.6875,31080.64
2019-10-11 15:00:00,103.6875,103.75,103.3125,103.4375,23459.36,103.6875,103.75,103.3125,103.4375,23459.36
2019-10-11 15:30:00,103.4375,103.6875,102.875,102.9375,47599.52,103.4375,103.6875,102.875,102.9375,47599.52
2019-10-14 09:30:00,98.5,98.8125,96.75,97.5625,112817.12,98.5,98.8125,96.75,97.5625,112817.12
2019-10-14 10:00:00,97.5625,98.25,97.375,97.5,34305.6,97.5625,98.25,97.375,97.5,34305.6
2019-10-14 10:30:00,97.375,97.6875,96.25,96.9375,41541.12,97.375,97.6875,96.25,96.9375,41541.12
2019-10-14 11:00:00,96.9375,98.0625,96.9375,97.6875,23390.4,96.9375,98.0625,96.9375,97.6875,23390.4
2019-10-14 11:30:00,97.75,98.6875,97.75,98.25,26699.52,97.75,98.6875,97.75,98.25,26699.52
2019-10-14 12:00:00,98.25,98.5,97.375,97.5625,23737.6,98.25,98.5,97.375,97.5625,23737.6
2019-10-14 12:30:00,97.625,98.75,97.625,98.5625,18161.12,97.625,98.75,97.625,98.5625,18161.12
2019-10-14 13:00:00,98.625,99.1875,98.3125,98.75,26094.24,98.625,99.1875,98.3125,98.75,26094.24
2019-10-14 13:30:00,98.75,99.0625,98.5625,98.8125,7690.08,98.75,99.0625,98.5625,98.8125,7690.08
2019-10-14 14:00:00,98.8125,99.5625,98.6875,99.1875,32537.12,98.8125,99.5625,98.6875,99.1875,32537.12
2019-10-14 14:30:00,99.1875,99.1875,98.1875,98.375,8836.16,99.1875,99.1875,98.1875,98.375,8836.16
2019-10-14 15:00:00,98.4375,98.8125,98.25,98.6875,4095.36,98.4375,98.8125,98.25,98.6875,4095.36
2019-10-14 15:30:00,98.625,98.9375,98.4375,98.875,27307.2,98.625,98.9375,98.4375,98.875,27307.2
2019-10-15 09:30:00,98.375,98.4375,97.375,97.875,38052.96,98.375,98.4375,97.375,97.875,38052.96
2019-10-15 10:00:00,97.875,98.5,97.1875,98.375,36918.72,97.875,98.5,97.1875,98.375,36918.72
2019-10-15 10:30:00,98.4375,99.3125,98.375,98.875,30404.96,98.4375,99.3125,98.375,98.875,30404.96
2019-10-15 11:00:00,98.9375,99.9375,98.25,98.5625,28941.6,98.9375,99.9375,98.25,98.5625,28941.6
2019-10-15 11:30:00,98.5,99.0625,98.125,98.625,22430.4,98.5,99.0625,98.125,98.625,22430.4
2019-10-15 12:00:00,98.8125,98.9375,98.4375,98.625,7200.48,98.8125,98.9375,98.4375,98.625,7200.48
2019-10-15 12:30:00,98.6875,99.0,98.625,98.75,6814.88,98.6875,99.0,98.625,98.75,6814.88
2019-10-15 13:00:00,98.75,99.3125,98.5,98.625,11765.44,98.75,99.3125,98.5,98.625,11765.44
2019-10-15 13:30:00,98.5625,98.9375,97.9375,98.125,17139.2,98.5625,98.9375,97.9375,98.125,17139.2
2019-10-15 14:00:00,98.0625,98.0625,96.1875,96.4375,53133.6,98.0625,98.0625,96.1875,96.4375,53133.6
2019-10-15 14:30:00,96.5,96.5625,96.0625,96.125,35526.08,96.5,96.5625,96.0625,96.125,35526.08
2019-10-15 15:00:00,96.0625,96.875,96.0625,96.75,17586.4,96.0625,96.875,96.0625,96.75,17586.4
2019-10-15 15:30:00,96.75,97.125,96.5625,96.875,27044.48,96.75,97.125,96.5625,96.875,27044.48
2019-10-16 09:30:00,96.25,97.4375,96.25,97.375,33208.0,96.25,97.4375,96.25,97.375,33208.0
2019-10-16 10:00:00,97.3125,97.75,96.9375,97.375,27236.48,97.3125,97.75,96.9375,97.375,27236.48
2019-10-16 10:30:00,97.3125,98.75,97.3125,98.4375,35821.92,97.3125,98.75,97.3125,98.4375,35821.92
2019-10-16 11:00:00,98.5,99.3125,98.5,98.6875,30236.48,98.5,99.3125,98.5,98.6875,30236.48
2019-10-16 11:30:00,98.75,99.4375,98.6875,98.6875,20350.72,98.75,99.4375,98.6875,98.6875,20350.72
2019-10-16 12:00:00,98.75,99.375,98.75,99.25,10491.04,98.75,99.375,98.75,99.25,10491.04
2019-10-16 12:30:00,99.375,99.75,98.9375,99.1875,11686.4,99.375,99.75,98.9375,99.1875,11686.4
2019-10-16 13:00:00,99.0625,99.125,98.625,98.6875,8549.92,99.0625,99.125,98.625,98.6875,8549.92
2019-10-16 13:30:00,98.625,98.875,98.3125,98.4375,7686.24,98.625,98.875,98.3125,98.4375,7686.24
2019-10-16 14:00:00,98.3125,99.125,98.3125,98.375,13453.12,98.3125,99.125,98.3125,98.375,13453.12
2019-10-16 14:30:00,98.5,98.5625,98.125,98.375,6925.92,98.5,98.5625,98.125,98.375,6925.92
2019-10-16 15:00:00,98.4375,98.5,98.0625,98.1875,7253.28,98.4375,98.5,98.0625,98.1875,7253.28
2019-10-16 15:30:00,98.1875,98.5,98.0625,98.375,21377.92,98.1875,98.5,98.0625,98.375,21377.92
2019-10-17 09:30:00,96.9375,97.25,95.875,96.875,45780.8,96.9375,97.25,95.875,96.875,45780.8
2019-10-17 10:00:00,96.875,97.75,96.75,97.6875,20388.0,96.875,97.75,96.75,97.6875,20388.0
2019-10-17 10:30:00,97.8125,98.0625,97.375,97.5625,18178.56,97.8125,98.0625,97.375,97.5625,18178.56
2019-10-17 11:00:00,97.4375,98.75,96.75,97.6875,56788.96,97.4375,98.75,96.75,97.6875,56788.96
2019-10-17 11:30:00,97.625,97.8125,96.5,96.875,41162.88,97.625,97.8125,96.5,96.875,41162.88
2019-10-17 12:00:00,96.875,97.125,96.6875,97.125,7684.96,96.875,97.125,96.6875,97.125,7684.96
2019-10-17 12:30:00,97.0,97.6875,97.0,97.6875,11517.12,97.0,97.6875,97.0,97.6875,11517.12
2019-10-17 13:00:00,97.6875,98.5,97.625,98.1875,17100.32,97.6875,98.5,97.625,98.1875,17100.32
2019-10-17 13:30:00,98.375,99.5625,98.375,99.0625,32475.36,98.375,99.5625,98.375,99.0625,32475.36
2019-10-17 14:00:00,99.125,100.5625,98.8125,100.3125,45315.68,99.125,100.5625,98.8125,100.3125,45315.68
2019-10-17 14:30:00,100.375,100.8125,100.3125,100.5,20948.8,100.375,100.8125,100.3125,100.5,20948.8
2019-10-17 15:00:00,100.5625,100.9375,100.5625,100.8125,6443.68,100.5625,100.9375,100.5625,100.8125,6443.68
2019-10-17 15:30:00,100.8125,101.0625,100.625,100.6875,35299.84,100.8125,101.0625,100.625,100.6875,35299.84
2019-10-18 09:30:00,101.4375,102.0,101.1875,102.0,46125.6,101.4375,102.0,101.1875,102.0,46125.6
2019-10-18 10:00:00,102.0625,102.25,100.75,100.9375,39142.24,102.0625,102.25,100.75,100.9375,39142.24
2019-10-18 10:30:00,100.75,100.75,99.875,100.5625,23613.44,100.75,100.75,99.875,100.5625,23613.44
2019-10-18 11:00:00,100.4375,100.9375,100.0625,100.25,22334.24,100.4375,100.9375,100.0625,100.25,22334.24
2019-10-18 11:30:00,100.25,100.625,99.8125,100.125,20685.28,100.25,100.625,99.8125,100.125,20685.28
2019-10-18 12:00:00,100.125,100.5625,98.6875,99.125,31655.52,100.125,100.5625,98.6875,99.125,31655.52
2019-10-18 12:30:00,99.0625,99.1875,98.1875,98.5625,42358.08,99.0625,99.1875,98.1875,98.5625,42358.08
2019-10-18 13:00:00,98.5625,99.1875,98.4375,99.0,10550.72,98.5625,99.1875,98.4375,99.0,10550.72
2019-10-18 13:30:00,99.0,99.0625,98.375,98.4375,17227.84,99.0,99.0625,98.375,98.4375,17227.84
2019-10-18 14:00:00,98.375,100.0625,98.25,99.6875,32211.52,98.375,100.0625,98.25,99.6875,32211.52
2019-10-18 14:30:00,99.5625,99.6875,99.25,99.3125,4430.56,99.5625,99.6875,99.25,99.3125,4430.56
2019-10-18 15:00:00,99.3125,99.8125,99.1875,99.75,5728.48,99.3125,99.8125,99.1875,99.75,5728.48
2019-10-18 15:30:00,99.75,99.8125,99.5,99.5625,15518.4,99.75,99.8125,99.5,99.5625,15518.4
2019-10-21 09:30:00,96.4375,97.75,96.375,97.625,94760.8,96.4375,97.75,96.375,97.625,94760.8
2019-10-21 10:00:00,97.4375,97.6875,96.8125,97.3125,29270.24,97.4375,97.6875,96.8125,97.3125,29270.24
2019-10-21 10:30:00,97.375,98.25,97.1875,98.25,18163.2,97.375,98.25,97.1875,98.25,18163.2
2019-10-21 11:00:00,98.25,98.8125,97.5625,98.125,25963.2,98.25,98.8125,97.5625,98.125,25963.2
2019-10-21 11:30:00,98.125,98.4375,97.375,97.5,16735.52,98.125,98.4375,97.375,97.5,16735.52
2019-10-21 12:00:00,97.5,97.6875,97.0,97.6875,22529.28,97.5,97.6875,97.0,97.6875,22529.28
2019-10-21 12:30:00,97.75,98.0625,97.5625,98.0,8269.6,97.75,98.0625,97.5625,98.0,8269.6
2019-10-21 13:00:00,98.0,98.9375,98.0,98.625,22500.96,98.0,98.9375,98.0,98.625,22500.96
2019-10-21 13:30:00,98.625,99.0625,98.5,98.875,17687.04,98.625,99.0625,98.5,98.875,17687.04
2019-10-21 14:00:00,98.9375,99.6875,98.6875,98.75,25835.52,98.9375,99.6875,98.6875,98.75,25835.52
2019-10-21 14:30:00,98.625,98.9375,98.5625,98.8125,4619.84,98.625,98.9375,98.5625,98.8125,4619.84
2019-10-21 15:00:00,98.75,99.0625,98.6875,99.0625,2438.72,98.75,99.0625,98.6875,99.0625,2438.72
2019-10-21 15:30:00,99.0625,99.375,98.9375,99.25,11860.0,99.0625,99.375,98.9375,99.25,11860.0
2019-10-22 09:30:00,101.25,101.625,100.6875,101.0625,55591.84,101.25,101.625,100.6875,101.0625,55591.84
2019-10-22 10:00:00,101.125,101.25,100.125,100.3125,21596.8,101.125,101.25,100.125,100.3125,21596.8
2019-10-22 10:30:00,100.1875,103.4375,100.0625,102.75,193243.84,100.1875,103.4375,100.0625,102.75,193243.84
2019-10-22 11:00:00,102.8125,103.375,102.0,102.875,88429.12,102.8125,103.375,102.0,102.875,88429.12
2019-10-22 11:30:00,102.875,103.125,101.6875,101.8125,26638.56,102.875,103.125,101.6875,101.8125,26638.56
2019-10-22 12:00:00,101.75,101.875,101.1875,101.5,15611.68,101.75,101.875,101.1875,101.5,15611.68
2019-10-22 12:30:00,101.5625,102.0,101.3125,101.5625,13269.44,101.5625,102.0,101.3125,101.5625,13269.44
2019-10-22 13:00:00,101.6875,101.6875,100.8125,101.1875,11627.68,101.6875,101.6875,100.8125,101.1875,11627.68
2019-10-22 13:30:00,101.0625,101.5,101.0,101.375,6836.32,101.0625,101.5,101.0,101.375,6836.32
2019-10-22 14:00:00,101.375,102.5,101.125,102.1875,30791.36,101.375,102.5,101.125,102.1875,30791.36
2019-10-22 14:30:00,102.25,102.25,101.25,101.375,16756.64,102.25,102.25,101.25,101.375,16756.64
2019-10-22 15:00:00,101.375,101.875,101.1875,101.625,10977.12,101.375,101.875,101.1875,101.625,10977.12
2019-10-22 15:30:00,101.625,102.0,101.5625,101.8125,15945.92,101.625,102.0,101.5625,101.8125,15945.92
2019-10-23 09:30:00,100.6875,102.125,100.5625,101.6875,21871.84,100.6875,102.125,100.5625,101.6875,21871.84
2019-10-23 10:00:00,101.8125,102.8125,101.75,102.625,31817.76,101.8125,102.8125,101.75,102.625,31817.76
2019-10-23 10:30:00,102.75,105.0625,102.75,104.25,194723.36,102.75,105.0625,102.75,104.25,194723.36
2019-10-23 11:00:00,104.25,105.3125,103.9375,104.8125,66328.16,104.25,105.3125,103.9375,104.8125,66328.16
2019-10-23 11:30:00,104.8125,105.4375,104.3125,105.0,58955.04,104.8125,105.4375,104.3125,105.0,58955.04
2019-10-23 12:00:00,105.0,105.75,104.75,105.4375,57211.36,105.0,105.75,104.75,105.4375,57211.36
2019-10-23 12:30:00,105.4375,106.0,105.375,105.875,34208.96,105.4375,106.0,105.375,105.875,34208.96
2019-10-23 13:00:00,105.875,106.75,105.75,106.625,116851.2,105.875,106.75,105.75,106.625,116851.2
2019-10-23 13:30:00,106.5625,107.375,106.1875,107.375,47589.44,106.5625,107.375,106.1875,107.375,47589.44
2019-10-23 14:00:00,107.375,108.1875,106.875,107.625,101766.08,107.375,108.1875,106.875,107.625,101766.08
2019-10-23 14:30:00,107.6875,107.9375,107.125,107.1875,40401.12,107.6875,107.9375,107.125,107.1875,40401.12
2019-10-23 15:00:00,107.125,107.5,107.125,107.375,22488.0,107.125,107.5,107.125,107.375,22488.0
2019-10-23 15:30:00,107.375,107.5,107.125,107.1875,26442.72,107.375,107.5,107.125,107.1875,26442.72
2019-10-24 09:30:00,108.3125,108.5625,107.8125,108.4375,48338.88,108.3125,108.5625,107.8125,108.4375,48338.88
2019-10-24 10:00:00,108.4375,109.4375,108.3125,109.4375,38116.96,108.4375,109.4375,108.3125,109.4375,38116.96
2019-10-24 10:30:00,109.5,109.625,108.3125,108.4375,25930.88,109.5,109.625,108.3125,108.4375,25930.88
2019-10-24 11:00:00,108.4375,108.9375,108.0,108.9375,25540.0,108.4375,108.9375,108.0,108.9375,25540.0
2019-10-24 11:30:00,108.875,109.375,108.5,109.125,22270.88,108.875,109.375,108.5,109.125,22270.88
2019-10-24 12:00:00,109.125,109.3125,108.6875,109.3125,15683.2,109.125,109.3125,108.6875,109.3125,15683.2
2019-10-24 12:30:00,109.3125,109.6875,109.25,109.625,16911.2,109.3125,109.6875,109.25,109.625,16911.2
2019-10-24 13:00:00,109.6875,109.9375,109.5,109.875,21693.44,109.6875,109.9375,109.5,109.875,21693.44
2019-10-24 13:30:00,109.9375,110.0,109.1875,109.8125,22054.56,109.9375,110.0,109.1875,109.8125,22054.56
2019-10-24 14:00:00,109.75,109.875,107.9375,109.0625,46628.96,109.75,109.875,107.9375,109.0625,46628.96
2019-10-24 14:30:00,109.0625,109.1875,108.6875,108.875,8929.12,109.0625,109.1875,108.6875,108.875,8929.12
2019-10-24 15:00:00,108.8125,108.875,108.375,108.375,6398.72,108.8125,108.875,108.375,108.375,6398.72
2019-10-24 15:30:00,108.4375,109.0,108.375,108.9375,12373.12,108.4375,109.0,108.375,108.9375,12373.12
2019-10-25 09:30:00,108.375,108.875,108.0625,108.125,42647.04,108.375,108.875,108.0625,108.125,42647.04
2019-10-25 10:00:00,108.1875,108.25,106.5625,107.0625,45871.36,108.1875,108.25,106.5625,107.0625,45871.36
2019-10-25 10:30:00,107.25,108.5,107.25,108.375,37573.12,107.25,108.5,107.25,108.375,37573.12
2019-10-25 11:00:00,108.4375,110.0625,108.4375,109.6875,67156.96,108.4375,110.0625,108.4375,109.6875,67156.96
2019-10-25 11:30:00,109.8125,109.875,109.25,109.4375,14352.8,109.8125,109.875,109.25,109.4375,14352.8
2019-10-25 12:00:00,109.375,109.6875,109.0625,109.375,17066.72,109.375,109.6875,109.0625,109.375,17066.72
2019-10-25 12:30:00,109.4375,109.5,108.6875,108.75,14373.12,109.4375,109.5,108.6875,108.75,14373.12
2019-10-25 13:00:00,108.9375,109.875,108.875,109.625,14752.48,108.9375,109.875,108.875,109.625,14752.48
2019-10-25 13:30:00,109.5,109.5,108.9375,109.25,9704.48,109.5,109.5,108.9375,109.25,9704.48
2019-10-25 14:00:00,109.1875,110.8125,108.75,110.375,40640.0,109.1875,110.8125,108.75,110.375,40640.0
2019-10-25 14:30:00,110.3125,110.6875,110.125,110.4375,14033.12,110.3125,110.6875,110.125,110.4375,14033.12
2019-10-25 15:00:00,110.375,110.875,110.3125,110.5625,14584.48,110.375,110.875,110.3125,110.5625,14584.48
2019-10-25 15:30:00,110.5625,110.9375,110.5625,110.75,18844.96,110.5625,110.9375,110.5625,110.75,18844.96
2019-10-28 09:30:00,111.0,111.6875,110.8125,110.9375,41538.24,111.0,111.6875,110.8125,110.9375,41538.24
2019-10-28 10:00:00,110.9375,111.0625,109.1875,109.25,25941.6,110.9375,111.0625,109.1875,109.25,25941.6
2019-10-28 10:30:00,109.25,109.6875,108.5,108.9375,25612.32,109.25,109.6875,108.5,108.9375,25612.32
2019-10-28 11:00:00,108.625,108.875,107.875,108.125,33806.24,108.625,108.875,107.875,108.125,33806.24
2019-10-28 11:30:00,108.1875,108.6875,108.0625,108.5,24217.92,108.1875,108.6875,108.0625,108.5,24217.92
2019-10-28 12:00:00,108.5625,108.75,106.75,106.75,26975.36,108.5625,108.75,106.75,106.75,26975.36
2019-10-28 12:30:00,106.6875,107.875,106.5625,107.875,26036.32,106.6875,107.875,106.5625,107.875,26036.32
2019-10-28 13:00:00,107.875,108.0625,107.375,107.5625,8652.0,107.875,108.0625,107.375,107.5625,8652.0
2019-10-28 13:30:00,107.6875,107.875,107.5,107.75,9541.6,107.6875,107.875,107.5,107.75,9541.6
2019-10-28 14:00:00,107.5,107.6875,106.75,107.5,17554.24,107.5,107.6875,106.75,107.5,17554.24
2019-10-28 14:30:00,107.5625,107.9375,107.25,107.8125,9962.4,107.5625,107.9375,107.25,107.8125,9962.4
2019-10-28 15:00:00,107.75,107.8125,107.125,107.4375,9248.16,107.75,107.8125,107.125,107.4375,9248.16
2019-10-28 15:30:00,107.375,107.5,107.1875,107.4375,17445.6,107.375,107.5,107.1875,107.4375,17445.6
2019-10-29 09:30:00,103.75,104.4375,103.625,104.0625,45962.88,103.75,104.4375,103.625,104.0625,45962.88
2019-10-29 10:00:00,104.125,104.875,103.875,104.0,46177.92,104.125,104.875,103.875,104.0,46177.92
2019-10-29 10:30:00,103.9375,105.625,103.5,105.625,45613.6,103.9375,105.625,103.5,105.625,45613.6
2019-10-29 11:00:00,105.6875,106.125,105.4375,105.8125,19346.4,105.6875,106.125,105.4375,105.8125,19346.4
2019-10-29 11:30:00,105.75,107.4375,105.75,106.9375,39842.88,105.75,107.4375,105.75,106.9375,39842.88
2019-10-29 12:00:00,106.9375,107.4375,106.3125,107.4375,39687.04,106.9375,107.4375,106.3125,107.4375,39687.04
2019-10-29 12:30:00,107.4375,107.9375,107.1875,107.75,20702.4,107.4375,107.9375,107.1875,107.75,20702.4
2019-10-29 13:00:00,107.8125,107.8125,107.125,107.1875,9711.68,107.8125,107.8125,107.125,107.1875,9711.68
2019-10-29 13:30:00,107.1875,108.0,107.1875,107.625,13168.16,107.1875,108.0,107.1875,107.625,13168.16
2019-10-29 14:00:00,107.625,107.75,106.375,106.4375,18598.08,107.625,107.75,106.375,106.4375,18598.08
2019-10-29 14:30:00,106.5,106.75,106.25,106.375,6399.04,106.5,106.75,106.25,106.375,6399.04
2019-10-29 15:00:00,106.375,106.6875,106.1875,106.25,5427.04,106.375,106.6875,106.1875,106.25,5427.04
2019-10-29 15:30:00,106.1875,106.4375,106.0625,106.25,19305.76,106.1875,106.4375,106.0625,106.25,19305.76
2019-10-30 09:30:00,106.125,106.1875,105.375,105.4375,23192.48,106.125,106.1875,105.375,105.4375,23192.48
2019-10-30 10:00:00,105.375,106.0,104.1875,105.625,63415.84,105.375,106.0,104.1875,105.625,63415.84
2019-10-30 10:30:00,105.5625,105.625,103.6875,104.625,72957.12,105.5625,105.625,103.6875,104.625,72957.12
2019-10-30 11:00:00,104.5,104.5625,103.5625,104.1875,41795.52,104.5,104.5625,103.5625,104.1875,41795.52
2019-10-30 11:30:00,104.1875,104.3125,102.8125,103.3125,62591.52,104.1875,104.3125,102.8125,103.3125,62591.52
2019-10-30 12:00:00,103.375,103.625,102.5625,102.8125,17158.4,103.375,103.625,102.5625,102.8125,17158.4
2019-10-30 12:30:00,102.75,103.875,102.5,103.875,15580.16,102.75,103.875,102.5,103.875,15580.16
2019-10-30 13:00:00,103.9375,104.3125,102.875,103.375,27304.0,103.9375,104.3125,102.875,103.375,27304.0
2019-10-30 13:30:00,103.1875,103.4375,102.5,103.4375,19466.56,103.1875,103.4375,102.5,103.4375,19466.56
2019-10-30 14:00:00,103.3125,104.8125,102.9375,104.5,48828.64,103.3125,104.8125,102.9375,104.5,48828.64
2019-10-30 14:30:00,104.5,104.6875,103.5,103.8125,24981.44,104.5,104.6875,103.5,103.8125,24981.44
2019-10-30 15:00:00,103.9375,104.0,103.25,103.8125,8086.24,103.9375,104.0,103.25,103.8125,8086.24
2019-10-30 15:30:00,103.8125,104.0,103.75,103.875,17421.44,103.8125,104.0,103.75,103.875,17421.44
2019-10-31 09:30:00,102.6875,102.9375,101.8125,102.1875,39414.56,102.6875,102.9375,101.8125,102.1875,39414.56
2019-10-31 10:00:00,102.125,102.125,99.6875,100.3125,81936.64,102.125,102.125,99.6875,100.3125,81936.64
2019-10-31 10:30:00,100.4375,100.5625,99.75,100.0,44682.24,100.4375,100.5625,99.75,100.0,44682.24
2019-10-31 11:00:00,99.9375,100.375,99.6875,100.0,39692.32,99.9375,100.375,99.6875,100.0,39692.32
2019-10-31 11:30:00,100.0,101.375,100.0,101.25,38810.4,100.0,101.375,100.0,101.25,38810.4
2019-10-31 12:00:00,101.375,101.5,100.5625,100.8125,18688.48,101.375,101.5,100.5625,100.8125,18688.48
2019-10-31 12:30:00,100.6875,101.0625,100.5,100.6875,12333.12,100.6875,101.0625,100.5,100.6875,12333.12
2019-10-31 13:00:00,100.75,101.375,100.75,101.0,16335.52,100.75,101.375,100.75,101.0,16335.52
2019-10-31 13:30:00,101.0,101.5625,100.6875,101.3125,17576.96,101.0,101.5625,100.6875,101.3125,17576.96
2019-10-31 14:00:00,101.375,101.75,100.1875,101.1875,48281.44,101.375,101.75,100.1875,101.1875,48281.44
2019-10-31 14:30:00,101.0,101.5625,100.6875,100.75,12820.64,101.0,101.5625,100.6875,100.75,12820.64
2019-10-31 15:00:00,100.6875,100.8125,100.1875,100.3125,14232.64,100.6875,100.8125,100.1875,100.3125,14232.64
2019-10-31 15:30:00,100.375,100.9375,100.375,100.9375,31886.56,100.375,100.9375,100.375,100.9375,31886.56
2019-11-01 09:30:00,103.8125,104.75,103.5625,104.3125,66473.92,103.8125,104.75,103.5625,104.3125,66473.92
2019-11-01 10:00:00,104.3125,105.25,104.0625,105.125,84735.04,104.3125,105.25,104.0625,105.125,84735.04
2019-11-01 10:30:00,105.0625,105.875,104.9375,105.625,70116.8,105.0625,105.875,104.9375,105.625,70116.8
2019-11-01 11:00:00,105.625,105.6875,104.625,104.8125,24632.32,105.625,105.6875,104.625,104.8125,24632.32
2019-11-01 11:30:00,104.875,105.4375,104.6875,105.125,19520.64,104.875,105.4375,104.6875,105.125,19520.64
2019-11-01 12:00:00,105.25,105.5,104.5625,104.5625,14146.08,105.25,105.5,104.5625,104.5625,14146.08
2019-11-01 12:30:00,104.5625,105.1875,104.5,105.125,22581.44,104.5625,105.1875,104.5,105.125,22581.44
2019-11-01 13:00:00,105.125,107.125,105.0625,107.0,60967.52,105.125,107.125,105.0625,107.0,60967.52
2019-11-01 13:30:00,107.0,107.5,106.5625,106.75,47691.52,107.0,107.5,106.5625,106.75,47691.52
2019-11-01 14:00:00,106.625,108.8125,106.4375,108.75,58504.0,106.625,108.8125,106.4375,108.75,58504.0
2019-11-01 14:30:00,108.75,109.1875,108.4375,108.8125,37981.28,108.75,109.1875,108.4375,108.8125,37981.28
2019-11-01 15:00:00,108.875,109.0,108.5,108.5625,13895.36,108.875,109.0,108.5,108.5625,13895.36
2019-11-01 15:30:00,108.5625,108.625,108.0,108.125,26174.4,108.5625,108.625,108.0,108.125,26174.4
2019-11-04 09:30:00,112.1875,112.5625,111.4375,111.875,81729.44,112.1875,112.5625,111.4375,111.875,81729.44
2019-11-04 10:00:00,111.9375,112.25,111.0625,111.625,32933.28,111.9375,112.25,111.0625,111.625,32933.28
2019-11-04 10:30:00,111.75,112.5,111.75,112.125,23840.96,111.75,112.5,111.75,112.125,23840.96
2019-11-04 11:00:00,112.0625,112.9375,111.9375,112.75,41128.0,112.0625,112.9375,111.9375,112.75,41128.0
2019-11-04 11:30:00,112.6875,113.25,112.4375,112.5,33685.12,112.6875,113.25,112.4375,112.5,33685.12
2019-11-04 12:00:00,112.625,112.625,111.75,111.9375,13255.84,112.625,112.625,111.75,111.9375,13255.84
2019-11-04 12:30:00,111.9375,112.0,111.4375,111.875,22245.12,111.9375,112.0,111.4375,111.875,22245.12
2019-11-04 13:00:00,111.8125,112.8125,111.8125,112.5625,17124.0,111.8125,112.8125,111.8125,112.5625,17124.0
2019-11-04 13:30:00,112.6875,112.6875,111.4375,111.6875,17122.4,112.6875,112.6875,111.4375,111.6875,17122.4
2019-11-04 14:00:00,111.625,111.625,109.8125,110.0,35620.16,111.625,111.625,109.8125,110.0,35620.16
2019-11-04 14:30:00,109.9375,110.125,109.5,110.0625,12316.96,109.9375,110.125,109.5,110.0625,12316.96
2019-11-04 15:00:00,110.125,110.25,109.6875,109.6875,11870.56,110.125,110.25,109.6875,109.6875,11870.56
2019-11-04 15:30:00,109.6875,110.125,109.625,110.125,10703.04,109.6875,110.125,109.625,110.125,10703.04
2019-11-05 09:30:00,112.1875,112.6875,112.0,112.4375,22797.6,112.1875,112.6875,112.0,112.4375,22797.6
2019-11-05 10:00:00,112.5,113.0,111.9375,112.4375,25505.92,112.5,113.0,111.9375,112.4375,25505.92
2019-11-05 10:30:00,112.5,113.3125,112.4375,113.0625,42227.04,112.5,113.3125,112.4375,113.0625,42227.04
2019-11-05 11:00:00,113.125,113.6875,112.25,112.3125,36000.64,113.125,113.6875,112.25,112.3125,36000.64
2019-11-05 11:30:00,112.125,112.5625,111.875,112.4375,11223.68,112.125,112.5625,111.875,112.4375,11223.68
2019-11-05 12:00:00,112.4375,113.0,112.375,112.625,9618.72,112.4375,113.0,112.375,112.625,9618.72
2019-11-05 12:30:00,112.6875,112.75,112.25,112.375,13322.56,112.6875,112.75,112.25,112.375,13322.56
2019-11-05 13:00:00,112.375,112.4375,112.0,112.1875,6362.72,112.375,112.4375,112.0,112.1875,6362.72
2019-11-05 13:30:00,112.125,112.625,112.125,112.5,4851.84,112.125,112.625,112.125,112.5,4851.84
2019-11-05 14:00:00,112.5625,113.125,112.5,112.625,19829.76,112.5625,113.125,112.5,112.625,19829.76
2019-11-05 14:30:00,112.75,112.8125,112.4375,112.8125,5717.76,112.75,112.8125,112.4375,112.8125,5717.76
2019-11-05 15:00:00,112.75,112.75,112.4375,112.5,16613.12,112.75,112.75,112.4375,112.5,16613.12
2019-11-05 15:30:00,112.5,112.6875,112.1875,112.375,17726.4,112.5,112.6875,112.1875,112.375,17726.4
2019-11-06 09:30:00,112.875,113.375,112.1875,113.25,33936.8,112.875,113.375,112.1875,113.25,33936.8
2019-11-06 10:00:00,113.3125,114.9375,113.25,114.25,107799.36,113.3125,114.9375,113.25,114.25,107799.36
2019-11-06 10:30:00,113.6875,114.875,112.0,112.1875,119737.44,113.6875,114.875,112.0,112.1875,119737.44
2019-11-06 11:00:00,112.125,112.6875,110.4375,110.4375,40315.04,112.125,112.6875,110.4375,110.4375,40315.04
2019-11-06 11:30:00,110.4375,111.5625,108.625,109.0625,78038.88,110.4375,111.5625,108.625,109.0625,78038.88
2019-11-06 12:00:00,109.0625,109.625,108.625,109.0625,34972.32,109.0625,109.625,108.625,109.0625,34972.32
2019-11-06 12:30:00,109.0,109.1875,108.25,108.875,28185.28,109.0,109.1875,108.25,108.875,28185.28
2019-11-06 13:00:00,108.875,109.375,108.875,108.875,7496.0,108.875,109.375,108.875,108.875,7496.0
2019-11-06 13:30:00,109.0625,109.625,108.875,109.4375,18919.68,109.0625,109.625,108.875,109.4375,18919.68
2019-11-06 14:00:00,109.4375,110.0,109.0,109.0625,16858.4,109.4375,110.0,109.0,109.0625,16858.4
2019-11-06 14:30:00,109.125,109.75,109.0,109.6875,4313.28,109.125,109.75,109.0,109.6875,4313.28
2019-11-06 15:00:00,109.625,109.875,109.5,109.625,8711.84,109.625,109.875,109.5,109.625,8711.84
2019-11-06 15:30:00,109.6875,109.9375,109.5625,109.625,24327.52,109.6875,109.9375,109.5625,109.625,24327.52
2019-11-07 09:30:00,112.875,113.4375,112.3125,113.125,49001.6,112.875,113.4375,112.3125,113.125,49001.6
2019-11-07 10:00:00,113.0625,113.5625,111.1875,111.625,51323.52,113.0625,113.5625,111.1875,111.625,51323.52
2019-11-07 10:30:00,111.5,112.5,111.0,112.4375,22031.84,111.5,112.5,111.0,112.4375,22031.84
2019-11-07 11:00:00,112.4375,113.6875,112.25,113.0625,34807.84,112.4375,113.6875,112.25,113.0625,34807.84
2019-11-07 11:30:00,113.0625,114.5,112.6875,114.125,32567.84,113.0625,114.5,112.6875,114.125,32567.84
2019-11-07 12:00:00,114.25,114.8125,113.5,114.0625,40331.2,114.25,114.8125,113.5,114.0625,40331.2
2019-11-07 12:30:00,114.1875,114.5625,113.3125,114.3125,23013.92,114.1875,114.5625,113.3125,114.3125,23013.92
2019-11-07 13:00:00,114.4375,114.5,113.5625,113.6875,17102.88,114.4375,114.5,113.5625,113.6875,17102.88
2019-11-07 13:30:00,113.625,113.75,113.1875,113.75,4591.84,113.625,113.75,113.1875,113.75,4591.84
2019-11-07 14:00:00,113.75,113.9375,111.8125,111.875,33594.88,113.75,113.9375,111.8125,111.875,33594.88
2019-11-07 14:30:00,111.875,112.3125,111.375,111.6875,19091.84,111.875,112.3125,111.375,111.6875,19091.84
2019-11-07 15:00:00,111.6875,111.75,111.0,111.125,16596.8,111.6875,111.75,111.0,111.125,16596.8
2019-11-07 15:30:00,111.125,111.625,110.875,111.25,13967.84,111.125,111.625,110.875,111.25,13967.84
2019-11-08 09:30:00,108.25,108.6875,107.0,107.0625,91286.72,108.25,108.6875,107.0,107.0625,91286.72
2019-11-08 10:00:00,107.0625,107.75,106.6875,107.375,52293.28,107.0625,107.75,106.6875,107.375,52293.28
2019-11-08 10:30:00,107.375,109.5625,107.1875,108.9375,40229.92,107.375,109.5625,107.1875,108.9375,40229.92
2019-11-08 11:00:00,109.0,110.4375,109.0,110.0,39646.88,109.0,110.4375,109.0,110.0,39646.88
2019-11-08 11:30:00,110.0,112.5625,109.875,112.1875,59758.24,110.0,112.5625,109.875,112.1875,59758.24
2019-11-08 12:00:00,112.3125,112.9375,111.875,112.6875,18876.64,112.3125,112.9375,111.875,112.6875,18876.64
2019-11-08 12:30:00,112.75,112.9375,112.0625,112.0625,9762.4,112.75,112.9375,112.0625,112.0625,9762.4
2019-11-08 13:00:00,112.125,112.5,111.375,111.75,22414.4,112.125,112.5,111.375,111.75,22414.4
2019-11-08 13:30:00,111.6875,112.3125,111.4375,112.125,13058.72,111.6875,112.3125,111.4375,112.125,13058.72
2019-11-08 14:00:00,112.1875,112.75,112.0625,112.4375,32820.64,112.1875,112.75,112.0625,112.4375,32820.64
2019-11-08 14:30:00,112.4375,113.3125,112.3125,113.1875,38998.4,112.4375,113.3125,112.3125,113.1875,38998.4
2019-11-08 15:00:00,113.25,113.3125,112.875,113.1875,19590.72,113.25,113.3125,112.875,113.1875,19590.72
2019-11-08 15:30:00,113.25,113.3125,113.0,113.125,15761.76,113.25,113.3125,113.0,113.125,15761.76
2019-11-11 09:30:00,109.3125,111.625,109.1875,111.5625,74847.52,109.3125,111.625,109.1875,111.5625,74847.52
2019-11-11 10:00:00,111.5625,112.9375,111.5625,112.6875,46641.6,111.5625,112.9375,111.5625,112.6875,46641.6
2019-11-11 10:30:00,112.8125,112.9375,112.1875,112.375,26494.24,112.8125,112.9375,112.1875,112.375,26494.24
2019-11-11 11:00:00,112.5625,112.6875,111.4375,111.6875,11869.6,112.5625,112.6875,111.4375,111.6875,11869.6
2019-11-11 11:30:00,111.6875,112.0625,111.4375,111.4375,7714.24,111.6875,112.0625,111.4375,111.4375,7714.24
2019-11-11 12:00:00,111.375,111.75,111.0,111.6875,11804.16,111.375,111.75,111.0,111.6875,11804.16
2019-11-11 12:30:00,111.625,111.8125,111.25,111.5,4776.0,111.625,111.8125,111.25,111.5,4776.0
2019-11-11 13:00:00,111.5,112.25,111.4375,112.0625,14214.56,111.5,112.25,111.4375,112.0625,14214.56
2019-11-11 13:30:00,112.125,112.4375,111.9375,112.25,12279.84,112.125,112.4375,111.9375,112.25,12279.84
2019-11-11 14:00:00,112.25,112.625,110.875,111.0,20798.88,112.25,112.625,110.875,111.0,20798.88
2019-11-11 14:30:00,110.875,111.375,110.875,111.3125,10929.76,110.875,111.375,110.875,111.3125,10929.76
2019-11-11 15:00:00,111.3125,111.375,111.0625,111.125,10413.92,111.3125,111.375,111.0625,111.125,10413.92
2019-11-11 15:30:00,111.125,111.25,111.0,111.1875,10510.08,111.125,111.25,111.0,111.1875,10510.08
2019-11-12 09:30:00,112.75,113.5,112.125,112.9375,50107.68,112.75,113.5,112.125,112.9375,50107.68
2019-11-12 10:00:00,112.8125,113.375,112.4375,113.3125,20045.12,112.8125,113.375,112.4375,113.3125,20045.12
2019-11-12 10:30:00,113.25,113.8125,112.375,112.375,31722.24,113.25,113.8125,112.375,112.375,31722.24
2019-11-12 11:00:00,112.375,112.5625,111.6875,112.0625,16590.24,112.375,112.5625,111.6875,112.0625,16590.24
2019-11-12 11:30:00,112.125,112.1875,110.25,111.125,32699.68,112.125,112.1875,110.25,111.125,32699.68
2019-11-12 12:00:00,111.125,111.5,110.5,111.4375,29077.76,111.125,111.5,110.5,111.4375,29077.76
2019-11-12 12:30:00,111.5,111.625,111.25,111.3125,21842.4,111.5,111.625,111.25,111.3125,21842.4
2019-11-12 13:00:00,111.375,112.5625,111.375,111.8125,26527.68,111.375,112.5625,111.375,111.8125,26527.68
2019-11-12 13:30:00,111.8125,112.3125,111.4375,111.5625,5880.48,111.8125,112.3125,111.4375,111.5625,5880.48
2019-11-12 14:00:00,111.4375,111.5625,109.875,111.125,37188.32,111.4375,111.5625,109.875,111.125,37188.32
2019-11-12 14:30:00,111.0,111.25,110.5625,110.9375,3430.4,111.0,111.25,110.5625,110.9375,3430.4
2019-11-12 15:00:00,110.9375,111.0625,110.75,110.75,1421.44,110.9375,111.0625,110.75,110.75,1421.44
2019-11-12 15:30:00,110.6875,111.0625,110.6875,111.0625,14027.04,110.6875,111.0625,110.6875,111.0625,14027.04
2019-11-13 09:30:00,109.8125,112.25,109.625,112.25,49238.56,109.8125,112.25,109.625,112.25,49238.56
2019-11-13 10:00:00,112.125,113.0625,111.9375,112.5,24091.2,112.125,113.0625,111.9375,112.5,24091.2
2019-11-13 10:30:00,112.5,112.875,112.25,112.375,16565.12,112.5,112.875,112.25,112.375,16565.12
2019-11-13 11:00:00,112.375,112.6875,111.875,112.125,15863.84,112.375,112.6875,111.875,112.125,15863.84
2019-11-13 11:30:00,112.125,112.75,111.9375,112.625,17769.76,112.125,112.75,111.9375,112.625,17769.76
2019-11-13 12:00:00,112.625,112.9375,112.3125,112.875,14776.16,112.625,112.9375,112.3125,112.875,14776.16
2019-11-13 12:30:00,112.875,113.375,112.75,113.0,20218.56,112.875,113.375,112.75,113.0,20218.56
2019-11-13 13:00:00,113.0625,113.5625,113.0625,113.4375,22733.12,113.0625,113.5625,113.0625,113.4375,22733.12
2019-11-13 13:30:00,113.375,113.8125,112.5625,112.625,40281.44,113.375,113.8125,112.5625,112.625,40281.44
2019-11-13 14:00:00,112.5,112.6875,112.0,112.0625,19586.08,112.5,112.6875,112.0,112.0625,19586.08
2019-11-13 14:30:00,112.1875,112.8125,112.125,112.75,6597.76,112.1875,112.8125,112.125,112.75,6597.76
2019-11-13 15:00:00,112.75,112.9375,112.4375,112.6875,7533.6,112.75,112.9375,112.4375,112.6875,7533.6
2019-11-13 15:30:00,112.6875,112.9375,112.625,112.75,15475.52,112.6875,112.9375,112.625,112.75,15475.52
2019-11-14 09:30:00,114.0625,114.3125,113.5,113.75,25027.84,114.0625,114.3125,113.5,113.75,25027.84
2019-11-14 10:00:00,113.6875,114.625,113.6875,114.25,29179.36,113.6875,114.625,113.6875,114.25,29179.36
2019-11-14 10:30:00,114.1875,114.5625,113.9375,114.3125,18477.28,114.1875,114.5625,113.9375,114.3125,18477.28
2019-11-14 11:00:00,114.0625,114.1875,111.6875,111.9375,52483.84,114.0625,114.1875,111.6875,111.9375,52483.84
2019-11-14 11:30:00,111.9375,112.375,111.25,111.8125,16563.36,111.9375,112.375,111.25,111.8125,16563.36
2019-11-14 12:00:00,111.75,112.25,111.1875,112.0,28206.72,111.75,112.25,111.1875,112.0,28206.72
2019-11-14 12:30:00,112.0,112.1875,111.75,112.1875,8100.64,112.0,112.1875,111.75,112.1875,8100.64
2019-11-14 13:00:00,112.125,112.125,111.4375,111.6875,7641.92,112.125,112.125,111.4375,111.6875,7641.92
2019-11-14 13:30:00,111.6875,112.0,110.625,110.75,24604.64,111.6875,112.0,110.625,110.75,24604.64
2019-11-14 14:00:00,110.5625,111.375,110.5625,111.0625,8110.08,110.5625,111.375,110.5625,111.0625,8110.08
2019-11-14 14:30:00,111.125,111.5,111.0625,111.125,4686.24,111.125,111.5,111.0625,111.125,4686.24
2019-11-14 15:00:00,111.125,111.3125,111.0625,111.25,7192.64,111.125,111.3125,111.0625,111.25,7192.64
2019-11-14 15:30:00,111.25,111.6875,111.1875,111.5625,6599.2,111.25,111.6875,111.1875,111.5625,6599.2
2019-11-15 09:30:00,111.0625,112.0,110.9375,111.4375,18931.68,111.0625,112.0,110.9375,111.4375,18931.68
2019-11-15 10:00:00,111.5,112.8125,111.4375,112.6875,21883.2,111.5,112.8125,111.4375,112.6875,21883.2
2019-11-15 10:30:00,112.75,112.9375,112.25,112.75,8505.44,112.75,112.9375,112.25,112.75,8505.44
2019-11-15 11:00:00,112.75,114.3125,112.6875,114.3125,26888.32,112.75,114.3125,112.6875,114.3125,26888.32
2019-11-15 11:30:00,114.375,115.4375,114.375,114.5,56577.76,114.375,115.4375,114.375,114.5,56577.76
2019-11-15 12:00:00,114.5625,115.6875,114.5625,115.25,47457.6,114.5625,115.6875,114.5625,115.25,47457.6
2019-11-15 12:30:00,115.25,115.5,114.9375,114.9375,19980.64,115.25,115.5,114.9375,114.9375,19980.64
2019-11-15 13:00:00,114.875,114.875,114.5625,114.75,14253.76,114.875,114.875,114.5625,114.75,14253.76
2019-11-15 13:30:00,114.6875,114.875,114.125,114.8125,13193.44,114.6875,114.875,114.125,114.8125,13193.44
2019-11-15 14:00:00,114.875,114.875,114.3125,114.875,10353.6,114.875,114.875,114.3125,114.875,10353.6
2019-11-15 14:30:00,114.75,115.125,114.75,114.8125,7886.24,114.75,115.125,114.75,114.8125,7886.24
2019-11-15 15:00:00,114.75,115.0,114.75,114.9375,6627.52,114.75,115.0,114.75,114.9375,6627.52
2019-11-15 15:30:00,114.9375,115.0625,114.875,114.9375,20601.28,114.9375,115.0625,114.875,114.9375,20601.28
2019-11-18 09:30:00,113.125,113.3125,111.875,112.5,41920.64,113.125,113.3125,111.875,112.5,41920.64
2019-11-18 10:00:00,112.5,112.9375,112.0625,112.625,18443.84,112.5,112.9375,112.0625,112.625,18443.84
2019-11-18 10:30:00,112.625,113.5,112.4375,113.1875,24282.08,112.625,113.5,112.4375,113.1875,24282.08
2019-11-18 11:00:00,113.0,113.0625,110.3125,110.6875,90553.6,113.0,113.0625,110.3125,110.6875,90553.6
2019-11-18 11:30:00,110.6875,111.25,110.375,111.125,35503.52,110.6875,111.25,110.375,111.125,35503.52
2019-11-18 12:00:00,110.9375,111.125,110.625,110.6875,6640.16,110.9375,111.125,110.625,110.6875,6640.16
2019-11-18 12:30:00,110.6875,111.0625,110.6875,110.875,9163.2,110.6875,111.0625,110.6875,110.875,9163.2
2019-11-18 13:00:00,110.9375,111.0,110.0625,110.9375,51856.96,110.9375,111.0,110.0625,110.9375,51856.96
2019-11-18 13:30:00,110.875,111.0,110.4375,110.625,18415.04,110.875,111.0,110.4375,110.625,18415.04
2019-11-18 14:00:00,110.625,112.0625,110.4375,111.9375,25539.52,110.625,112.0625,110.4375,111.9375,25539.52
2019-11-18 14:30:00,111.9375,112.0625,111.1875,111.25,20444.96,111.9375,112.0625,111.1875,111.25,20444.96
2019-11-18 15:00:00,111.3125,111.375,111.0,111.0625,18335.68,111.3125,111.375,111.0,111.0625,18335.68
2019-11-18 15:30:00,111.0625,111.3125,111.0,111.25,17514.24,111.0625,111.3125,111.0,111.25,17514.24
2019-11-19 09:30:00,107.9375,108.0625,107.375,107.875,63848.48,107.9375,108.0625,107.375,107.875,63848.48
2019-11-19 10:00:00,107.8125,108.4375,107.0625,108.0,52935.52,107.8125,108.4375,107.0625,108.0,52935.52
2019-11-19 10:30:00,108.0,108.0,106.5,106.625,36679.68,108.0,108.0,106.5,106.625,36679.68
2019-11-19 11:00:00,106.625,107.125,106.0625,107.0625,35058.4,106.625,107.125,106.0625,107.0625,35058.4
2019-11-19 11:30:00,107.0,107.75,106.4375,107.0,27633.12,107.0,107.75,106.4375,107.0,27633.12
2019-11-19 12:00:00,107.0,107.25,106.8125,106.9375,6788.0,107.0,107.25,106.8125,106.9375,6788.0
2019-11-19 12:30:00,106.9375,106.9375,106.0,106.0,55876.48,106.9375,106.9375,106.0,106.0,55876.48
2019-11-19 13:00:00,106.0,106.0625,105.25,105.5,37584.32,106.0,106.0625,105.25,105.5,37584.32
2019-11-19 13:30:00,105.5,105.5,104.25,104.8125,59712.96,105.5,105.5,104.25,104.8125,59712.96
2019-11-19 14:00:00,104.9375,105.875,104.875,105.0625,59777.12,104.9375,105.875,104.875,105.0625,59777.12
2019-11-19 14:30:00,105.0,105.0625,104.4375,105.0,39884.16,105.0,105.0625,104.4375,105.0,39884.16
2019-11-19 15:00:00,104.9375,105.25,104.6875,105.1875,10580.8,104.9375,105.25,104.6875,105.1875,10580.8
2019-11-19 15:30:00,105.1875,105.3125,105.0625,105.25,27075.04,105.1875,105.3125,105.0625,105.25,27075.04
2019-11-20 09:30:00,107.0625,107.1875,106.25,106.6875,30782.56,107.0625,107.1875,106.25,106.6875,30782.56
2019-11-20 10:00:00,106.625,107.125,106.3125,106.5,21251.68,106.625,107.125,106.3125,106.5,21251.68
2019-11-20 10:30:00,106.9375,109.5625,106.625,109.5625,120192.64,106.9375,109.5625,106.625,109.5625,120192.64
2019-11-20 11:00:00,109.5625,111.3125,109.5625,111.125,79693.28,109.5625,111.3125,109.5625,111.125,79693.28
2019-11-20 11:30:00,111.0625,111.875,111.0,111.4375,49406.08,111.0625,111.875,111.0,111.4375,49406.08
2019-11-20 12:00:00,111.375,112.625,111.375,112.5625,29942.4,111.375,112.625,111.375,112.5625,29942.4
2019-11-20 12:30:00,112.5625,112.625,111.0,111.4375,66694.08,112.5625,112.625,111.0,111.4375,66694.08
2019-11-20 13:00:00,111.4375,111.4375,110.25,111.0,38983.04,111.4375,111.4375,110.25,111.0,38983.04
2019-11-20 13:30:00,110.9375,112.125,110.75,111.1875,12717.12,110.9375,112.125,110.75,111.1875,12717.12
2019-11-20 14:00:00,112.0625,112.5,111.0625,111.375,27657.28,112.0625,112.5,111.0625,111.375,27657.28
2019-11-20 14:30:00,111.375,111.75,111.25,111.6875,15135.2,111.375,111.75,111.25,111.6875,15135.2
2019-11-20 15:00:00,111.6875,111.875,111.5,111.625,3759.68,111.6875,111.875,111.5,111.625,3759.68
2019-11-20 15:30:00,111.625,111.75,111.3125,111.375,13909.44,111.625,111.75,111.3125,111.375,13909.44
2019-11-21 09:30:00,114.0625,115.0,113.8125,114.8125,81400.8,114.0625,115.0,113.8125,114.8125,81400.8
2019-11-21 10:00:00,114.8125,115.0625,114.375,114.5,35015.2,114.8125,115.0625,114.375,114.5,35015.2
2019-11-21 10:30:00,114.5,115.625,114.5,115.25,40214.56,114.5,115.625,114.5,115.25,40214.56
2019-11-21 11:00:00,115.3125,116.125,114.625,114.9375,43677.92,115.3125,116.125,114.625,114.9375,43677.92
2019-11-21 11:30:00,115.0625,115.4375,114.75,115.375,18089.6,115.0625,115.4375,114.75,115.375,18089.6
2019-11-21 12:00:00,115.4375,116.1875,115.4375,115.4375,20344.0,115.4375,116.1875,115.4375,115.4375,20344.0
2019-11-21 12:30:00,115.375,116.4375,115.3125,116.375,20791.36,115.375,116.4375,115.3125,116.375,20791.36
2019-11-21 13:00:00,116.375,116.9375,115.9375,116.4375,20537.92,116.375,116.9375,115.9375,116.4375,20537.92
2019-11-21 13:30:00,116.5,117.125,116.375,116.9375,14392.96,116.5,117.125,116.375,116.9375,14392.96
2019-11-21 14:00:00,116.875,117.5,116.4375,117.4375,25443.36,116.875,117.5,116.4375,117.4375,25443.36
2019-11-21 14:30:00,117.3125,117.6875,117.25,117.375,15569.28,117.3125,117.6875,117.25,117.375,15569.28
2019-11-21 15:00:00,117.3125,117.375,116.9375,117.0,24884.96,117.3125,117.375,116.9375,117.0,24884.96
2019-11-21 15:30:00,117.0,117.0625,116.6875,116.8125,25936.64,117.0,117.0625,116.6875,116.8125,25936.64
2019-11-22 09:30:00,116.6875,117.0,115.6875,116.375,31227.68,116.6875,117.0,115.6875,116.375,31227.68
2019-11-22 10:00:00,116.25,116.9375,116.0625,116.5625,24502.24,116.25,116.9375,116.0625,116.5625,24502.24
2019-11-22 10:30:00,116.5,116.8125,114.25,114.6875,41297.44,116.5,116.8125,114.25,114.6875,41297.44
2019-11-22 11:00:00,114.5,114.875,113.1875,113.6875,47615.36,114.5,114.875,113.1875,113.6875,47615.36
2019-11-22 11:30:00,113.6875,114.625,113.6875,114.5,11860.96,113.6875,114.625,113.6875,114.5,11860.96
2019-11-22 12:00:00,114.5,114.5625,114.0625,114.25,9942.56,114.5,114.5625,114.0625,114.25,9942.56
2019-11-22 12:30:00,114.1875,114.5,113.9375,114.5,2104.32,114.1875,114.5,113.9375,114.5,2104.32
2019-11-22 13:00:00,114.5,115.6875,114.375,115.1875,16511.2,114.5,115.6875,114.375,115.1875,16511.2
2019-11-22 13:30:00,115.125,115.125,113.8125,114.4375,21545.76,115.125,115.125,113.8125,114.4375,21545.76
2019-11-22 14:00:00,114.25,114.5625,113.0625,114.5625,17622.24,114.25,114.5625,113.0625,114.5625,17622.24
2019-11-22 14:30:00,114.5,115.0,114.4375,114.9375,6385.12,114.5,115.0,114.4375,114.9375,6385.12
2019-11-22 15:00:00,115.0,115.125,114.6875,114.75,3708.64,115.0,115.125,114.6875,114.75,3708.64
2019-11-22 15:30:00,114.75,115.0,114.6875,115.0,7971.52,114.75,115.0,114.6875,115.0,7971.52
2019-11-25 09:30:00,113.5625,115.125,112.6875,112.8125,42460.0,113.5625,115.125,112.6875,112.8125,42460.0
2019-11-25 10:00:00,112.75,113.75,112.375,113.5,33795.68,112.75,113.75,112.375,113.5,33795.68
2019-11-25 10:30:00,113.5,114.75,113.25,114.3125,34292.96,113.5,114.75,113.25,114.3125,34292.96
2019-11-25 11:00:00,114.375,115.1875,114.0625,114.3125,23469.92,114.375,115.1875,114.0625,114.3125,23469.92
2019-11-25 11:30:00,114.25,114.4375,113.4375,113.4375,12277.6,114.25,114.4375,113.4375,113.4375,12277.6
2019-11-25 12:00:00,113.4375,114.1875,113.0625,114.0,21511.04,113.4375,114.1875,113.0625,114.0,21511.04
2019-11-25 12:30:00,114.125,114.4375,114.0625,114.1875,8503.2,114.125,114.4375,114.0625,114.1875,8503.2
2019-11-25 13:00:00,114.25,114.3125,113.625,114.3125,6716.32,114.25,114.3125,113.625,114.3125,6716.32
2019-11-25 13:30:00,114.25,114.5625,114.1875,114.5625,10494.72,114.25,114.5625,114.1875,114.5625,10494.72
2019-11-25 14:00:00,114.5,115.625,114.5,115.125,30466.24,114.5,115.625,114.5,115.125,30466.24
2019-11-25 14:30:00,115.0,115.3125,114.9375,115.25,3089.6,115.0,115.3125,114.9375,115.25,3089.6
2019-11-25 15:00:00,115.25,115.3125,115.0625,115.25,4160.16,115.25,115.3125,115.0625,115.25,4160.16
2019-11-25 15:30:00,115.25,115.375,114.875,114.9375,6100.96,115.25,115.375,114.875,114.9375,6100.96
2019-11-26 09:30:00,116.4375,117.1875,116.0625,117.125,29134.24,116.4375,117.1875,116.0625,117.125,29134.24
2019-11-26 10:00:00,117.1875,117.25,115.9375,116.0,17355.2,117.1875,117.25,115.9375,116.0,17355.2
2019-11-26 10:30:00,116.0,116.25,115.25,115.4375,22644.32,116.0,116.25,115.25,115.4375,22644.32
2019-11-26 11:00:00,115.4375,115.75,114.4375,115.75,32976.0,115.4375,115.75,114.4375,115.75,32976.0
2019-11-26 11:30:00,115.625,116.4375,115.1875,116.4375,19166.4,115.625,116.4375,115.1875,116.4375,19166.4
2019-11-26 12:00:00,116.5,116.6875,115.9375,115.9375,6594.56,116.5,116.6875,115.9375,115.9375,6594.56
2019-11-26 12:30:00,115.9375,116.25,115.875,115.9375,7998.56,115.9375,116.25,115.875,115.9375,7998.56
2019-11-26 13:00:00,116.0,116.0,114.75,114.8125,9890.4,116.0,116.0,114.75,114.8125,9890.4
2019-11-26 13:30:00,114.8125,115.375,114.75,114.9375,9183.52,114.8125,115.375,114.75,114.9375,9183.52
2019-11-26 14:00:00,114.875,116.8125,114.75,116.5625,29511.52,114.875,116.8125,114.75,116.5625,29511.52
2019-11-26 14:30:00,116.5,116.8125,116.375,116.75,11566.88,116.5,116.8125,116.375,116.75,11566.88
2019-11-26 15:00:00,116.75,116.9375,116.5,116.5,14895.2,116.75,116.9375,116.5,116.5,14895.2
2019-11-26 15:30:00,116.5,116.5625,116.3125,116.4375,10227.04,116.5,116.5625,116.3125,116.4375,10227.04
2019-11-27 09:30:00,116.0625,116.875,115.9375,116.5,22757.28,116.0625,116.875,115.9375,116.5,22757.28
2019-11-27 10:00:00,116.5625,116.8125,116.0625,116.4375,8981.76,116.5625,116.8125,116.0625,116.4375,8981.76
2019-11-27 10:30:00,116.25,117.125,114.875,115.0625,36134.4,116.25,117.125,114.875,115.0625,36134.4
2019-11-27 11:00:00,115.0,115.3125,113.8125,113.875,33298.72,115.0,115.3125,113.8125,113.875,33298.72
2019-11-27 11:30:00,113.875,114.375,113.4375,114.1875,24911.84,113.875,114.375,113.4375,114.1875,24911.84
2019-11-27 12:00:00,114.1875,114.4375,113.5625,113.625,13030.08,114.1875,114.4375,113.5625,113.625,13030.08
2019-11-27 12:30:00,113.625,114.0625,113.125,113.875,19456.16,113.625,114.0625,113.125,113.875,19456.16
2019-11-27 13:00:00,113.9375,115.0,113.9375,114.375,21378.24,113.9375,115.0,113.9375,114.375,21378.24
2019-11-27 13:30:00,114.4375,115.4375,114.375,115.375,9660.48,114.4375,115.4375,114.375,115.375,9660.48
2019-11-27 14:00:00,115.4375,115.5625,114.75,115.5,10743.68,115.4375,115.5625,114.75,115.5,10743.68
2019-11-27 14:30:00,115.3125,115.375,115.0,115.375,5055.2,115.3125,115.375,115.0,115.375,5055.2
2019-11-27 15:00:00,115.3125,115.625,115.3125,115.5625,6574.72,115.3125,115.625,115.3125,115.5625,6574.72
2019-11-27 15:30:00,115.5625,115.75,115.375,115.375,12446.08,115.5625,115.75,115.375,115.375,12446.08
2019-11-29 09:30:00,111.625,111.6875,108.625,109.625,106591.2,111.625,111.6875,108.625,109.625,106591.2
2019-11-29 10:00:00,109.5625,109.5625,108.1875,108.5,52054.08,109.5625,109.5625,108.1875,108.5,52054.08
2019-11-29 10:30:00,108.5625,108.875,107.125,107.375,62194.4,108.5625,108.875,107.125,107.375,62194.4
2019-11-29 11:00:00,107.3125,107.375,106.0625,106.625,69390.72,107.3125,107.375,106.0625,106.625,69390.72
2019-11-29 11:30:00,106.5625,106.6875,105.5,105.625,66051.2,106.5625,106.6875,105.5,105.625,66051.2
2019-11-29 12:00:00,105.625,105.625,104.1875,104.875,131796.0,105.625,105.625,104.1875,104.875,131796.0
2019-11-29 12:30:00,104.875,105.8125,104.8125,105.625,55384.48,104.875,105.8125,104.8125,105.625,55384.48
2019-12-02 09:30:00,108.5625,108.875,107.9375,108.3125,78762.56,108.5625,108.875,107.9375,108.3125,78762.56
2019-12-02 10:00:00,108.25,108.6875,106.5625,107.375,48879.84,108.25,108.6875,106.5625,107.375,48879.84
2019-12-02 10:30:00,107.3125,107.5625,106.25,106.6875,66368.64,107.3125,107.5625,106.25,106.6875,66368.64
2019-12-02 11:00:00,106.625,108.0,105.5625,107.9375,44671.04,106.625,108.0,105.5625,107.9375,44671.04
2019-12-02 11:30:00,107.9375,108.0625,107.0,107.25,16862.4,107.9375,108.0625,107.0,107.25,16862.4
2019-12-02 12:00:00,107.25,107.5,106.875,107.0625,33398.4,107.25,107.5,106.875,107.0625,33398.4
2019-12-02 12:30:00,107.1875,107.375,106.5,106.5625,14649.6,107.1875,107.375,106.5,106.5625,14649.6
2019-12-02 13:00:00,106.5625,107.0,106.25,106.875,10588.0,106.5625,107.0,106.25,106.875,10588.0
2019-12-02 13:30:00,106.8125,106.875,106.125,106.6875,7843.52,106.8125,106.875,106.125,106.6875,7843.52
2019-12-02 14:00:00,106.625,107.125,106.4375,106.9375,15512.96,106.625,107.125,106.4375,106.9375,15512.96
2019-12-02 14:30:00,106.9375,107.0625,106.5625,107.0,7480.0,106.9375,107.0625,106.5625,107.0,7480.0
2019-12-02 15:00:00,107.0625,107.125,106.8125,107.0625,5756.16,107.0625,107.125,106.8125,107.0625,5756.16
2019-12-02 15:30:00,107.0,107.0,106.5625,106.6875,12396.32,107.0,107.0,106.5625,106.6875,12396.32
2019-12-03 09:30:00,106.4375,107.0625,105.0,106.0,58074.72,106.4375,107.0625,105.0,106.0,58074.72
2019-12-03 10:00:00,105.9375,106.1875,105.0,106.0,37537.44,105.9375,106.1875,105.0,106.0,37537.44
2019-12-03 10:30:00,105.9375,106.4375,105.375,106.0625,20243.68,105.9375,106.4375,105.375,106.0625,20243.68
2019-12-03 11:00:00,106.0625,107.9375,105.9375,107.25,41141.28,106.0625,107.9375,105.9375,107.25,41141.28
2019-12-03 11:30:00,107.1875,107.5,106.75,107.0,6788.8,107.1875,107.5,106.75,107.0,6788.8
2019-12-03 12:00:00,107.0,107.375,106.875,107.25,8373.44,107.0,107.375,106.875,107.25,8373.44
2019-12-03 12:30:00,107.25,107.9375,107.1875,107.9375,10445.44,107.25,107.9375,107.1875,107.9375,10445.44
2019-12-03 13:00:00,108.0,108.375,107.625,108.125,18931.04,108.0,108.375,107.625,108.125,18931.04
2019-12-03 13:30:00,108.0625,108.375,107.9375,108.1875,12374.56,108.0625,108.375,107.9375,108.1875,12374.56
2019-12-03 14:00:00,108.3125,109.9375,107.0625,107.4375,279536.32,108.3125,109.9375,107.0625,107.4375,279536.32
2019-12-03 14:30:00,107.4375,107.875,106.9375,107.875,5161.28,107.4375,107.875,106.9375,107.875,5161.28
2019-12-03 15:00:00,107.8125,108.0625,107.625,108.0,6504.48,107.8125,108.0625,107.625,108.0,6504.48
2019-12-03 15:30:00,108.0,108.1875,107.8125,108.0625,17720.32,108.0,108.1875,107.8125,108.0625,17720.32
2019-12-04 09:30:00,113.6875,114.9375,113.375,114.8125,132556.96,113.6875,114.9375,113.375,114.8125,132556.96
2019-12-04 10:00:00,114.8125,115.625,113.625,114.3125,107033.28,114.8125,115.625,113.625,114.3125,107033.28
2019-12-04 10:30:00,115.125,116.375,114.6875,116.125,92815.68,115.125,116.375,114.6875,116.125,92815.68
2019-12-04 11:00:00,116.125,116.5625,114.0625,114.75,118181.28,116.125,116.5625,114.0625,114.75,118181.28
2019-12-04 11:30:00,114.625,116.1875,114.625,115.9375,32968.0,114.625,116.1875,114.625,115.9375,32968.0
2019-12-04 12:00:00,115.9375,116.5625,115.875,116.4375,15967.04,115.9375,116.5625,115.875,116.4375,15967.04
2019-12-04 12:30:00,116.5,117.0,116.125,116.4375,24270.56,116.5,117.0,116.125,116.4375,24270.56
2019-12-04 13:00:00,116.4375,116.8125,115.8125,116.75,34058.24,116.4375,116.8125,115.8125,116.75,34058.24
2019-12-04 13:30:00,116.6875,116.8125,116.1875,116.4375,8802.4,116.6875,116.8125,116.1875,116.4375,8802.4
2019-12-04 14:00:00,116.5,116.8125,116.0,116.3125,19208.32,116.5,116.8125,116.0,116.3125,19208.32
2019-12-04 14:30:00,116.125,116.6875,116.0,116.5625,8820.16,116.125,116.6875,116.0,116.5625,8820.16
2019-12-04 15:00:00,116.625,116.875,115.9375,116.0,11869.28,116.625,116.875,115.9375,116.0,11869.28
2019-12-04 15:30:00,116.0625,116.25,115.8125,116.0,21467.04,116.0625,116.25,115.8125,116.0,21467.04
2019-12-05 09:30:00,118.25,118.875,117.125,117.3125,79551.52,118.25,118.875,117.125,117.3125,79551.52
2019-12-05 10:00:00,117.375,117.9375,115.3125,117.75,77849.12,117.375,117.9375,115.3125,117.75,77849.12
2019-12-05 10:30:00,117.75,118.3125,117.6875,118.0625,14231.04,117.75,118.3125,117.6875,118.0625,14231.04
2019-12-05 11:00:00,118.1875,118.5625,116.875,117.6875,22297.6,118.1875,118.5625,116.875,117.6875,22297.6
2019-12-05 11:30:00,117.75,118.0,116.75,117.0625,25646.56,117.75,118.0,116.75,117.0625,25646.56
2019-12-05 12:00:00,117.0,117.375,116.1875,116.4375,11137.92,117.0,117.375,116.1875,116.4375,11137.92
2019-12-05 12:30:00,116.4375,116.5,115.125,115.875,19413.92,116.4375,116.5,115.125,115.875,19413.92
2019-12-05 13:00:00,115.8125,116.75,115.8125,116.25,12112.96,115.8125,116.75,115.8125,116.25,12112.96
2019-12-05 13:30:00,116.25,116.625,116.0625,116.3125,9484.16,116.25,116.625,116.0625,116.3125,9484.16
2019-12-05 14:00:00,116.4375,117.0,116.125,116.25,19461.28,116.4375,117.0,116.125,116.25,19461.28
2019-12-05 14:30:00,116.375,116.875,115.9375,116.375,23490.08,116.375,116.875,115.9375,116.375,23490.08
2019-12-05 15:00:00,116.4375,116.5625,115.9375,116.0,8884.8,116.4375,116.5625,115.9375,116.0,8884.8
2019-12-05 15:30:00,116.0,116.25,115.9375,116.0625,10895.36,116.0,116.25,115.9375,116.0625,10895.36
2019-12-06 09:30:00,114.625,121.8125,114.625,120.5625,141014.4,114.625,121.8125,114.625,120.5625,141014.4
2019-12-06 10:00:00,120.5625,120.875,118.9375,119.125,95577.92,120.5625,120.875,118.9375,119.125,95577.92
2019-12-06 10:30:00,119.0625,119.5625,117.375,117.6875,65952.64,119.0625,119.5625,117.375,117.6875,65952.64
2019-12-06 11:00:00,117.75,119.0625,117.6875,118.6875,39825.92,117.75,119.0625,117.6875,118.6875,39825.92
2019-12-06 11:30:00,118.625,119.5625,118.625,119.25,12669.6,118.625,119.5625,118.625,119.25,12669.6
2019-12-06 12:00:00,119.1875,119.25,118.6875,119.0,16860.96,119.1875,119.25,118.6875,119.0,16860.96
2019-12-06 12:30:00,119.125,119.125,117.875,118.375,12388.16,119.125,119.125,117.875,118.375,12388.16
2019-12-06 13:00:00,118.4375,118.9375,118.25,118.6875,6103.68,118.4375,118.9375,118.25,118.6875,6103.68
2019-12-06 13:30:00,118.75,119.4375,118.625,119.1875,22333.28,118.75,119.4375,118.625,119.1875,22333.28
2019-12-06 14:00:00,119.1875,119.5625,118.4375,119.25,20272.32,119.1875,119.5625,118.4375,119.25,20272.32
2019-12-06 14:30:00,119.25,119.4375,119.0,119.3125,9187.36,119.25,119.4375,119.0,119.3125,9187.36
2019-12-06 15:00:00,119.3125,119.4375,118.5625,118.6875,11965.6,119.3125,119.4375,118.5625,118.6875,11965.6
2019-12-06 15:30:00,118.625,118.8125,118.4375,118.625,10824.16,118.625,118.8125,118.4375,118.625,10824.16
2019-12-09 09:30:00,117.25,118.5,117.125,118.0625,36323.52,117.25,118.5,117.125,118.0625,36323.52
2019-12-09 10:00:00,118.1875,118.6875,118.1875,118.4375,24626.72,118.1875,118.6875,118.1875,118.4375,24626.72
2019-12-09 10:30:00,118.375,119.125,117.6875,118.0,25537.6,118.375,119.125,117.6875,118.0,25537.6
2019-12-09 11:00:00,117.9375,119.5,117.6875,118.75,26269.12,117.9375,119.5,117.6875,118.75,26269.12
2019-12-09 11:30:00,119.0,119.0,118.4375,118.8125,10439.36,119.0,119.0,118.4375,118.8125,10439.36
2019-12-09 12:00:00,118.625,118.75,118.125,118.6875,10380.8,118.625,118.75,118.125,118.6875,10380.8
2019-12-09 12:30:00,118.6875,118.8125,118.4375,118.5,5128.8,118.6875,118.8125,118.4375,118.5,5128.8
2019-12-09 13:00:00,118.5625,119.1875,118.5,118.8125,6245.12,118.5625,119.1875,118.5,118.8125,6245.12
2019-12-09 13:30:00,119.0625,119.1875,118.75,119.0625,6180.16,119.0625,119.1875,118.75,119.0625,6180.16
2019-12-09 14:00:00,119.125,119.4375,118.375,118.5,18051.68,119.125,119.4375,118.375,118.5,18051.68
2019-12-09 14:30:00,118.3125,118.625,118.3125,118.4375,1609.28,118.3125,118.625,118.3125,118.4375,1609.28
2019-12-09 15:00:00,118.4375,118.5625,118.4375,118.4375,4704.48,118.4375,118.5625,118.4375,118.4375,4704.48
2019-12-09 15:30:00,118.4375,118.625,118.3125,118.5,5417.12,118.4375,118.625,118.3125,118.5,5417.12
2019-12-10 09:30:00,118.1875,118.75,117.5,118.5,20581.28,118.1875,118.75,117.5,118.5,20581.28
2019-12-10 10:00:00,118.5625,119.8125,118.5625,119.6875,41633.12,118.5625,119.8125,118.5625,119.6875,41633.12
2019-12-10 10:30:00,119.75,119.75,119.0625,119.4375,12295.04,119.75,119.75,119.0625,119.4375,12295.04
2019-12-10 11:00:00,119.625,119.9375,118.8125,119.75,22926.88,119.625,119.9375,118.8125,119.75,22926.88
2019-12-10 11:30:00,119.8125,119.8125,119.1875,119.1875,12254.08,119.8125,119.8125,119.1875,119.1875,12254.08
2019-12-10 12:00:00,119.375,119.5625,119.125,119.125,7623.2,119.375,119.5625,119.125,119.125,7623.2
2019-12-10 12:30:00,119.125,119.5625,119.0625,119.4375,4973.44,119.125,119.5625,119.0625,119.4375,4973.44
2019-12-10 13:00:00,119.4375,119.5625,119.0625,119.125,11741.92,119.4375,119.5625,119.0625,119.125,11741.92
2019-12-10 13:30:00,119.125,119.5,119.125,119.25,9605.28,119.125,119.5,119.125,119.25,9605.28
2019-12-10 14:00:00,119.1875,120.5625,119.1875,119.375,32833.76,119.1875,120.5625,119.1875,119.375,32833.76
2019-12-10 14:30:00,119.375,119.875,119.3125,119.6875,12682.24,119.375,119.875,119.3125,119.6875,12682.24
2019-12-10 15:00:00,119.625,119.875,119.625,119.6875,10197.28,119.625,119.875,119.625,119.6875,10197.28
2019-12-10 15:30:00,119.6875,119.875,119.5625,119.8125,10446.4,119.6875,119.875,119.5625,119.8125,10446.4
2019-12-11 09:30:00,118.75,119.3125,118.75,119.125,14887.68,118.75,119.3125,118.75,119.125,14887.68
2019-12-11 10:00:00,119.1875,119.375,118.875,119.0625,7733.44,119.1875,119.375,118.875,119.0625,7733.44
2019-12-11 10:30:00,118.8125,118.8125,114.9375,116.0,88814.88,118.8125,118.8125,114.9375,116.0,88814.88
2019-12-11 11:00:00,115.8125,117.25,115.625,116.25,47422.4,115.8125,117.25,115.625,116.25,47422.4
2019-12-11 11:30:00,116.3125,117.125,116.0625,116.75,19328.32,116.3125,117.125,116.0625,116.75,19328.32
2019-12-11 12:00:00,116.625,117.6875,116.5,117.6875,9212.0,116.625,117.6875,116.5,117.6875,9212.0
2019-12-11 12:30:00,117.8125,118.3125,117.1875,117.4375,14104.96,117.8125,118.3125,117.1875,117.4375,14104.96
2019-12-11 13:00:00,117.4375,117.5625,116.9375,117.0625,3924.16,117.4375,117.5625,116.9375,117.0625,3924.16
2019-12-11 13:30:00,117.125,117.5625,116.875,117.125,5244.96,117.125,117.5625,116.875,117.125,5244.96
2019-12-11 14:00:00,117.125,117.75,116.9375,117.5,10817.92,117.125,117.75,116.9375,117.5,10817.92
2019-12-11 14:30:00,117.375,118.375,117.375,118.25,11474.4,117.375,118.375,117.375,118.25,11474.4
2019-12-11 15:00:00,118.3125,118.375,117.8125,117.8125,9025.6,118.3125,118.375,117.8125,117.8125,9025.6
2019-12-11 15:30:00,117.8125,118.0625,117.5625,117.8125,6184.0,117.8125,118.0625,117.5625,117.8125,6184.0
2019-12-12 09:30:00,118.1875,121.0,118.0625,120.875,111523.04,118.1875,121.0,118.0625,120.875,111523.04
2019-12-12 10:00:00,120.9375,121.25,120.25,120.4375,26469.92,120.9375,121.25,120.25,120.4375,26469.92
2019-12-12 10:30:00,120.4375,120.5,119.4375,119.75,16252.0,120.4375,120.5,119.4375,119.75,16252.0
2019-12-12 11:00:00,119.8125,119.8125,118.9375,119.4375,21379.36,119.8125,119.8125,118.9375,119.4375,21379.36
2019-12-12 11:30:00,119.5,120.0,119.3125,119.875,8183.04,119.5,120.0,119.3125,119.875,8183.04
2019-12-12 12:00:00,119.9375,120.1875,119.6875,120.0625,7834.24,119.9375,120.1875,119.6875,120.0625,7834.24
2019-12-12 12:30:00,120.125,120.5,120.0,120.125,9936.64,120.125,120.5,120.0,120.125,9936.64
2019-12-12 13:00:00,120.125,120.5625,120.0625,120.5,3061.76,120.125,120.5625,120.0625,120.5,3061.76
2019-12-12 13:30:00,120.4375,120.4375,119.8125,120.0,1996.96,120.4375,120.4375,119.8125,120.0,1996.96
2019-12-12 14:00:00,120.0,120.1875,119.0625,119.1875,6313.6,120.0,120.1875,119.0625,119.1875,6313.6
2019-12-12 14:30:00,119.25,120.375,119.125,119.6875,15369.92,119.25,120.375,119.125,119.6875,15369.92
2019-12-12 15:00:00,119.8125,120.0625,119.625,119.9375,2319.04,119.8125,120.0625,119.625,119.9375,2319.04
2019-12-12 15:30:00,119.9375,120.1875,119.4375,119.5,9094.88,119.9375,120.1875,119.4375,119.5,9094.88
2019-12-13 09:30:00,120.25,120.9375,119.8125,120.6875,31796.8,120.25,120.9375,119.8125,120.6875,31796.8
2019-12-13 10:00:00,120.625,124.5625,120.5625,122.0,106411.68,120.625,124.5625,120.5625,122.0,106411.68
2019-12-13 10:30:00,122.0,122.0625,120.125,120.375,47723.52,122.0,122.0625,120.125,120.375,47723.52
2019-12-13 11:00:00,120.3125,121.625,120.25,121.5,31900.96,120.3125,121.625,120.25,121.5,31900.96
2019-12-13 11:30:00,121.5,122.25,121.4375,122.1875,16084.96,121.5,122.25,121.4375,122.1875,16084.96
2019-12-13 12:00:00,122.25,122.5,121.9375,122.0625,19529.12,122.25,122.5,121.9375,122.0625,19529.12
2019-12-13 12:30:00,122.125,122.875,122.0,122.5625,11277.44,122.125,122.875,122.0,122.5625,11277.44
2019-12-13 13:00:00,122.5625,122.8125,121.875,121.875,5038.56,122.5625,122.8125,121.875,121.875,5038.56
2019-12-13 13:30:00,121.9375,122.3125,121.8125,122.25,5209.28,121.9375,122.3125,121.8125,122.25,5209.28
2019-12-13 14:00:00,122.3125,122.9375,122.0625,122.9375,8624.8,122.3125,122.9375,122.0625,122.9375,8624.8
2019-12-13 14:30:00,122.9375,122.9375,122.5,122.6875,12257.92,122.9375,122.9375,122.5,122.6875,12257.92
2019-12-13 15:00:00,122.625,122.6875,122.1875,122.25,7966.56,122.625,122.6875,122.1875,122.25,7966.56
2019-12-13 15:30:00,122.1875,122.3125,121.5,121.625,14902.56,122.1875,122.3125,121.5,121.625,14902.56
2019-12-16 09:30:00,123.4375,123.75,123.0625,123.4375,37087.36,123.4375,123.75,123.0625,123.4375,37087.36
2019-12-16 10:00:00,123.4375,124.0625,123.25,124.0625,23410.08,123.4375,124.0625,123.25,124.0625,23410.08
2019-12-16 10:30:00,124.0,124.125,123.625,123.75,6177.28,124.0,124.125,123.625,123.75,6177.28
2019-12-16 11:00:00,123.75,123.9375,123.4375,123.8125,14753.44,123.75,123.9375,123.4375,123.8125,14753.44
2019-12-16 11:30:00,123.8125,123.8125,123.125,123.375,10276.32,123.8125,123.8125,123.125,123.375,10276.32
2019-12-16 12:00:00,123.4375,123.6875,123.25,123.5,4494.08,123.4375,123.6875,123.25,123.5,4494.08
2019-12-16 12:30:00,123.5625,123.5625,123.375,123.5625,2244.0,123.5625,123.5625,123.375,123.5625,2244.0
2019-12-16 13:00:00,123.5625,123.9375,123.5625,123.5625,3487.04,123.5625,123.9375,123.5625,123.5625,3487.04
2019-12-16 13:30:00,123.4375,123.5625,123.25,123.3125,4921.28,123.4375,123.5625,123.25,123.3125,4921.28
2019-12-16 14:00:00,123.375,123.5625,123.25,123.4375,9218.72,123.375,123.5625,123.25,123.4375,9218.72
2019-12-16 14:30:00,123.5,123.625,123.4375,123.5625,6579.52,123.5,123.625,123.4375,123.5625,6579.52
2019-12-16 15:00:00,123.5625,123.625,123.5,123.5625,948.32,123.5625,123.625,123.5,123.5625,948.32
2019-12-16 15:30:00,123.5625,123.625,123.4375,123.4375,22063.36,123.5625,123.625,123.4375,123.4375,22063.36
2019-12-17 09:30:00,124.6875,125.5,124.6875,125.25,31266.24,124.6875,125.5,124.6875,125.25,31266.24
2019-12-17 10:00:00,125.25,126.0,125.0625,125.75,19846.88,125.25,126.0,125.0625,125.75,19846.88
2019-12-17 10:30:00,125.75,126.125,125.5625,125.875,11445.44,125.75,126.125,125.5625,125.875,11445.44
2019-12-17 11:00:00,125.9375,126.75,125.6875,126.0,36564.8,125.9375,126.75,125.6875,126.0,36564.8
2019-12-17 11:30:00,125.875,126.1875,125.4375,126.0625,14388.8,125.875,126.1875,125.4375,126.0625,14388.8
2019-12-17 12:00:00,126.0625,126.1875,125.625,125.75,5614.72,126.0625,126.1875,125.625,125.75,5614.72
2019-12-17 12:30:00,125.6875,126.5,125.625,126.1875,6765.12,125.6875,126.5,125.625,126.1875,6765.12
2019-12-17 13:00:00,126.25,126.5,126.0625,126.125,4243.2,126.25,126.5,126.0625,126.125,4243.2
2019-12-17 13:30:00,126.125,126.1875,125.875,126.125,6325.28,126.125,126.1875,125.875,126.125,6325.28
2019-12-17 14:00:00,126.1875,126.4375,125.8125,126.25,11499.52,126.1875,126.4375,125.8125,126.25,11499.52
2019-12-17 14:30:00,126.1875,126.375,126.0625,126.25,3810.08,126.1875,126.375,126.0625,126.25,3810.08
2019-12-17 15:00:00,126.1875,126.375,126.0625,126.0625,3585.28,126.1875,126.375,126.0625,126.0625,3585.28
2019-12-17 15:30:00,126.0625,126.1875,126.0625,126.0625,12153.92,126.0625,126.1875,126.0625,126.0625,12153.92
2019-12-18 09:30:00,124.875,124.9375,124.25,124.3125,23898.08,124.875,124.9375,124.25,124.3125,23898.08
2019-12-18 10:00:00,124.375,124.6875,124.25,124.5,15633.44,124.375,124.6875,124.25,124.5,15633.44
2019-12-18 10:30:00,124.6875,127.1875,124.625,126.5,75243.52,124.6875,127.1875,124.625,126.5,75243.52
2019-12-18 11:00:00,126.5625,126.875,125.9375,126.0,10004.96,126.5625,126.875,125.9375,126.0,10004.96
2019-12-18 11:30:00,126.0625,126.5,126.0625,126.4375,10822.88,126.0625,126.5,126.0625,126.4375,10822.88
2019-12-18 12:00:00,126.5,127.0625,126.3125,127.0,12866.24,126.5,127.0625,126.3125,127.0,12866.24
2019-12-18 12:30:00,127.0,127.375,126.8125,127.0625,9019.2,127.0,127.375,126.8125,127.0625,9019.2
2019-12-18 13:00:00,127.125,127.375,127.0625,127.125,8211.36,127.125,127.375,127.0625,127.125,8211.36
2019-12-18 13:30:00,127.0,127.0625,126.5,126.8125,9071.68,127.0,127.0625,126.5,126.8125,9071.68
2019-12-18 14:00:00,126.75,126.75,126.1875,126.4375,8665.92,126.75,126.75,126.1875,126.4375,8665.92
2019-12-18 14:30:00,126.625,126.6875,126.4375,126.4375,1590.4,126.625,126.6875,126.4375,126.4375,1590.4
2019-12-18 15:00:00,126.4375,126.6875,126.375,126.5625,3338.4,126.4375,126.6875,126.375,126.5625,3338.4
2019-12-18 15:30:00,126.5625,126.6875,126.3125,126.4375,5275.36,126.5625,126.6875,126.3125,126.4375,5275.36
2019-12-19 09:30:00,126.8125,127.1875,126.625,126.9375,9178.72,126.8125,127.1875,126.625,126.9375,9178.72
2019-12-19 10:00:00,127.0,127.0,126.0625,126.8125,11598.72,127.0,127.0,126.0625,126.8125,11598.72
2019-12-19 10:30:00,126.8125,127.3125,126.75,127.0625,8803.52,126.8125,127.3125,126.75,127.0625,8803.52
2019-12-19 11:00:00,127.125,128.5,127.125,127.9375,27978.72,127.125,128.5,127.125,127.9375,27978.72
2019-12-19 11:30:00,128.0,128.375,127.875,128.25,14885.6,128.0,128.375,127.875,128.25,14885.6
2019-12-19 12:00:00,128.25,128.3125,127.8125,127.8125,6899.04,128.25,128.3125,127.8125,127.8125,6899.04
2019-12-19 12:30:00,127.8125,127.8125,127.375,127.375,7504.0,127.8125,127.8125,127.375,127.375,7504.0
2019-12-19 13:00:00,127.4375,127.75,127.4375,127.625,3464.64,127.4375,127.75,127.4375,127.625,3464.64
2019-12-19 13:30:00,127.625,127.75,127.4375,127.4375,7397.92,127.625,127.75,127.4375,127.4375,7397.92
2019-12-19 14:00:00,127.375,127.9375,127.25,127.75,8938.24,127.375,127.9375,127.25,127.75,8938.24
2019-12-19 14:30:00,127.8125,127.875,127.125,127.25,16189.6,127.8125,127.875,127.125,127.25,16189.6
2019-12-19 15:00:00,127.25,127.5625,127.0,127.0,12658.88,127.25,127.5625,127.0,127.0,12658.88
2019-12-19 15:30:00,127.0,127.25,126.9375,127.1875,5093.44,127.0,127.25,126.9375,127.1875,5093.44
2019-12-20 09:30:00,126.5,126.5,125.5,125.5625,26458.4,126.5,126.5,125.5,125.5625,26458.4
2019-12-20 10:00:00,125.6875,126.0625,124.5,125.0,62622.4,125.6875,126.0625,124.5,125.0,62622.4
2019-12-20 10:30:00,125.125,125.4375,123.5625,123.9375,33792.64,125.125,125.4375,123.5625,123.9375,33792.64
2019-12-20 11:00:00,124.0625,125.0625,123.8125,124.6875,41719.84,124.0625,125.0625,123.8125,124.6875,41719.84
2019-12-20 11:30:00,124.625,125.875,124.5625,124.625,27251.68,124.625,125.875,124.5625,124.625,27251.68
2019-12-20 12:00:00,124.5,124.75,124.1875,124.4375,12623.2,124.5,124.75,124.1875,124.4375,12623.2
2019-12-20 12:30:00,124.5,124.75,124.125,124.625,4835.36,124.5,124.75,124.125,124.625,4835.36
2019-12-20 13:00:00,124.6875,124.875,124.25,124.5,4620.96,124.6875,124.875,124.25,124.5,4620.96
2019-12-20 13:30:00,124.5,124.9375,124.25,124.875,2921.12,124.5,124.9375,124.25,124.875,2921.12
2019-12-20 14:00:00,124.8125,125.625,124.5,124.9375,5884.8,124.8125,125.625,124.5,124.9375,5884.8
2019-12-20 14:30:00,124.9375,125.1875,124.6875,124.8125,4588.0,124.9375,125.1875,124.6875,124.8125,4588.0
2019-12-20 15:00:00,124.75,124.9375,124.75,124.8125,7505.6,124.75,124.9375,124.75,124.8125,7505.6
2019-12-20 15:30:00,124.75,124.875,124.625,124.6875,8807.36,124.75,124.875,124.625,124.6875,8807.36
2019-12-23 09:30:00,124.3125,124.5625,124.0,124.375,15512.0,124.3125,124.5625,124.0,124.375,15512.0
2019-12-23 10:00:00,124.5625,125.0,124.25,124.5625,15240.32,124.5625,125.0,124.25,124.5625,15240.32
2019-12-23 10:30:00,124.5,124.6875,124.125,124.5,5724.0,124.5,124.6875,124.125,124.5,5724.0
2019-12-23 11:00:00,124.4375,126.0,124.375,125.6875,16508.8,124.4375,126.0,124.375,125.6875,16508.8
2019-12-23 11:30:00,125.625,125.9375,125.375,125.8125,15976.48,125.625,125.9375,125.375,125.8125,15976.48
2019-12-23 12:00:00,125.8125,125.875,125.5625,125.75,7853.6,125.8125,125.875,125.5625,125.75,7853.6
2019-12-23 12:30:00,125.8125,125.875,125.5625,125.6875,2849.28,125.8125,125.875,125.5625,125.6875,2849.28
2019-12-23 13:00:00,125.75,126.0625,125.6875,126.0,7637.92,125.75,126.0625,125.6875,126.0,7637.92
2019-12-23 13:30:00,126.0,126.5,125.8125,126.5,8402.56,126.0,126.5,125.8125,126.5,8402.56
2019-12-23 14:00:00,126.5,126.5,125.5625,125.625,6174.08,126.5,126.5,125.5625,125.625,6174.08
2019-12-23 14:30:00,125.6875,126.1875,125.6875,126.1875,4031.04,125.6875,126.1875,125.6875,126.1875,4031.04
2019-12-23 15:00:00,126.125,126.1875,125.9375,126.1875,5489.6,126.125,126.1875,125.9375,126.1875,5489.6
2019-12-23 15:30:00,126.125,126.5,126.0625,126.3125,25217.44,126.125,126.5,126.0625,126.3125,25217.44
2019-12-24 09:30:00,126.875,127.375,126.6875,126.875,9166.56,126.875,127.375,126.6875,126.875,9166.56
2019-12-24 10:00:00,126.875,127.1875,126.8125,127.1875,9824.48,126.875,127.1875,126.8125,127.1875,9824.48
2019-12-24 10:30:00,127.125,127.75,127.0,127.4375,19650.56,127.125,127.75,127.0,127.4375,19650.56
2019-12-24 11:00:00,127.4375,128.0,127.25,127.8125,10571.36,127.4375,128.0,127.25,127.8125,10571.36
2019-12-24 11:30:00,127.8125,128.0,127.5,127.625,9432.8,127.8125,128.0,127.5,127.625,9432.8
2019-12-24 12:00:00,127.5625,127.6875,127.375,127.4375,5298.4,127.5625,127.6875,127.375,127.4375,5298.4
2019-12-24 12:30:00,127.4375,127.5625,127.375,127.5625,10980.64,127.4375,127.5625,127.375,127.5625,10980.64
2019-12-26 09:30:00,128.5625,130.3125,128.5,129.6875,41144.32,128.5625,130.3125,128.5,129.6875,41144.32
2019-12-26 10:00:00,129.75,130.5,129.625,130.3125,24450.56,129.75,130.5,129.625,130.3125,24450.56
2019-12-26 10:30:00,130.375,130.5625,129.6875,129.75,13409.6,130.375,130.5625,129.6875,129.75,13409.6
2019-12-26 11:00:00,129.6875,130.25,129.6875,130.1875,9242.88,129.6875,130.25,129.6875,130.1875,9242.88
2019-12-26 11:30:00,130.25,130.5,130.0,130.4375,4578.08,130.25,130.5,130.0,130.4375,4578.08
2019-12-26 12:00:00,130.375,130.4375,130.125,130.25,3585.76,130.375,130.4375,130.125,130.25,3585.76
2019-12-26 12:30:00,130.25,130.8125,130.125,130.5625,6960.96,130.25,130.8125,130.125,130.5625,6960.96
2019-12-26 13:00:00,130.5625,130.5625,130.0,130.375,3056.96,130.5625,130.5625,130.0,130.375,3056.96
2019-12-26 13:30:00,130.3125,130.75,130.1875,130.4375,2602.88,130.3125,130.75,130.1875,130.4375,2602.88
2019-12-26 14:00:00,130.4375,130.4375,130.0625,130.375,3615.2,130.4375,130.4375,130.0625,130.375,3615.2
2019-12-26 14:30:00,130.4375,130.4375,130.1875,130.3125,1387.84,130.4375,130.4375,130.1875,130.3125,1387.84
2019-12-26 15:00:00,130.3125,130.4375,130.3125,130.3125,1372.32,130.3125,130.4375,130.3125,130.3125,1372.32
2019-12-26 15:30:00,130.375,130.4375,129.875,129.875,11949.12,130.375,130.4375,129.875,129.875,11949.12
2019-12-27 09:30:00,130.625,130.6875,128.5625,128.6875,25385.6,130.625,130.6875,128.5625,128.6875,25385.6
2019-12-27 10:00:00,128.5625,129.5625,128.5625,129.5,8984.32,128.5625,129.5625,128.5625,129.5,8984.32
2019-12-27 10:30:00,129.375,129.6875,129.125,129.5,11836.64,129.375,129.6875,129.125,129.5,11836.64
2019-12-27 11:00:00,129.375,131.125,129.375,130.625,40283.52,129.375,131.125,129.375,130.625,40283.52
2019-12-27 11:30:00,130.625,130.875,130.375,130.5,13305.44,130.625,130.875,130.375,130.5,13305.44
2019-12-27 12:00:00,130.5,130.8125,130.1875,130.4375,13546.72,130.5,130.8125,130.1875,130.4375,13546.72
2019-12-27 12:30:00,130.4375,130.5,130.25,130.375,1816.64,130.4375,130.5,130.25,130.375,1816.64
2019-12-27 13:00:00,130.4375,130.6875,130.3125,130.375,6425.76,130.4375,130.6875,130.3125,130.375,6425.76
2019-12-27 13:30:00,130.3125,130.375,129.8125,130.1875,7283.04,130.3125,130.375,129.8125,130.1875,7283.04
2019-12-27 14:00:00,130.25,130.625,130.125,130.5625,6956.96,130.25,130.625,130.125,130.5625,6956.96
2019-12-27 14:30:00,130.5,130.5625,130.3125,130.5,4974.4,130.5,130.5625,130.3125,130.5,4974.4
2019-12-27 15:00:00,130.375,130.375,130.125,130.125,5108.32,130.375,130.375,130.125,130.125,5108.32
2019-12-27 15:30:00,130.125,130.375,130.0625,130.25,10441.12,130.125,130.375,130.0625,130.25,10441.12
2019-12-30 09:30:00,132.375,132.5625,130.3125,130.5625,44126.56,132.375,132.5625,130.3125,130.5625,44126.56
2019-12-30 10:00:00,130.625,131.1875,130.4375,130.75,13917.92,130.625,131.1875,130.4375,130.75,13917.92
2019-12-30 10:30:00,130.8125,131.8125,130.375,131.5625,14258.88,130.8125,131.8125,130.375,131.5625,14258.88
2019-12-30 11:00:00,131.5625,131.75,129.8125,129.9375,15012.16,131.5625,131.75,129.8125,129.9375,15012.16
2019-12-30 11:30:00,129.8125,130.1875,127.6875,130.125,60681.92,129.8125,130.1875,127.6875,130.125,60681.92
2019-12-30 12:00:00,130.25,130.5,129.875,130.1875,23835.36,130.25,130.5,129.875,130.1875,23835.36
2019-12-30 12:30:00,130.25,130.5625,130.125,130.1875,6255.52,130.25,130.5625,130.125,130.1875,6255.52
2019-12-30 13:00:00,130.1875,130.4375,129.6875,130.125,2527.36,130.1875,130.4375,129.6875,130.125,2527.36
2019-12-30 13:30:00,130.25,130.4375,129.875,130.375,11892.16,130.25,130.4375,129.875,130.375,11892.16
2019-12-30 14:00:00,130.3125,130.8125,129.9375,129.9375,8832.32,130.3125,130.8125,129.9375,129.9375,8832.32
2019-12-30 14:30:00,129.875,130.125,129.625,129.625,4631.68,129.875,130.125,129.625,129.625,4631.68
2019-12-30 15:00:00,129.6875,129.6875,129.4375,129.5,2733.92,129.6875,129.6875,129.4375,129.5,2733.92
2019-12-30 15:30:00,129.5625,129.875,129.5625,129.75,11727.04,129.5625,129.875,129.5625,129.75,11727.04
2019-12-31 09:30:00,126.1875,126.9375,125.8125,126.75,27362.4,126.1875,126.9375,125.8125,126.75,27362.4
2019-12-31 10:00:00,126.625,127.75,126.625,127.0,33106.88,126.625,127.75,126.625,127.0,33106.88
2019-12-31 10:30:00,127.125,128.75,126.8125,128.625,16543.04,127.125,128.75,126.8125,128.625,16543.04
2019-12-31 11:00:00,128.5625,129.0625,128.5625,128.6875,13303.68,128.5625,129.0625,128.5625,128.6875,13303.68
2019-12-31 11:30:00,128.5625,130.1875,128.375,130.0625,30016.0,128.5625,130.1875,128.375,130.0625,30016.0
2019-12-31 12:00:00,130.0625,130.8125,129.6875,129.75,13719.84,130.0625,130.8125,129.6875,129.75,13719.84
2019-12-31 12:30:00,129.6875,129.75,129.125,129.375,14187.04,129.6875,129.75,129.125,129.375,14187.04
2019-12-31 13:00:00,129.25,129.5625,128.9375,128.9375,3171.04,129.25,129.5625,128.9375,128.9375,3171.04
2019-12-31 13:30:00,129.0625,129.25,128.625,128.625,4695.84,129.0625,129.25,128.625,128.625,4695.84
2019-12-31 14:00:00,128.6875,128.875,127.0625,127.5,11475.68,128.6875,128.875,127.0625,127.5,11475.68
2019-12-31 14:30:00,127.6875,127.875,127.25,127.4375,14645.92,127.6875,127.875,127.25,127.4375,14645.92
2019-12-31 15:00:00,127.4375,127.8125,127.3125,127.75,6811.2,127.4375,127.8125,127.3125,127.75,6811.2
2019-12-31 15:30:00,127.8125,127.875,127.6875,127.875,6487.2,127.8125,127.875,127.6875,127.875,6487.2
2020-01-02 09:30:00,127.6875,128.4375,127.4375,127.9375,19500.96,127.6875,128.4375,127.4375,127.9375,19500.96
2020-01-02 10:00:00,128.0625,128.6875,126.0625,126.9375,45582.08,128.0625,128.6875,126.0625,126.9375,45582.08
2020-01-02 10:30:00,127.0,128.0,126.625,128.0,7942.24,127.0,128.0,126.625,128.0,7942.24
2020-01-02 11:00:00,127.9375,128.125,126.6875,126.6875,25148.64,127.9375,128.125,126.6875,126.6875,25148.64
2020-01-02 11:30:00,126.8125,126.875,125.875,126.75,56060.8,126.8125,126.875,125.875,126.75,56060.8
2020-01-02 12:00:00,126.6875,126.8125,126.375,126.5,17676.48,126.6875,126.8125,126.375,126.5,17676.48
2020-01-02 12:30:00,126.5,127.125,126.4375,126.8125,16279.52,126.5,127.125,126.4375,126.8125,16279.52
2020-01-02 13:00:00,126.75,127.0625,126.625,127.0,10599.52,126.75,127.0625,126.625,127.0,10599.52
2020-01-02 13:30:00,127.0,127.3125,126.8125,127.1875,6614.08,127.0,127.3125,126.8125,127.1875,6614.08
2020-01-02 14:00:00,127.125,128.375,127.125,128.0,28786.08,127.125,128.375,127.125,128.0,28786.08
2020-01-02 14:30:00,128.0,128.4375,127.9375,128.0,12367.04,128.0,128.4375,127.9375,128.0,12367.04
2020-01-02 15:00:00,128.0,128.0625,127.75,127.8125,5406.08,128.0,128.0625,127.75,127.8125,5406.08
2020-01-02 15:30:00,127.875,128.0,127.8125,127.875,12375.36,127.875,128.0,127.8125,127.875,12375.36
2020-01-03 09:30:00,137.0,137.5625,136.125,137.375,220036.16,137.0,137.5625,136.125,137.375,220036.16
2020-01-03 10:00:00,137.3125,137.9375,137.0,137.25,81621.28,137.3125,137.9375,137.0,137.25,81621.28
2020-01-03 10:30:00,137.4375,137.6875,136.375,136.625,25412.64,137.4375,137.6875,136.375,136.625,25412.64
2020-01-03 11:00:00,136.6875,137.625,132.4375,133.625,81851.68,136.6875,137.625,132.4375,133.625,81851.68
2020-01-03 11:30:00,133.625,134.4375,132.9375,133.8125,41415.04,133.625,134.4375,132.9375,133.8125,41415.04
2020-01-03 12:00:00,133.75,134.3125,133.4375,133.75,12833.28,133.75,134.3125,133.4375,133.75,12833.28
2020-01-03 12:30:00,133.75,135.0,133.6875,134.125,19356.32,133.75,135.0,133.6875,134.125,19356.32
2020-01-03 13:00:00,134.3125,135.0,134.0625,134.4375,6503.84,134.3125,135.0,134.0625,134.4375,6503.84
2020-01-03 13:30:00,134.3125,137.3125,134.25,135.875,103899.52,134.3125,137.3125,134.25,135.875,103899.52
2020-01-03 14:00:00,135.9375,136.9375,135.0625,135.8125,25807.04,135.9375,136.9375,135.0625,135.8125,25807.04
2020-01-03 14:30:00,135.8125,136.0,135.375,135.5,11178.88,135.8125,136.0,135.375,135.5,11178.88
2020-01-03 15:00:00,135.625,136.125,135.5625,135.875,9600.16,135.625,136.125,135.5625,135.875,9600.16
2020-01-03 15:30:00,135.875,135.9375,135.5,135.5,19240.96,135.875,135.9375,135.5,135.5,19240.96
2020-01-06 09:30:00,137.9375,138.1875,136.875,137.8125,95389.92,137.9375,138.1875,136.875,137.8125,95389.92
2020-01-06 10:00:00,137.875,138.3125,137.375,137.8125,64518.56,137.875,138.3125,137.375,137.8125,64518.56
2020-01-06 10:30:00,137.8125,138.0625,136.375,136.75,40505.12,137.8125,138.0625,136.375,136.75,40505.12
2020-01-06 11:00:00,136.6875,136.8125,135.0625,136.625,40387.36,136.6875,136.8125,135.0625,136.625,40387.36
2020-01-06 11:30:00,136.5,136.8125,136.125,136.25,14272.0,136.5,136.8125,136.125,136.25,14272.0
2020-01-06 12:00:00,136.3125,136.5,135.875,135.9375,18187.68,136.3125,136.5,135.875,135.9375,18187.68
2020-01-06 12:30:00,135.875,136.0625,135.1875,135.8125,15802.72,135.875,136.0625,135.1875,135.8125,15802.72
2020-01-06 13:00:00,135.8125,136.625,135.8125,136.625,12994.4,135.8125,136.625,135.8125,136.625,12994.4
2020-01-06 13:30:00,136.625,136.625,136.0625,136.5625,6108.48,136.625,136.625,136.0625,136.5625,6108.48
2020-01-06 14:00:00,136.5625,137.4375,136.4375,136.875,30810.4,136.5625,137.4375,136.4375,136.875,30810.4
2020-01-06 14:30:00,136.8125,136.9375,136.4375,136.75,9071.36,136.8125,136.9375,136.4375,136.75,9071.36
2020-01-06 15:00:00,136.6875,136.6875,135.5625,135.8125,30857.12,136.6875,136.6875,135.5625,135.8125,30857.12
2020-01-06 15:30:00,135.8125,135.8125,134.125,135.0,51112.8,135.8125,135.8125,134.125,135.0,51112.8
2020-01-07 09:30:00,133.9375,135.5,133.75,135.1875,56264.32,133.9375,135.5,133.75,135.1875,56264.32
2020-01-07 10:00:00,135.1875,135.1875,134.0625,135.0,46555.52,135.1875,135.1875,134.0625,135.0,46555.52
2020-01-07 10:30:00,134.9375,135.1875,133.9375,134.125,30819.68,134.9375,135.1875,133.9375,134.125,30819.68
2020-01-07 11:00:00,134.0,134.4375,132.1875,133.625,46665.44,134.0,134.4375,132.1875,133.625,46665.44
2020-01-07 11:30:00,133.6875,134.25,133.3125,133.6875,17859.36,133.6875,134.25,133.3125,133.6875,17859.36
2020-01-07 12:00:00,133.8125,134.625,133.5,133.75,23869.44,133.8125,134.625,133.5,133.75,23869.44
2020-01-07 12:30:00,133.75,133.75,133.0,133.125,25088.64,133.75,133.75,133.0,133.125,25088.64
2020-01-07 13:00:00,133.125,134.125,133.0625,133.9375,16688.64,133.125,134.125,133.0625,133.9375,16688.64
2020-01-07 13:30:00,133.875,135.125,133.875,134.9375,25140.48,133.875,135.125,133.875,134.9375,25140.48
2020-01-07 14:00:00,134.875,134.875,134.125,134.5,10173.92,134.875,134.875,134.125,134.5,10173.92
2020-01-07 14:30:00,134.5,134.625,134.25,134.625,6467.04,134.5,134.625,134.25,134.625,6467.04
2020-01-07 15:00:00,134.625,134.6875,134.25,134.3125,4533.44,134.625,134.6875,134.25,134.3125,4533.44
2020-01-07 15:30:00,134.25,134.375,133.9375,134.3125,13792.32,134.25,134.375,133.9375,134.3125,13792.32
2020-01-08 09:30:00,133.125,133.5,131.6875,132.1875,39705.44,133.125,133.5,131.6875,132.1875,39705.44
2020-01-08 10:00:00,132.25,132.3125,130.5,131.1875,55408.32,132.25,132.3125,130.5,131.1875,55408.32
2020-01-08 10:30:00,131.25,132.5,127.875,129.25,133893.12,131.25,132.5,127.875,129.25,133893.12
2020-01-08 11:00:00,129.25,129.6875,126.3125,126.5625,111049.44,129.25,129.6875,126.3125,126.5625,111049.44
2020-01-08 11:30:00,126.5625,127.5625,121.875,123.6875,187674.72,126.5625,127.5625,121.875,123.6875,187674.72
2020-01-08 12:00:00,123.625,124.4375,122.75,123.6875,43658.08,123.625,124.4375,122.75,123.6875,43658.08
2020-01-08 12:30:00,123.5625,123.625,121.625,122.3125,57015.52,123.5625,123.625,121.625,122.3125,57015.52
2020-01-08 13:00:00,122.25,122.5,120.375,121.625,59400.32,122.25,122.5,120.375,121.625,59400.32
2020-01-08 13:30:00,121.625,121.6875,119.6875,119.875,39279.84,121.625,121.6875,119.6875,119.875,39279.84
2020-01-08 14:00:00,119.8125,121.6875,119.5,121.5,69351.04,119.8125,121.6875,119.5,121.5,69351.04
2020-01-08 14:30:00,121.625,122.375,121.5,121.6875,18752.8,121.625,122.375,121.5,121.6875,18752.8
2020-01-08 15:00:00,121.75,123.0,121.75,122.875,23473.12,121.75,123.0,121.75,122.875,23473.12
2020-01-08 15:30:00,122.9375,124.875,122.4375,124.625,91970.24,122.9375,124.875,122.4375,124.625,91970.24
2020-01-09 09:30:00,120.8125,121.375,119.3125,119.5,64179.84,120.8125,121.375,119.3125,119.5,64179.84
2020-01-09 10:00:00,119.4375,119.4375,117.875,118.375,66549.76,119.4375,119.4375,117.875,118.375,66549.76
2020-01-09 10:30:00,118.25,120.0625,117.75,120.0,54840.8,118.25,120.0625,117.75,120.0,54840.8
2020-01-09 11:00:00,120.0,121.25,119.125,121.25,56709.92,120.0,121.25,119.125,121.25,56709.92
2020-01-09 11:30:00,121.3125,121.4375,120.375,120.6875,21616.16,121.3125,121.4375,120.375,120.6875,21616.16
2020-01-09 12:00:00,120.6875,121.5625,120.625,120.75,25524.16,120.6875,121.5625,120.625,120.75,25524.16
2020-01-09 12:30:00,120.75,121.375,120.5625,121.0,8813.76,120.75,121.375,120.5625,121.0,8813.76
2020-01-09 13:00:00,121.25,122.5,120.5625,122.125,32346.88,121.25,122.5,120.5625,122.125,32346.88
2020-01-09 13:30:00,122.0,122.4375,121.5,121.5,16737.92,122.0,122.4375,121.5,121.5,16737.92
2020-01-09 14:00:00,121.4375,122.125,120.9375,121.3125,28960.16,121.4375,122.125,120.9375,121.3125,28960.16
2020-01-09 14:30:00,121.1875,121.875,121.125,121.5,13221.28,121.1875,121.875,121.125,121.5,13221.28
2020-01-09 15:00:00,121.5,121.75,121.375,121.75,2746.08,121.5,121.75,121.375,121.75,2746.08
2020-01-09 15:30:00,121.6875,121.875,121.5625,121.625,17011.68,121.6875,121.875,121.5625,121.625,17011.68
2020-01-10 09:30:00,120.5625,120.6875,118.75,119.75,41273.92,120.5625,120.6875,118.75,119.75,41273.92
2020-01-10 10:00:00,119.6875,120.3125,119.375,119.8125,27730.88,119.6875,120.3125,119.375,119.8125,27730.88
2020-01-10 10:30:00,120.0625,120.125,118.6875,119.375,24161.76,120.0625,120.125,118.6875,119.375,24161.76
2020-01-10 11:00:00,119.3125,121.125,119.1875,121.0625,29190.24,119.3125,121.125,119.1875,121.0625,29190.24
2020-01-10 11:30:00,121.0625,121.4375,120.375,120.5,13677.76,121.0625,121.4375,120.375,120.5,13677.76
2020-01-10 12:00:00,120.5,120.625,119.6875,120.4375,19192.8,120.5,120.625,119.6875,120.4375,19192.8
2020-01-10 12:30:00,120.375,120.5625,120.0625,120.125,11264.64,120.375,120.5625,120.0625,120.125,11264.64
2020-01-10 13:00:00,120.1875,120.625,120.0625,120.625,4498.72,120.1875,120.625,120.0625,120.625,4498.72
2020-01-10 13:30:00,120.625,120.6875,120.0,120.625,8611.68,120.625,120.6875,120.0,120.625,8611.68
2020-01-10 14:00:00,120.6875,120.9375,119.3125,119.3125,15056.8,120.6875,120.9375,119.3125,119.3125,15056.8
2020-01-10 14:30:00,119.375,119.875,119.125,119.25,11740.32,119.375,119.875,119.125,119.25,11740.32
2020-01-10 15:00:00,119.25,119.5625,119.25,119.5,7160.32,119.25,119.5625,119.25,119.5,7160.32
2020-01-10 15:30:00,119.4375,119.9375,119.375,119.8125,17864.48,119.4375,119.9375,119.375,119.8125,17864.48
2020-01-13 09:30:00,118.0625,118.125,116.8125,117.375,56403.68,118.0625,118.125,116.8125,117.375,56403.68
2020-01-13 10:00:00,117.3125,117.6875,116.1875,116.375,42337.6,117.3125,117.6875,116.1875,116.375,42337.6
2020-01-13 10:30:00,116.3125,117.125,116.0,117.0,33791.52,116.3125,117.125,116.0,117.0,33791.52
2020-01-13 11:00:00,116.9375,117.3125,115.375,116.1875,69964.16,116.9375,117.3125,115.375,116.1875,69964.16
2020-01-13 11:30:00,116.125,116.9375,116.0625,116.4375,21452.16,116.125,116.9375,116.0625,116.4375,21452.16
2020-01-13 12:00:00,116.5625,117.5625,116.5625,117.25,18500.64,116.5625,117.5625,116.5625,117.25,18500.64
2020-01-13 12:30:00,117.25,117.4375,116.875,116.9375,10089.76,117.25,117.4375,116.875,116.9375,10089.76
2020-01-13 13:00:00,116.9375,117.375,116.1875,116.375,22630.08,116.9375,117.375,116.1875,116.375,22630.08
2020-01-13 13:30:00,116.3125,116.9375,116.3125,116.875,14295.84,116.3125,116.9375,116.3125,116.875,14295.84
2020-01-13 14:00:00,116.8125,116.8125,115.375,116.0625,54678.4,116.8125,116.8125,115.375,116.0625,54678.4
2020-01-13 14:30:00,116.0625,116.25,115.5,115.5625,13332.0,116.0625,116.25,115.5,115.5625,13332.0
2020-01-13 15:00:00,115.6875,115.875,115.4375,115.625,10191.2,115.6875,115.875,115.4375,115.625,10191.2
2020-01-13 15:30:00,115.625,115.9375,115.25,115.875,21982.4,115.625,115.9375,115.25,115.875,21982.4
2020-01-14 09:30:00,117.3125,117.75,116.4375,116.4375,46152.8,117.3125,117.75,116.4375,116.4375,46152.8
2020-01-14 10:00:00,116.4375,116.9375,116.1875,116.4375,39692.64,116.4375,116.9375,116.1875,116.4375,39692.64
2020-01-14 10:30:00,116.5,117.0625,116.25,116.6875,16604.96,116.5,117.0625,116.25,116.6875,16604.96
2020-01-14 11:00:00,116.75,117.125,116.3125,116.75,7393.44,116.75,117.125,116.3125,116.75,7393.44
2020-01-14 11:30:00,116.75,118.0,116.75,117.875,13154.56,116.75,118.0,116.75,117.875,13154.56
2020-01-14 12:00:00,117.9375,117.9375,117.1875,117.25,6943.52,117.9375,117.9375,117.1875,117.25,6943.52
2020-01-14 12:30:00,117.3125,117.75,117.25,117.3125,16963.36,117.3125,117.75,117.25,117.3125,16963.36
2020-01-14 13:00:00,117.3125,118.1875,116.8125,117.9375,30441.44,117.3125,118.1875,116.8125,117.9375,30441.44
2020-01-14 13:30:00,117.9375,118.0625,116.75,117.5,48864.32,117.9375,118.0625,116.75,117.5,48864.32
2020-01-14 14:00:00,117.5,117.5,116.1875,116.875,38453.76,117.5,117.5,116.1875,116.875,38453.76
2020-01-14 14:30:00,116.8125,117.25,116.8125,117.1875,10151.52,116.8125,117.25,116.8125,117.1875,10151.52
2020-01-14 15:00:00,117.125,117.1875,116.8125,117.1875,7527.04,117.125,117.1875,116.8125,117.1875,7527.04
2020-01-14 15:30:00,117.25,117.4375,117.1875,117.3125,7762.08,117.25,117.4375,117.1875,117.3125,7762.08
2020-01-15 09:30:00,116.1875,116.1875,115.5,115.9375,26524.0,116.1875,116.1875,115.5,115.9375,26524.0
2020-01-15 10:00:00,115.75,115.875,115.3125,115.8125,11265.28,115.75,115.875,115.3125,115.8125,11265.28
2020-01-15 10:30:00,115.875,116.3125,113.25,113.8125,100237.28,115.875,116.3125,113.25,113.8125,100237.28
2020-01-15 11:00:00,113.75,114.6875,113.625,114.4375,25772.96,113.75,114.6875,113.625,114.4375,25772.96
2020-01-15 11:30:00,114.375,115.0625,114.1875,114.875,34469.12,114.375,115.0625,114.1875,114.875,34469.12
2020-01-15 12:00:00,114.9375,115.6875,114.8125,115.4375,45366.08,114.9375,115.6875,114.8125,115.4375,45366.08
2020-01-15 12:30:00,115.375,115.8125,115.375,115.5625,6737.6,115.375,115.8125,115.375,115.5625,6737.6
2020-01-15 13:00:00,115.6875,116.3125,115.1875,116.25,14473.44,115.6875,116.3125,115.1875,116.25,14473.44
2020-01-15 13:30:00,116.1875,116.1875,115.0625,115.0625,5938.08,116.1875,116.1875,115.0625,115.0625,5938.08
2020-01-15 14:00:00,115.0625,115.375,114.75,115.0625,13844.16,115.0625,115.375,114.75,115.0625,13844.16
2020-01-15 14:30:00,115.125,115.5625,115.125,115.4375,5462.72,115.125,115.5625,115.125,115.4375,5462.72
2020-01-15 15:00:00,115.4375,115.75,115.375,115.6875,7964.16,115.4375,115.75,115.375,115.6875,7964.16
2020-01-15 15:30:00,115.8125,115.9375,115.375,115.375,8416.96,115.8125,115.9375,115.375,115.375,8416.96
2020-01-16 09:30:00,116.125,116.875,115.9375,116.375,32276.64,116.125,116.875,115.9375,116.375,32276.64
2020-01-16 10:00:00,116.375,117.875,116.375,117.0,27460.48,116.375,117.875,116.375,117.0,27460.48
2020-01-16 10:30:00,117.0625,117.5,116.9375,117.0,11758.88,117.0625,117.5,116.9375,117.0,11758.88
2020-01-16 11:00:00,117.0,118.5625,117.0,118.375,39071.84,117.0,118.5625,117.0,118.375,39071.84
2020-01-16 11:30:00,118.3125,118.875,118.25,118.625,17752.8,118.3125,118.875,118.25,118.625,17752.8
2020-01-16 12:00:00,118.5,118.875,118.1875,118.3125,18818.56,118.5,118.875,118.1875,118.3125,18818.56
2020-01-16 12:30:00,118.375,118.5,118.125,118.1875,6132.0,118.375,118.5,118.125,118.1875,6132.0
2020-01-16 13:00:00,118.125,118.375,117.6875,117.75,11945.6,118.125,118.375,117.6875,117.75,11945.6
2020-01-16 13:30:00,117.75,118.3125,117.6875,117.8125,14129.92,117.75,118.3125,117.6875,117.8125,14129.92
2020-01-16 14:00:00,117.75,118.0625,117.4375,117.5,16589.44,117.75,118.0625,117.4375,117.5,16589.44
2020-01-16 14:30:00,117.4375,117.5,116.9375,117.3125,14133.76,117.4375,117.5,116.9375,117.3125,14133.76
2020-01-16 15:00:00,117.3125,117.8125,117.25,117.8125,10468.64,117.3125,117.8125,117.25,117.8125,10468.64
2020-01-16 15:30:00,117.8125,117.8125,117.125,117.625,22159.2,117.8125,117.8125,117.125,117.625,22159.2
2020-01-17 09:30:00,118.5,118.5,117.75,118.0,22327.84,118.5,118.5,117.75,118.0,22327.84
2020-01-17 10:00:00,118.0,119.1875,117.25,117.5,34147.84,118.0,119.1875,117.25,117.5,34147.84
2020-01-17 10:30:00,117.5625,118.1875,117.25,118.0625,22369.28,117.5625,118.1875,117.25,118.0625,22369.28
2020-01-17 11:00:00,117.9375,118.4375,117.375,117.375,18242.08,117.9375,118.4375,117.375,117.375,18242.08
2020-01-17 11:30:00,117.25,117.9375,117.1875,117.625,8963.04,117.25,117.9375,117.1875,117.625,8963.04
2020-01-17 12:00:00,117.625,118.0,117.3125,117.8125,12871.52,117.625,118.0,117.3125,117.8125,12871.52
2020-01-17 12:30:00,117.8125,117.8125,117.3125,117.625,13506.08,117.8125,117.8125,117.3125,117.625,13506.08
2020-01-17 13:00:00,117.625,117.625,116.75,117.1875,26048.64,117.625,117.625,116.75,117.1875,26048.64
2020-01-17 13:30:00,117.1875,117.375,116.875,117.3125,9604.96,117.1875,117.375,116.875,117.3125,9604.96
2020-01-17 14:00:00,117.25,117.875,117.0625,117.8125,17028.32,117.25,117.875,117.0625,117.8125,17028.32
2020-01-17 14:30:00,117.875,118.125,117.6875,118.125,12952.16,117.875,118.125,117.6875,118.125,12952.16
2020-01-17 15:00:00,118.125,118.1875,117.9375,118.125,8717.44,118.125,118.1875,117.9375,118.125,8717.44
2020-01-17 15:30:00,118.1875,118.4375,118.0625,118.375,24137.28,118.1875,118.4375,118.0625,118.375,24137.28
2020-01-21 09:30:00,116.4375,117.0625,116.1875,116.875,17880.0,116.4375,117.0625,116.1875,116.875,17880.0
2020-01-21 10:00:00,116.875,117.5,116.375,117.3125,16958.56,116.875,117.5,116.375,117.3125,16958.56
2020-01-21 10:30:00,117.25,118.0,117.125,117.4375,13214.4,117.25,118.0,117.125,117.4375,13214.4
2020-01-21 11:00:00,117.375,117.5625,116.5625,116.5625,13096.0,117.375,117.5625,116.5625,116.5625,13096.0
2020-01-21 11:30:00,116.625,117.3125,116.5625,117.25,8044.8,116.625,117.3125,116.5625,117.25,8044.8
2020-01-21 12:00:00,117.3125,117.5625,117.0,117.5,6549.6,117.3125,117.5625,117.0,117.5,6549.6
2020-01-21 12:30:00,117.5,118.0,117.4375,118.0,8127.68,117.5,118.0,117.4375,118.0,8127.68
2020-01-21 13:00:00,118.0625,118.5625,117.75,118.0,15326.4,118.0625,118.5625,117.75,118.0,15326.4
2020-01-21 13:30:00,118.0,118.125,117.4375,117.75,22892.48,118.0,118.125,117.4375,117.75,22892.48
2020-01-21 14:00:00,117.75,117.875,116.625,117.0625,30108.48,117.75,117.875,116.625,117.0625,30108.48
2020-01-21 14:30:00,117.0,117.0,116.625,116.6875,7551.36,117.0,117.0,116.625,116.6875,7551.36
2020-01-21 15:00:00,116.75,116.75,116.3125,116.5,11215.68,116.75,116.75,116.3125,116.5,11215.68
2020-01-21 15:30:00,116.5,116.625,116.4375,116.625,10742.4,116.5,116.625,116.4375,116.625,10742.4
2020-01-22 09:30:00,112.875,112.875,111.6875,112.3125,95770.08,112.875,112.875,111.6875,112.3125,95770.08
2020-01-22 10:00:00,112.3125,112.3125,111.0,111.0625,43072.16,112.3125,112.3125,111.0,111.0625,43072.16
2020-01-22 10:30:00,111.0625,112.6875,110.4375,112.25,74477.44,111.0625,112.6875,110.4375,112.25,74477.44
2020-01-22 11:00:00,112.1875,112.1875,110.75,111.3125,111078.08,112.1875,112.1875,110.75,111.3125,111078.08
2020-01-22 11:30:00,111.375,111.8125,110.9375,111.1875,22642.56,111.375,111.8125,110.9375,111.1875,22642.56
2020-01-22 12:00:00,111.0,111.0625,110.25,110.9375,30162.88,111.0,111.0625,110.25,110.9375,30162.88
2020-01-22 12:30:00,110.9375,111.0,110.25,110.3125,14791.84,110.9375,111.0,110.25,110.3125,14791.84
2020-01-22 13:00:00,110.25,111.625,109.875,111.5625,39705.76,110.25,111.625,109.875,111.5625,39705.76
2020-01-22 13:30:00,111.625,111.75,111.1875,111.5625,13906.72,111.625,111.75,111.1875,111.5625,13906.72
2020-01-22 14:00:00,111.5,111.625,109.75,110.4375,46637.28,111.5,111.625,109.75,110.4375,46637.28
2020-01-22 14:30:00,110.4375,110.75,110.1875,110.5,26435.36,110.4375,110.75,110.1875,110.5,26435.36
2020-01-22 15:00:00,110.5,110.625,110.125,110.25,23305.76,110.5,110.625,110.125,110.25,23305.76
2020-01-22 15:30:00,110.25,110.5,110.0625,110.25,27192.0,110.25,110.5,110.0625,110.25,27192.0
2020-01-23 09:30:00,104.8125,104.8125,102.8125,103.6875,204348.96,104.8125,104.8125,102.8125,103.6875,204348.96
2020-01-23 10:00:00,103.75,104.1875,103.0,103.5,101591.04,103.75,104.1875,103.0,103.5,101591.04
2020-01-23 10:30:00,103.4375,104.0,103.1875,104.0,69026.88,103.4375,104.0,103.1875,104.0,69026.88
2020-01-23 11:00:00,103.6875,105.5625,103.6875,105.0,105783.04,103.6875,105.5625,103.6875,105.0,105783.04
2020-01-23 11:30:00,105.125,106.1875,105.0625,105.6875,45547.36,105.125,106.1875,105.0625,105.6875,45547.36
2020-01-23 12:00:00,105.5625,105.625,104.375,104.375,28740.32,105.5625,105.625,104.375,104.375,28740.32
2020-01-23 12:30:00,104.4375,104.4375,103.375,103.5,47444.32,104.4375,104.4375,103.375,103.5,47444.32
2020-01-23 13:00:00,103.5,104.3125,103.125,104.25,88289.28,103.5,104.3125,103.125,104.25,88289.28
2020-01-23 13:30:00,104.3125,104.875,103.875,104.5625,16564.96,104.3125,104.875,103.875,104.5625,16564.96
2020-01-23 14:00:00,104.5625,106.125,104.5625,106.0,57539.68,104.5625,106.125,104.5625,106.0,57539.68
2020-01-23 14:30:00,106.0625,106.75,105.75,105.8125,33477.76,106.0625,106.75,105.75,105.8125,33477.76
2020-01-23 15:00:00,105.8125,105.8125,105.4375,105.6875,11076.96,105.8125,105.8125,105.4375,105.6875,11076.96
2020-01-23 15:30:00,105.8125,106.125,105.8125,105.8125,20947.68,105.8125,106.125,105.8125,105.8125,20947.68
2020-01-24 09:30:00,102.625,102.625,101.375,102.5625,185267.2,102.625,102.625,101.375,102.5625,185267.2
2020-01-24 10:00:00,102.5,102.9375,101.75,101.875,43052.8,102.5,102.9375,101.75,101.875,43052.8
2020-01-24 10:30:00,101.875,102.1875,100.5,100.625,81940.8,101.875,102.1875,100.5,100.625,81940.8
2020-01-24 11:00:00,100.5625,101.1875,99.625,99.9375,197404.48,100.5625,101.1875,99.625,99.9375,197404.48
2020-01-24 11:30:00,100.0,100.8125,99.625,100.5,70320.64,100.0,100.8125,99.625,100.5,70320.64
2020-01-24 12:00:00,100.375,100.625,99.4375,99.9375,67444.96,100.375,100.625,99.4375,99.9375,67444.96
2020-01-24 12:30:00,100.0625,100.875,99.75,100.75,39647.52,100.0625,100.875,99.75,100.75,39647.52
2020-01-24 13:00:00,100.6875,101.125,100.125,100.8125,24776.48,100.6875,101.125,100.125,100.8125,24776.48
2020-01-24 13:30:00,100.8125,101.0625,100.25,100.5,11764.0,100.8125,101.0625,100.25,100.5,11764.0
2020-01-24 14:00:00,100.4375,100.8125,99.6875,100.6875,68653.28,100.4375,100.8125,99.6875,100.6875,68653.28
2020-01-24 14:30:00,100.75,101.125,100.4375,100.875,82266.4,100.75,101.125,100.4375,100.875,82266.4
2020-01-24 15:00:00,100.8125,101.25,100.75,101.125,15029.76,100.8125,101.25,100.75,101.125,15029.76
2020-01-24 15:30:00,101.1875,101.5,100.625,101.3125,52939.04,101.1875,101.5,100.625,101.3125,52939.04
2020-01-27 09:30:00,95.6875,97.875,95.375,97.4375,122159.04,95.6875,97.875,95.375,97.4375,122159.04
2020-01-27 10:00:00,97.4375,98.3125,96.5,97.4375,69633.12,97.4375,98.3125,96.5,97.4375,69633.12
2020-01-27 10:30:00,97.375,97.625,95.0,95.3125,101666.08,97.375,97.625,95.0,95.3125,101666.08
2020-01-27 11:00:00,95.3125,95.6875,94.625,95.3125,111681.92,95.3125,95.6875,94.625,95.3125,111681.92
2020-01-27 11:30:00,95.5,95.75,94.3125,94.6875,93763.2,95.5,95.75,94.3125,94.6875,93763.2
2020-01-27 12:00:00,94.625,95.25,94.5,94.6875,62691.84,94.625,95.25,94.5,94.6875,62691.84
2020-01-27 12:30:00,94.625,95.5625,94.625,95.1875,25683.04,94.625,95.5625,94.625,95.1875,25683.04
2020-01-27 13:00:00,95.125,96.375,95.125,96.25,67389.92,95.125,96.375,95.125,96.25,67389.92
2020-01-27 13:30:00,96.3125,96.875,96.1875,96.5,51907.04,96.3125,96.875,96.1875,96.5,51907.04
2020-01-27 14:00:00,96.4375,96.875,95.625,96.6875,38247.52,96.4375,96.875,95.625,96.6875,38247.52
2020-01-27 14:30:00,96.75,97.0625,96.0625,96.1875,32636.16,96.75,97.0625,96.0625,96.1875,32636.16
2020-01-27 15:00:00,96.25,96.3125,96.0625,96.0625,10189.92,96.25,96.3125,96.0625,96.0625,10189.92
2020-01-27 15:30:00,96.0625,96.3125,95.75,95.8125,48772.32,96.0625,96.3125,95.75,95.8125,48772.32
2020-01-28 09:30:00,96.9375,96.9375,96.0625,96.3125,63598.08,96.9375,96.9375,96.0625,96.3125,63598.08
2020-01-28 10:00:00,96.3125,99.25,96.1875,99.125,85585.28,96.3125,99.25,96.1875,99.125,85585.28
2020-01-28 10:30:00,99.0625,99.5625,98.4375,99.25,64886.56,99.0625,99.5625,98.4375,99.25,64886.56
2020-01-28 11:00:00,99.25,99.3125,97.8125,98.5,36619.04,99.25,99.3125,97.8125,98.5,36619.04
2020-01-28 11:30:00,98.3125,99.25,98.125,98.75,20490.4,98.3125,99.25,98.125,98.75,20490.4
2020-01-28 12:00:00,98.8125,98.875,97.875,98.1875,35152.32,98.8125,98.875,97.875,98.1875,35152.32
2020-01-28 12:30:00,98.1875,98.1875,97.625,97.625,4137.28,98.1875,98.1875,97.625,97.625,4137.28
2020-01-28 13:00:00,97.625,97.9375,97.125,97.8125,11489.44,97.625,97.9375,97.125,97.8125,11489.44
2020-01-28 13:30:00,97.9375,98.0,97.5,97.5625,2553.44,97.9375,98.0,97.5,97.5625,2553.44
2020-01-28 14:00:00,97.5625,98.8125,97.5,97.75,19406.88,97.5625,98.8125,97.5,97.75,19406.88
2020-01-28 14:30:00,97.75,98.0625,97.625,97.875,26978.72,97.75,98.0625,97.625,97.875,26978.72
2020-01-28 15:00:00,97.875,98.5,97.8125,98.5,38758.56,97.875,98.5,97.8125,98.5,38758.56
2020-01-28 15:30:00,98.5,98.5,98.3125,98.375,23176.8,98.5,98.5,98.3125,98.375,23176.8
2020-01-29 09:30:00,98.8125,98.9375,96.9375,97.25,88413.44,98.8125,98.9375,96.9375,97.25,88413.44
2020-01-29 10:00:00,97.1875,97.3125,96.5,97.3125,53370.4,97.1875,97.3125,96.5,97.3125,53370.4
2020-01-29 10:30:00,96.8125,97.75,95.5,97.5,85663.68,96.8125,97.75,95.5,97.5,85663.68
2020-01-29 11:00:00,97.5625,98.1875,97.375,97.875,19786.08,97.5625,98.1875,97.375,97.875,19786.08
2020-01-29 11:30:00,97.875,98.3125,96.75,98.25,19160.96,97.875,98.3125,96.75,98.25,19160.96
2020-01-29 12:00:00,98.3125,98.3125,97.0625,97.3125,9516.8,98.3125,98.3125,97.0625,97.3125,9516.8
2020-01-29 12:30:00,97.3125,97.5,96.625,97.0625,15790.4,97.3125,97.5,96.625,97.0625,15790.4
2020-01-29 13:00:00,97.0,97.3125,96.625,96.6875,31866.88,97.0,97.3125,96.625,96.6875,31866.88
2020-01-29 13:30:00,96.75,97.1875,96.375,96.75,10116.48,96.75,97.1875,96.375,96.75,10116.48
2020-01-29 14:00:00,96.75,97.5,96.625,97.5,24901.12,96.75,97.5,96.625,97.5,24901.12
2020-01-29 14:30:00,97.375,97.5,97.125,97.1875,7403.2,97.375,97.5,97.125,97.1875,7403.2
2020-01-29 15:00:00,97.1875,97.1875,96.5,96.5,16748.0,97.1875,97.1875,96.5,96.5,16748.0
2020-01-29 15:30:00,96.5,96.875,96.4375,96.75,13980.32,96.5,96.875,96.4375,96.75,13980.32
2020-01-30 09:30:00,93.0625,95.125,92.8125,94.5625,149061.12,93.0625,95.125,92.8125,94.5625,149061.12
2020-01-30 10:00:00,94.5,94.8125,93.375,94.0625,125190.24,94.5,94.8125,93.375,94.0625,125190.24
2020-01-30 10:30:00,94.0625,94.0625,92.75,92.9375,73891.36,94.0625,94.0625,92.75,92.9375,73891.36
2020-01-30 11:00:00,92.9375,94.1875,92.9375,93.8125,48965.92,92.9375,94.1875,92.9375,93.8125,48965.92
2020-01-30 11:30:00,93.8125,94.25,93.0625,93.1875,37792.96,93.8125,94.25,93.0625,93.1875,37792.96
2020-01-30 12:00:00,93.1875,93.4375,91.75,92.25,98276.48,93.1875,93.4375,91.75,92.25,98276.48
2020-01-30 12:30:00,92.1875,92.6875,91.4375,92.0625,82884.96,92.1875,92.6875,91.4375,92.0625,82884.96
2020-01-30 13:00:00,92.125,92.1875,91.5,91.5625,27103.68,92.125,92.1875,91.5,91.5625,27103.68
2020-01-30 13:30:00,91.6875,92.375,91.4375,92.0625,31294.56,91.6875,92.375,91.4375,92.0625,31294.56
2020-01-30 14:00:00,92.0625,93.1875,91.8125,93.1875,35758.88,92.0625,93.1875,91.8125,93.1875,35758.88
2020-01-30 14:30:00,93.25,94.875,92.8125,94.0625,96626.56,93.25,94.875,92.8125,94.0625,96626.56
2020-01-30 15:00:00,94.1875,95.1875,94.0625,94.875,61944.32,94.1875,95.1875,94.0625,94.875,61944.32
2020-01-30 15:30:00,94.875,95.4375,94.75,95.4375,55241.92,94.875,95.4375,94.75,95.4375,55241.92
2020-01-31 09:30:00,91.8125,92.5625,91.25,92.375,109248.32,91.8125,92.5625,91.25,92.375,109248.32
2020-01-31 10:00:00,92.375,92.375,91.375,91.6875,44661.44,92.375,92.375,91.375,91.6875,44661.44
2020-01-31 10:30:00,91.6875,91.8125,90.75,91.0,100143.68,91.6875,91.8125,90.75,91.0,100143.68
2020-01-31 11:00:00,91.0,91.375,89.875,91.0625,96986.24,91.0,91.375,89.875,91.0625,96986.24
2020-01-31 11:30:00,91.0,93.625,90.75,93.0625,151761.44,91.0,93.625,90.75,93.0625,151761.44
2020-01-31 12:00:00,93.0,93.25,90.375,90.4375,82751.52,93.0,93.25,90.375,90.4375,82751.52
2020-01-31 12:30:00,90.4375,90.625,89.25,90.0,101632.16,90.4375,90.625,89.25,90.0,101632.16
2020-01-31 13:00:00,90.125,90.625,89.5625,89.875,29045.76,90.125,90.625,89.5625,89.875,29045.76
2020-01-31 13:30:00,89.8125,89.8125,88.9375,89.125,66136.16,89.8125,89.8125,88.9375,89.125,66136.16
2020-01-31 14:00:00,89.0625,91.3125,88.9375,91.0625,58812.0,89.0625,91.3125,88.9375,91.0625,58812.0
2020-01-31 14:30:00,91.1875,91.6875,90.6875,91.0625,49158.4,91.1875,91.6875,90.6875,91.0625,49158.4
2020-01-31 15:00:00,91.0,91.0625,90.1875,90.25,15687.04,91.0,91.0625,90.1875,90.25,15687.04
2020-01-31 15:30:00,90.375,91.5,90.3125,91.3125,65299.52,90.375,91.5,90.3125,91.3125,65299.52
2020-02-03 09:30:00,89.5625,90.4375,88.5,89.875,145612.8,89.5625,90.4375,88.5,89.875,145612.8
2020-02-03 10:00:00,89.9375,91.125,89.1875,90.0,85977.44,89.9375,91.125,89.1875,90.0,85977.44
2020-02-03 10:30:00,89.875,90.1875,88.75,89.3125,63605.76,89.875,90.1875,88.75,89.3125,63605.76
2020-02-03 11:00:00,89.3125,89.3125,86.6875,86.6875,166125.12,89.3125,89.3125,86.6875,86.6875,166125.12
2020-02-03 11:30:00,86.625,87.4375,85.3125,86.4375,152920.0,86.625,87.4375,85.3125,86.4375,152920.0
2020-02-03 12:00:00,86.3125,87.125,86.25,87.0625,73656.16,86.3125,87.125,86.25,87.0625,73656.16
2020-02-03 12:30:00,87.125,88.3125,86.75,88.0,47370.24,87.125,88.3125,86.75,88.0,47370.24
2020-02-03 13:00:00,88.0,88.875,87.125,87.125,67390.24,88.0,88.875,87.125,87.125,67390.24
2020-02-03 13:30:00,87.125,87.375,86.625,86.8125,26779.2,87.125,87.375,86.625,86.8125,26779.2
2020-02-03 14:00:00,86.875,86.9375,85.6875,85.75,74346.56,86.875,86.9375,85.6875,85.75,74346.56
2020-02-03 14:30:00,85.6875,86.0625,85.1875,85.625,82351.84,85.6875,86.0625,85.1875,85.625,82351.84
2020-02-03 15:00:00,85.625,86.0,85.4375,86.0,50993.44,85.625,86.0,85.4375,86.0,50993.44
2020-02-03 15:30:00,86.0,86.0,85.3125,85.625,125099.68,86.0,86.0,85.3125,85.625,125099.68
2020-02-04 09:30:00,88.4375,88.75,87.4375,87.625,120544.16,88.4375,88.75,87.4375,87.625,120544.16
2020-02-04 10:00:00,87.5625,87.5625,86.3125,87.25,87560.96,87.5625,87.5625,86.3125,87.25,87560.96
2020-02-04 10:30:00,87.3125,87.625,86.125,87.1875,70360.32,87.3125,87.625,86.125,87.1875,70360.32
2020-02-04 11:00:00,87.125,88.375,86.875,87.25,49503.52,87.125,88.375,86.875,87.25,49503.52
2020-02-04 11:30:00,87.3125,87.9375,86.9375,87.3125,33908.8,87.3125,87.9375,86.9375,87.3125,33908.8
2020-02-04 12:00:00,87.3125,87.4375,86.5,87.375,33530.08,87.3125,87.4375,86.5,87.375,33530.08
2020-02-04 12:30:00,87.375,87.6875,86.5625,86.625,60927.04,87.375,87.6875,86.5625,86.625,60927.04
2020-02-04 13:00:00,86.625,86.875,85.875,86.3125,63293.92,86.625,86.875,85.875,86.3125,63293.92
2020-02-04 13:30:00,86.3125,86.3125,85.4375,86.0625,50603.68,86.3125,86.3125,85.4375,86.0625,50603.68
2020-02-04 14:00:00,86.0625,86.125,84.0625,84.1875,122204.48,86.0625,86.125,84.0625,84.1875,122204.48
2020-02-04 14:30:00,84.1875,84.8125,83.875,84.625,40107.68,84.1875,84.8125,83.875,84.625,40107.68
2020-02-04 15:00:00,84.6875,85.4375,84.625,85.0,43227.52,84.6875,85.4375,84.625,85.0,43227.52
2020-02-04 15:30:00,85.0,85.0625,84.375,84.5625,45244.96,85.0,85.0625,84.375,84.5625,45244.96
2020-02-05 09:30:00,89.5,91.0625,89.375,90.4375,208200.48,89.5,91.0625,89.375,90.4375,208200.48
2020-02-05 10:00:00,90.5,91.375,89.875,90.5625,107018.56,90.5,91.375,89.875,90.5625,107018.56
2020-02-05 10:30:00,90.625,91.5,90.0625,90.375,67763.68,90.625,91.5,90.0625,90.375,67763.68
2020-02-05 11:00:00,90.4375,90.625,89.5,90.5625,55708.8,90.4375,90.625,89.5,90.5625,55708.8
2020-02-05 11:30:00,90.5,90.8125,90.125,90.6875,23377.12,90.5,90.8125,90.125,90.6875,23377.12
2020-02-05 12:00:00,90.5625,91.125,90.5,90.875,27864.8,90.5625,91.125,90.5,90.875,27864.8
2020-02-05 12:30:00,90.875,91.8125,90.875,91.125,50030.24,90.875,91.8125,90.875,91.125,50030.24
2020-02-05 13:00:00,91.0625,91.125,89.9375,90.0,25942.88,91.0625,91.125,89.9375,90.0,25942.88
2020-02-05 13:30:00,89.9375,90.3125,89.6875,89.6875,22837.76,89.9375,90.3125,89.6875,89.6875,22837.76
2020-02-05 14:00:00,89.6875,89.6875,87.5,88.375,94909.44,89.6875,89.6875,87.5,88.375,94909.44
2020-02-05 14:30:00,88.25,89.0625,87.0,88.8125,137111.68,88.25,89.0625,87.0,88.8125,137111.68
2020-02-05 15:00:00,88.8125,89.75,88.75,89.4375,57374.08,88.8125,89.75,88.75,89.4375,57374.08
2020-02-05 15:30:00,89.375,89.5,88.875,88.9375,33376.8,89.375,89.5,88.875,88.9375,33376.8
2020-02-06 09:30:00,87.8125,88.0,86.25,88.0,85544.48,87.8125,88.0,86.25,88.0,85544.48
2020-02-06 10:00:00,88.0,88.6875,87.4375,88.625,41376.32,88.0,88.6875,87.4375,88.625,41376.32
2020-02-06 10:30:00,88.625,89.25,87.5,87.8125,51192.96,88.625,89.25,87.5,87.8125,51192.96
2020-02-06 11:00:00,87.6875,89.8125,87.6875,88.75,70448.64,87.6875,89.8125,87.6875,88.75,70448.64
2020-02-06 11:30:00,88.8125,89.0625,87.875,88.0,37996.32,88.8125,89.0625,87.875,88.0,37996.32
2020-02-06 12:00:00,88.0,88.8125,87.9375,88.75,17015.36,88.0,88.8125,87.9375,88.75,17015.36
2020-02-06 12:30:00,88.875,88.9375,88.3125,88.875,7738.56,88.875,88.9375,88.3125,88.875,7738.56
2020-02-06 13:00:00,88.875,88.875,88.1875,88.375,29088.96,88.875,88.875,88.1875,88.375,29088.96
2020-02-06 13:30:00,88.3125,88.375,87.75,88.0625,20108.64,88.3125,88.375,87.75,88.0625,20108.64
2020-02-06 14:00:00,87.9375,88.875,87.8125,88.8125,48876.0,87.9375,88.875,87.8125,88.8125,48876.0
2020-02-06 14:30:00,88.875,89.1875,88.75,88.8125,27226.88,88.875,89.1875,88.75,88.8125,27226.88
2020-02-06 15:00:00,88.8125,89.3125,88.75,89.3125,31753.12,88.8125,89.3125,88.75,89.3125,31753.12
2020-02-06 15:30:00,89.3125,89.3125,88.8125,89.1875,38846.08,89.3125,89.3125,88.8125,89.1875,38846.08
2020-02-07 09:30:00,87.0625,87.0625,86.1875,86.375,105127.52,87.0625,87.0625,86.1875,86.375,105127.52
2020-02-07 10:00:00,86.3125,87.875,86.0,87.5,86033.92,86.3125,87.875,86.0,87.5,86033.92
2020-02-07 10:30:00,87.5,88.125,87.3125,87.9375,30908.96,87.5,88.125,87.3125,87.9375,30908.96
2020-02-07 11:00:00,87.8125,89.0625,87.4375,88.75,52396.64,87.8125,89.0625,87.4375,88.75,52396.64
2020-02-07 11:30:00,88.75,88.875,87.6875,87.75,14345.12,88.75,88.875,87.6875,87.75,14345.12
2020-02-07 12:00:00,87.75,88.1875,87.5,87.625,12478.08,87.75,88.1875,87.5,87.625,12478.08
2020-02-07 12:30:00,87.625,87.625,86.9375,87.0,49363.68,87.625,87.625,86.9375,87.0,49363.68
2020-02-07 13:00:00,86.9375,87.375,86.875,87.375,26952.32,86.9375,87.375,86.875,87.375,26952.32
2020-02-07 13:30:00,87.3125,87.6875,86.5625,86.5625,30266.08,87.3125,87.6875,86.5625,86.5625,30266.08
2020-02-07 14:00:00,86.5625,87.0,86.375,86.6875,47771.36,86.5625,87.0,86.375,86.6875,47771.36
2020-02-07 14:30:00,86.6875,86.9375,86.375,86.625,31877.44,86.6875,86.9375,86.375,86.625,31877.44
2020-02-07 15:00:00,86.625,87.0625,86.5625,87.0,12517.92,86.625,87.0625,86.5625,87.0,12517.92
2020-02-07 15:30:00,87.0,87.0,86.8125,86.875,36161.12,87.0,87.0,86.8125,86.875,36161.12
2020-02-10 09:30:00,85.125,86.0,84.75,85.8125,149639.68,85.125,86.0,84.75,85.8125,149639.68
2020-02-10 10:00:00,85.875,86.1875,85.0625,85.25,75374.88,85.875,86.1875,85.0625,85.25,75374.88
2020-02-10 10:30:00,85.1875,86.375,84.6875,86.0,73144.8,85.1875,86.375,84.6875,86.0,73144.8
2020-02-10 11:00:00,85.875,86.1875,84.9375,84.9375,42385.12,85.875,86.1875,84.9375,84.9375,42385.12
2020-02-10 11:30:00,84.9375,85.125,84.1875,84.4375,112768.48,84.9375,85.125,84.1875,84.4375,112768.48
2020-02-10 12:00:00,84.4375,84.75,84.0,84.0625,37650.56,84.4375,84.75,84.0,84.0625,37650.56
2020-02-10 12:30:00,84.0,84.375,83.625,84.0,49353.6,84.0,84.375,83.625,84.0,49353.6
2020-02-10 13:00:00,84.0,84.1875,83.5,83.6875,54853.76,84.0,84.1875,83.5,83.6875,54853.76
2020-02-10 13:30:00,83.6875,84.0625,83.625,83.9375,16707.04,83.6875,84.0625,83.625,83.9375,16707.04
2020-02-10 14:00:00,83.875,84.25,83.6875,83.9375,32986.72,83.875,84.25,83.6875,83.9375,32986.72
2020-02-10 14:30:00,84.0,84.25,83.8125,84.125,27560.8,84.0,84.25,83.8125,84.125,27560.8
2020-02-10 15:00:00,84.125,84.3125,83.8125,83.9375,19074.72,84.125,84.3125,83.8125,83.9375,19074.72
2020-02-10 15:30:00,83.9375,84.0,83.75,83.9375,57522.08,83.9375,84.0,83.75,83.9375,57522.08
2020-02-11 09:30:00,87.5,87.5625,86.25,86.5625,91994.08,87.5,87.5625,86.25,86.5625,91994.08
2020-02-11 10:00:00,86.5625,87.125,86.25,86.5,48894.24,86.5625,87.125,86.25,86.5,48894.24
2020-02-11 10:30:00,86.5625,87.125,86.5,86.8125,20329.6,86.5625,87.125,86.5,86.8125,20329.6
2020-02-11 11:00:00,86.8125,87.0625,85.6875,85.75,50841.44,86.8125,87.0625,85.6875,85.75,50841.44
2020-02-11 11:30:00,85.75,85.75,85.125,85.625,52071.2,85.75,85.75,85.125,85.625,52071.2
2020-02-11 12:00:00,85.6875,86.25,85.6875,86.125,19054.88,85.6875,86.25,85.6875,86.125,19054.88
2020-02-11 12:30:00,86.1875,86.4375,86.0625,86.125,9831.68,86.1875,86.4375,86.0625,86.125,9831.68
2020-02-11 13:00:00,86.125,86.125,85.5625,85.5625,7827.52,86.125,86.125,85.5625,85.5625,7827.52
2020-02-11 13:30:00,85.5625,85.6875,84.8125,85.0625,41499.52,85.5625,85.6875,84.8125,85.0625,41499.52
2020-02-11 14:00:00,85.0625,85.5,85.0,85.4375,17055.84,85.0625,85.5,85.0,85.4375,17055.84
2020-02-11 14:30:00,85.4375,85.4375,84.875,84.9375,30208.32,85.4375,85.4375,84.875,84.9375,30208.32
2020-02-11 15:00:00,84.875,85.0,84.5625,84.6875,15435.36,84.875,85.0,84.5625,84.6875,15435.36
2020-02-11 15:30:00,84.6875,85.9375,84.6875,85.5,54907.84,84.6875,85.9375,84.6875,85.5,54907.84
2020-02-12 09:30:00,90.5,91.0,89.8125,90.1875,176180.8,90.5,91.0,89.8125,90.1875,176180.8
2020-02-12 10:00:00,90.1875,91.125,89.9375,90.3125,106525.44,90.1875,91.125,89.9375,90.3125,106525.44
2020-02-12 10:30:00,90.3125,90.9375,89.5,89.625,51897.76,90.3125,90.9375,89.5,89.625,51897.76
2020-02-12 11:00:00,89.8125,89.8125,88.75,89.25,46603.36,89.8125,89.8125,88.75,89.25,46603.36
2020-02-12 11:30:00,89.25,90.0625,89.0625,89.9375,47895.52,89.25,90.0625,89.0625,89.9375,47895.52
2020-02-12 12:00:00,89.9375,90.25,89.5625,89.875,28112.16,89.9375,90.25,89.5625,89.875,28112.16
2020-02-12 12:30:00,89.9375,90.1875,89.6875,89.9375,17529.44,89.9375,90.1875,89.6875,89.9375,17529.44
2020-02-12 13:00:00,89.875,89.9375,89.4375,89.5625,19163.84,89.875,89.9375,89.4375,89.5625,19163.84
2020-02-12 13:30:00,89.5625,89.875,89.3125,89.6875,13160.8,89.5625,89.875,89.3125,89.6875,13160.8
2020-02-12 14:00:00,89.75,90.125,89.375,89.4375,25000.48,89.75,90.125,89.375,89.4375,25000.48
2020-02-12 14:30:00,89.4375,90.25,89.4375,90.0,27877.76,89.4375,90.25,89.4375,90.0,27877.76
2020-02-12 15:00:00,90.0625,90.6875,89.9375,90.5625,92759.84,90.0625,90.6875,89.9375,90.5625,92759.84
2020-02-12 15:30:00,90.5,90.9375,90.375,90.5,48453.12,90.5,90.9375,90.375,90.5,48453.12
2020-02-13 09:30:00,90.5,91.5,90.4375,90.5,82581.92,90.5,91.5,90.4375,90.5,82581.92
2020-02-13 10:00:00,90.5625,91.0625,90.0625,90.25,46712.96,90.5625,91.0625,90.0625,90.25,46712.96
2020-02-13 10:30:00,90.1875,90.375,89.5625,90.0625,41442.88,90.1875,90.375,89.5625,90.0625,41442.88
2020-02-13 11:00:00,90.0,90.75,90.0,90.0625,25853.92,90.0,90.75,90.0,90.0625,25853.92
2020-02-13 11:30:00,90.0625,90.5625,89.875,90.3125,15848.32,90.0625,90.5625,89.875,90.3125,15848.32
2020-02-13 12:00:00,90.4375,91.8125,90.4375,90.875,37176.32,90.4375,91.8125,90.4375,90.875,37176.32
2020-02-13 12:30:00,90.9375,91.0,90.5625,90.75,17433.28,90.9375,91.0,90.5625,90.75,17433.28
2020-02-13 13:00:00,90.75,90.8125,89.9375,90.1875,43159.68,90.75,90.8125,89.9375,90.1875,43159.68
2020-02-13 13:30:00,90.125,90.25,89.5,89.6875,17017.12,90.125,90.25,89.5,89.6875,17017.12
2020-02-13 14:00:00,89.6875,90.375,89.625,90.3125,29437.28,89.6875,90.375,89.625,90.3125,29437.28
2020-02-13 14:30:00,90.25,90.8125,90.1875,90.6875,11842.88,90.25,90.8125,90.1875,90.6875,11842.88
2020-02-13 15:00:00,90.75,91.0,90.6875,91.0,13998.72,90.75,91.0,90.6875,91.0,13998.72
2020-02-13 15:30:00,91.0,91.0,90.6875,90.875,27468.48,91.0,91.0,90.6875,90.875,27468.48
2020-02-14 09:30:00,92.6875,93.25,92.25,92.5,96625.28,92.6875,93.25,92.25,92.5,96625.28
2020-02-14 10:00:00,92.5625,92.8125,92.0,92.0,26305.92,92.5625,92.8125,92.0,92.0,26305.92
2020-02-14 10:30:00,92.0,92.3125,91.4375,91.75,22891.36,92.0,92.3125,91.4375,91.75,22891.36
2020-02-14 11:00:00,91.75,92.3125,91.5,92.3125,36321.92,91.75,92.3125,91.5,92.3125,36321.92
2020-02-14 11:30:00,92.25,92.5,91.5625,91.8125,28942.72,92.25,92.5,91.5625,91.8125,28942.72
2020-02-14 12:00:00,91.8125,92.0,91.1875,91.25,51572.16,91.8125,92.0,91.1875,91.25,51572.16
2020-02-14 12:30:00,91.1875,91.5,91.0,91.375,13619.52,91.1875,91.5,91.0,91.375,13619.52
2020-02-14 13:00:00,91.4375,91.875,91.25,91.625,20332.0,91.4375,91.875,91.25,91.625,20332.0
2020-02-14 13:30:00,91.6875,92.3125,91.5625,92.0625,11744.96,91.6875,92.3125,91.5625,92.0625,11744.96
2020-02-14 14:00:00,92.125,92.75,92.0,92.625,12259.52,92.125,92.75,92.0,92.625,12259.52
2020-02-14 14:30:00,92.625,92.6875,91.5,92.625,48793.12,92.625,92.6875,91.5,92.625,48793.12
2020-02-14 15:00:00,92.625,92.75,92.5,92.6875,14417.28,92.625,92.75,92.5,92.6875,14417.28
2020-02-14 15:30:00,92.6875,92.875,92.625,92.75,38273.12,92.6875,92.875,92.625,92.75,38273.12
2020-02-18 09:30:00,89.5,90.5,89.5,90.5,78722.4,89.5,90.5,89.5,90.5,78722.4
2020-02-18 10:00:00,90.4375,91.1875,90.3125,90.4375,39180.16,90.4375,91.1875,90.3125,90.4375,39180.16
2020-02-18 10:30:00,90.375,92.0625,90.0625,91.375,50332.16,90.375,92.0625,90.0625,91.375,50332.16
2020-02-18 11:00:00,91.375,91.4375,89.6875,90.5625,41678.08,91.375,91.4375,89.6875,90.5625,41678.08
2020-02-18 11:30:00,90.5,91.25,90.5,91.0625,11092.8,90.5,91.25,90.5,91.0625,11092.8
2020-02-18 12:00:00,91.0625,91.4375,90.9375,91.25,8132.96,91.0625,91.4375,90.9375,91.25,8132.96
2020-02-18 12:30:00,91.25,91.625,91.0625,91.4375,7881.12,91.25,91.625,91.0625,91.4375,7881.12
2020-02-18 13:00:00,91.4375,92.0625,91.25,91.6875,25257.92,91.4375,92.0625,91.25,91.6875,25257.92
2020-02-18 13:30:00,91.6875,91.875,91.5625,91.875,4650.08,91.6875,91.875,91.5625,91.875,4650.08
2020-02-18 14:00:00,91.875,92.8125,91.75,92.6875,22564.8,91.875,92.8125,91.75,92.6875,22564.8
2020-02-18 14:30:00,92.6875,92.8125,92.4375,92.5625,10608.32,92.6875,92.8125,92.4375,92.5625,10608.32
2020-02-18 15:00:00,92.5,92.75,92.375,92.75,6470.24,92.5,92.75,92.375,92.75,6470.24
2020-02-18 15:30:00,92.6875,92.6875,92.4375,92.5,14658.88,92.6875,92.6875,92.4375,92.5,14658.88
2020-02-19 09:30:00,95.625,95.875,94.625,94.625,71764.96,95.625,95.875,94.625,94.625,71764.96
2020-02-19 10:00:00,94.625,94.75,94.0,94.5,32520.64,94.625,94.75,94.0,94.5,32520.64
2020-02-19 10:30:00,94.5,95.75,94.4375,95.75,51988.64,94.5,95.75,94.4375,95.75,51988.64
2020-02-19 11:00:00,95.75,97.0,95.5,96.875,77719.2,95.75,97.0,95.5,96.875,77719.2
2020-02-19 11:30:00,96.9375,97.0625,96.0625,96.3125,37518.08,96.9375,97.0625,96.0625,96.3125,37518.08
2020-02-19 12:00:00,96.3125,97.0625,96.125,96.8125,20860.0,96.3125,97.0625,96.125,96.8125,20860.0
2020-02-19 12:30:00,96.875,97.375,96.875,97.0625,26696.0,96.875,97.375,96.875,97.0625,26696.0
2020-02-19 13:00:00,97.0625,97.375,96.75,96.875,21251.52,97.0625,97.375,96.75,96.875,21251.52
2020-02-19 13:30:00,96.9375,97.0,96.5625,96.8125,13715.84,96.9375,97.0,96.5625,96.8125,13715.84
2020-02-19 14:00:00,96.875,97.0,96.4375,96.625,10482.08,96.875,97.0,96.4375,96.625,10482.08
2020-02-19 14:30:00,96.625,97.25,96.5625,97.0625,15040.32,96.625,97.25,96.5625,97.0625,15040.32
2020-02-19 15:00:00,97.125,97.125,96.6875,96.8125,11767.84,97.125,97.125,96.6875,96.8125,11767.84
2020-02-19 15:30:00,96.75,96.8125,96.3125,96.3125,60556.0,96.75,96.8125,96.3125,96.3125,60556.0
2020-02-20 09:30:00,98.6875,98.875,98.25,98.5625,67657.92,98.6875,98.875,98.25,98.5625,67657.92
2020-02-20 10:00:00,98.5625,99.5,98.5,99.25,60871.04,98.5625,99.5,98.5,99.25,60871.04
2020-02-20 10:30:00,99.25,99.9375,99.1875,99.8125,48353.6,99.25,99.9375,99.1875,99.8125,48353.6
2020-02-20 11:00:00,99.8125,100.4375,99.0,99.125,130939.68,99.8125,100.4375,99.0,99.125,130939.68
2020-02-20 11:30:00,99.125,99.375,97.4375,97.75,73017.6,99.125,99.375,97.4375,97.75,73017.6
2020-02-20 12:00:00,97.6875,98.5625,97.625,97.875,26194.56,97.6875,98.5625,97.625,97.875,26194.56
2020-02-20 12:30:00,97.875,98.25,97.625,98.1875,8495.04,97.875,98.25,97.625,98.1875,8495.04
2020-02-20 13:00:00,98.1875,99.0,98.0,98.25,25097.12,98.1875,99.0,98.0,98.25,25097.12
2020-02-20 13:30:00,98.25,98.3125,97.625,97.875,17059.36,98.25,98.3125,97.625,97.875,17059.36
2020-02-20 14:00:00,97.8125,98.5,97.5,97.8125,21178.72,97.8125,98.5,97.5,97.8125,21178.72
2020-02-20 14:30:00,97.9375,98.125,97.5625,97.625,11356.48,97.9375,98.125,97.5625,97.625,11356.48
2020-02-20 15:00:00,97.6875,97.875,97.5,97.75,8323.04,97.6875,97.875,97.5,97.75,8323.04
2020-02-20 15:30:00,97.75,98.0625,97.5625,97.9375,32692.48,97.75,98.0625,97.5625,97.9375,32692.48
2020-02-21 09:30:00,94.4375,94.625,93.0,94.0625,166480.16,94.4375,94.625,93.0,94.0625,166480.16
2020-02-21 10:00:00,94.0625,95.5625,93.5625,95.125,67542.72,94.0625,95.5625,93.5625,95.125,67542.72
2020-02-21 10:30:00,95.25,95.375,93.875,94.0,87988.96,95.25,95.375,93.875,94.0,87988.96
2020-02-21 11:00:00,94.0,94.875,93.75,94.875,28338.88,94.0,94.875,93.75,94.875,28338.88
2020-02-21 11:30:00,94.75,95.6875,94.75,95.5,28135.52,94.75,95.6875,94.75,95.5,28135.52
2020-02-21 12:00:00,95.5625,95.875,95.1875,95.375,17757.92,95.5625,95.875,95.1875,95.375,17757.92
2020-02-21 12:30:00,95.375,96.0625,95.3125,96.0625,14548.96,95.375,96.0625,95.3125,96.0625,14548.96
2020-02-21 13:00:00,96.0625,96.5625,95.75,95.9375,21170.88,96.0625,96.5625,95.75,95.9375,21170.88
2020-02-21 13:30:00,95.9375,96.125,95.3125,95.875,19192.48,95.9375,96.125,95.3125,95.875,19192.48
2020-02-21 14:00:00,95.8125,96.125,95.3125,95.625,9331.36,95.8125,96.125,95.3125,95.625,9331.36
2020-02-21 14:30:00,95.6875,96.0,95.6875,95.875,4952.64,95.6875,96.0,95.6875,95.875,4952.64
2020-02-21 15:00:00,95.9375,96.0,95.75,95.8125,8074.4,95.9375,96.0,95.75,95.8125,8074.4
2020-02-21 15:30:00,95.8125,95.875,95.5,95.5625,20276.0,95.8125,95.875,95.5,95.5625,20276.0
2020-02-24 09:30:00,86.875,88.1875,86.5625,88.0625,165783.68,86.875,88.1875,86.5625,88.0625,165783.68
2020-02-24 10:00:00,88.0625,88.4375,87.4375,87.5,68188.8,88.0625,88.4375,87.4375,87.5,68188.8
2020-02-24 10:30:00,87.4375,87.5625,87.0,87.5625,50867.2,87.4375,87.5625,87.0,87.5625,50867.2
2020-02-24 11:00:00,87.5625,87.8125,86.625,87.0,50156.16,87.5625,87.8125,86.625,87.0,50156.16
2020-02-24 11:30:00,87.0,87.3125,86.25,86.4375,64545.92,87.0,87.3125,86.25,86.4375,64545.92
2020-02-24 12:00:00,86.375,86.4375,85.9375,86.25,58444.48,86.375,86.4375,85.9375,86.25,58444.48
2020-02-24 12:30:00,86.25,86.6875,85.9375,86.3125,45064.32,86.25,86.6875,85.9375,86.3125,45064.32
2020-02-24 13:00:00,86.1875,86.6875,85.4375,86.625,56914.88,86.1875,86.6875,85.4375,86.625,56914.88
2020-02-24 13:30:00,86.75,87.75,86.6875,87.6875,36939.36,86.75,87.75,86.6875,87.6875,36939.36
2020-02-24 14:00:00,87.5625,89.0625,87.5,88.8125,126387.04,87.5625,89.0625,87.5,88.8125,126387.04
2020-02-24 14:30:00,88.8125,89.5,88.8125,89.3125,81929.12,88.8125,89.5,88.8125,89.3125,81929.12
2020-02-24 15:00:00,89.375,89.6875,88.75,88.9375,37956.96,89.375,89.6875,88.75,88.9375,37956.96
2020-02-24 15:30:00,88.9375,89.0,88.1875,88.375,29627.04,88.9375,89.0,88.1875,88.375,29627.04
2020-02-25 09:30:00,88.875,89.0625,87.375,88.0,98430.56,88.875,89.0625,87.375,88.0,98430.56
2020-02-25 10:00:00,88.0,88.25,86.0,86.125,76338.56,88.0,88.25,86.0,86.125,76338.56
2020-02-25 10:30:00,86.1875,86.875,85.375,86.25,57411.04,86.1875,86.875,85.375,86.25,57411.04
2020-02-25 11:00:00,86.3125,86.625,85.6875,86.3125,34644.16,86.3125,86.625,85.6875,86.3125,34644.16
2020-02-25 11:30:00,86.5,86.5625,85.625,86.1875,68061.28,86.5,86.5625,85.625,86.1875,68061.28
2020-02-25 12:00:00,86.25,86.3125,85.4375,85.5,35370.72,86.25,86.3125,85.4375,85.5,35370.72
2020-02-25 12:30:00,85.5625,86.0,85.5,85.9375,19888.64,85.5625,86.0,85.5,85.9375,19888.64
2020-02-25 13:00:00,85.8125,86.1875,84.5,84.5625,76692.8,85.8125,86.1875,84.5,84.5625,76692.8
2020-02-25 13:30:00,84.5625,84.75,84.125,84.3125,87264.64,84.5625,84.75,84.125,84.3125,87264.64
2020-02-25 14:00:00,84.3125,84.5,83.5,83.625,45219.2,84.3125,84.5,83.5,83.625,45219.2
2020-02-25 14:30:00,83.625,83.75,83.125,83.1875,92643.2,83.625,83.75,83.125,83.1875,92643.2
2020-02-25 15:00:00,83.25,83.8125,83.25,83.5625,42377.12,83.25,83.8125,83.25,83.5625,42377.12
2020-02-25 15:30:00,83.5625,83.625,83.125,83.25,62963.84,83.5625,83.625,83.125,83.25,62963.84
2020-02-26 09:30:00,82.8125,84.5625,82.375,84.125,102392.16,82.8125,84.5625,82.375,84.125,102392.16
2020-02-26 10:00:00,84.125,84.125,83.1875,84.0625,60716.48,84.125,84.125,83.1875,84.0625,60716.48
2020-02-26 10:30:00,84.0625,85.375,83.6875,84.125,87303.2,84.0625,85.375,83.6875,84.125,87303.2
2020-02-26 11:00:00,84.125,84.3125,83.3125,83.875,27994.08,84.125,84.3125,83.3125,83.875,27994.08
2020-02-26 11:30:00,83.875,83.9375,82.125,82.25,64164.8,83.875,83.9375,82.125,82.25,64164.8
2020-02-26 12:00:00,82.25,82.5625,81.5,81.9375,75115.2,82.25,82.5625,81.5,81.9375,75115.2
2020-02-26 12:30:00,82.0,82.375,81.5625,81.8125,21837.28,82.0,82.375,81.5625,81.8125,21837.28
2020-02-26 13:00:00,81.75,82.1875,80.9375,82.0625,80082.72,81.75,82.1875,80.9375,82.0625,80082.72
2020-02-26 13:30:00,82.0625,82.0625,78.3125,78.375,251752.32,82.0625,82.0625,78.3125,78.375,251752.32
2020-02-26 14:00:00,78.3125,80.0,78.25,79.625,110732.48,78.3125,80.0,78.25,79.625,110732.48
2020-02-26 14:30:00,79.75,80.0,79.25,79.375,88535.68,79.75,80.0,79.25,79.375,88535.68
2020-02-26 15:00:00,79.4375,80.0,79.1875,79.875,32143.36,79.4375,80.0,79.1875,79.875,32143.36
2020-02-26 15:30:00,79.875,80.125,79.5625,79.625,62289.12,79.875,80.125,79.5625,79.625,62289.12
2020-02-27 09:30:00,72.3125,72.9375,71.4375,72.375,266296.32,72.3125,72.9375,71.4375,72.375,266296.32
2020-02-27 10:00:00,72.375,72.875,71.6875,71.75,70580.64,72.375,72.875,71.6875,71.75,70580.64
2020-02-27 10:30:00,71.75,73.3125,70.625,73.3125,155329.28,71.75,73.3125,70.625,73.3125,155329.28
2020-02-27 11:00:00,73.3125,74.5,73.0625,73.8125,126942.88,73.3125,74.5,73.0625,73.8125,126942.88
2020-02-27 11:30:00,73.8125,74.3125,72.1875,74.25,48331.2,73.8125,74.3125,72.1875,74.25,48331.2
2020-02-27 12:00:00,74.3125,76.125,73.9375,75.3125,185501.44,74.3125,76.125,73.9375,75.3125,185501.44
2020-02-27 12:30:00,75.125,76.625,75.0625,75.25,67409.76,75.125,76.625,75.0625,75.25,67409.76
2020-02-27 13:00:00,75.1875,75.8125,73.125,73.3125,65121.12,75.1875,75.8125,73.125,73.3125,65121.12
2020-02-27 13:30:00,73.3125,74.0625,72.5625,73.125,41293.92,73.3125,74.0625,72.5625,73.125,41293.92
2020-02-27 14:00:00,73.0,74.875,72.75,74.75,30176.16,73.0,74.875,72.75,74.75,30176.16
2020-02-27 14:30:00,74.8125,75.0,74.0,74.0625,31005.92,74.8125,75.0,74.0,74.0625,31005.92
2020-02-27 15:00:00,74.0625,74.5625,73.625,73.625,26100.48,74.0625,74.5625,73.625,73.625,26100.48
2020-02-27 15:30:00,73.625,74.5,73.3125,73.4375,59503.36,73.625,74.5,73.3125,73.4375,59503.36
2020-02-28 09:30:00,68.0,69.125,67.6875,68.125,167776.64,68.0,69.125,67.6875,68.125,167776.64
2020-02-28 10:00:00,68.0625,68.375,66.25,66.3125,176336.8,68.0625,68.375,66.25,66.3125,176336.8
2020-02-28 10:30:00,66.3125,66.5625,65.3125,65.375,177321.44,66.3125,66.5625,65.3125,65.375,177321.44
2020-02-28 11:00:00,65.375,66.625,64.4375,66.25,144385.12,65.375,66.625,64.4375,66.25,144385.12
2020-02-28 11:30:00,66.25,68.4375,66.1875,66.8125,150328.48,66.25,68.4375,66.1875,66.8125,150328.48
2020-02-28 12:00:00,67.0,68.125,66.4375,68.0625,52728.0,67.0,68.125,66.4375,68.0625,52728.0
2020-02-28 12:30:00,68.125,68.375,66.8125,67.75,34958.08,68.125,68.375,66.8125,67.75,34958.08
2020-02-28 13:00:00,67.5625,67.75,66.6875,67.125,18748.8,67.5625,67.75,66.6875,67.125,18748.8
2020-02-28 13:30:00,67.0625,67.375,65.9375,67.3125,39126.88,67.0625,67.375,65.9375,67.3125,39126.88
2020-02-28 14:00:00,67.125,67.5625,66.6875,67.1875,31965.6,67.125,67.5625,66.6875,67.1875,31965.6
2020-02-28 14:30:00,67.3125,68.9375,67.3125,68.625,56196.0,67.3125,68.9375,67.3125,68.625,56196.0
2020-02-28 15:00:00,68.5625,68.625,67.625,67.75,30863.36,68.5625,68.625,67.625,67.75,30863.36
2020-02-28 15:30:00,67.75,68.5625,67.75,68.5625,131771.36,67.75,68.5625,67.75,68.5625,131771.36
2020-03-02 09:30:00,71.4375,71.5625,69.5625,70.25,113050.88,71.4375,71.5625,69.5625,70.25,113050.88
2020-03-02 10:00:00,70.1875,70.9375,69.6875,70.4375,62371.2,70.1875,70.9375,69.6875,70.4375,62371.2
2020-03-02 10:30:00,70.375,71.875,69.875,71.5,55235.2,70.375,71.875,69.875,71.5,55235.2
2020-03-02 11:00:00,71.4375,73.25,70.625,72.6875,85744.96,71.4375,73.25,70.625,72.6875,85744.96
2020-03-02 11:30:00,72.6875,74.375,72.625,73.6875,79745.44,72.6875,74.375,72.625,73.6875,79745.44
2020-03-02 12:00:00,73.6875,74.5,72.9375,73.5625,71080.0,73.6875,74.5,72.9375,73.5625,71080.0
2020-03-02 12:30:00,73.5625,74.3125,73.5,73.9375,41574.72,73.5625,74.3125,73.5,73.9375,41574.72
2020-03-02 13:00:00,73.9375,74.125,72.8125,72.9375,29908.16,73.9375,74.125,72.8125,72.9375,29908.16
2020-03-02 13:30:00,72.9375,73.5625,72.75,73.5625,18712.8,72.9375,73.5625,72.75,73.5625,18712.8
2020-03-02 14:00:00,73.5625,74.125,72.6875,73.0625,30737.12,73.5625,74.125,72.6875,73.0625,30737.12
2020-03-02 14:30:00,73.125,73.125,72.125,72.875,37816.96,73.125,73.125,72.125,72.875,37816.96
2020-03-02 15:00:00,72.875,74.4375,72.875,74.3125,40184.64,72.875,74.4375,72.875,74.3125,40184.64
2020-03-02 15:30:00,74.375,75.0,74.125,74.9375,68937.44,74.375,75.0,74.125,74.9375,68937.44
2020-03-03 09:30:00,76.3125,76.3125,75.0,75.5,93718.08,76.3125,76.3125,75.0,75.5,93718.08
2020-03-03 10:00:00,75.625,78.8125,74.1875,76.0,220662.08,75.625,78.8125,74.1875,76.0,220662.08
2020-03-03 10:30:00,75.9375,78.125,75.875,77.75,99793.44,75.9375,78.125,75.875,77.75,99793.44
2020-03-03 11:00:00,77.75,77.875,73.125,73.9375,140816.0,77.75,77.875,73.125,73.9375,140816.0
2020-03-03 11:30:00,74.0,75.5625,73.875,75.25,96254.24,74.0,75.5625,73.875,75.25,96254.24
2020-03-03 12:00:00,75.375,76.0,74.75,75.0625,57172.96,75.375,76.0,74.75,75.0625,57172.96
2020-03-03 12:30:00,75.125,75.3125,74.4375,74.8125,18323.52,75.125,75.3125,74.4375,74.8125,18323.52
2020-03-03 13:00:00,74.75,74.75,72.6875,73.1875,50442.72,74.75,74.75,72.6875,73.1875,50442.72
2020-03-03 13:30:00,73.1875,74.3125,72.6875,72.8125,35336.8,73.1875,74.3125,72.6875,72.8125,35336.8
2020-03-03 14:00:00,72.8125,74.5625,72.125,74.4375,68077.92,72.8125,74.5625,72.125,74.4375,68077.92
2020-03-03 14:30:00,74.4375,74.875,73.6875,74.8125,28348.48,74.4375,74.875,73.6875,74.8125,28348.48
2020-03-03 15:00:00,74.875,75.5,74.75,75.3125,47533.12,74.875,75.5,74.75,75.3125,47533.12
2020-03-03 15:30:00,75.25,75.3125,74.1875,74.5625,79978.72,75.25,75.3125,74.1875,74.5625,79978.72
2020-03-04 09:30:00,77.8125,78.1875,76.5,76.75,83242.72,77.8125,78.1875,76.5,76.75,83242.72
2020-03-04 10:00:00,76.8125,78.125,76.5625,77.125,75947.68,76.8125,78.125,76.5625,77.125,75947.68
2020-03-04 10:30:00,77.1875,77.8125,75.9375,75.9375,84952.96,77.1875,77.8125,75.9375,75.9375,84952.96
2020-03-04 11:00:00,75.9375,76.4375,74.625,74.75,85072.32,75.9375,76.4375,74.625,74.75,85072.32
2020-03-04 11:30:00,74.8125,75.0625,72.9375,73.375,88962.88,74.8125,75.0625,72.9375,73.375,88962.88
2020-03-04 12:00:00,73.375,74.25,72.75,74.1875,55353.28,73.375,74.25,72.75,74.1875,55353.28
2020-03-04 12:30:00,74.1875,75.375,74.1875,74.875,60576.16,74.1875,75.375,74.1875,74.875,60576.16
2020-03-04 13:00:00,75.0,75.4375,74.5625,74.8125,37289.92,75.0,75.4375,74.5625,74.8125,37289.92
2020-03-04 13:30:00,74.75,74.8125,74.0,74.0625,28469.76,74.75,74.8125,74.0,74.0625,28469.76
2020-03-04 14:00:00,74.0625,74.375,72.9375,73.0625,51438.08,74.0625,74.375,72.9375,73.0625,51438.08
2020-03-04 14:30:00,73.3125,73.8125,73.0,73.6875,43962.72,73.3125,73.8125,73.0,73.6875,43962.72
2020-03-04 15:00:00,73.6875,74.375,73.6875,74.375,22652.48,73.6875,74.375,73.6875,74.375,22652.48
2020-03-04 15:30:00,74.375,74.5,73.875,74.0,35065.76,74.375,74.5,73.875,74.0,35065.76
2020-03-05 09:30:00,73.5,73.625,72.375,72.8125,56676.0,73.5,73.625,72.375,72.8125,56676.0
2020-03-05 10:00:00,72.75,73.375,72.125,72.8125,59787.04,72.75,73.375,72.125,72.8125,59787.04
2020-03-05 10:30:00,72.875,73.125,72.25,72.9375,16412.96,72.875,73.125,72.25,72.9375,16412.96
2020-03-05 11:00:00,72.8125,74.0,72.8125,73.6875,77952.16,72.8125,74.0,72.8125,73.6875,77952.16
2020-03-05 11:30:00,73.5625,73.625,72.3125,72.5625,65602.88,73.5625,73.625,72.3125,72.5625,65602.88
2020-03-05 12:00:00,72.625,73.0625,72.3125,72.6875,27564.16,72.625,73.0625,72.3125,72.6875,27564.16
2020-03-05 12:30:00,72.5625,72.75,71.0,71.4375,73334.88,72.5625,72.75,71.0,71.4375,73334.88
2020-03-05 13:00:00,71.375,71.5625,70.375,71.375,39755.04,71.375,71.5625,70.375,71.375,39755.04
2020-03-05 13:30:00,71.3125,72.0,70.875,71.1875,56645.6,71.3125,72.0,70.875,71.1875,56645.6
2020-03-05 14:00:00,71.125,71.375,70.25,70.375,45415.68,71.125,71.375,70.25,70.375,45415.68
2020-03-05 14:30:00,70.4375,70.4375,69.75,70.125,59430.24,70.4375,70.4375,69.75,70.125,59430.24
2020-03-05 15:00:00,70.1875,70.5,69.625,69.875,43576.8,70.1875,70.5,69.625,69.875,43576.8
2020-03-05 15:30:00,69.875,70.625,69.8125,70.5625,58495.04,69.875,70.625,69.8125,70.5625,58495.04
2020-03-06 09:30:00,65.25,65.5,61.5625,62.4375,604094.88,65.25,65.5,61.5625,62.4375,604094.88
2020-03-06 10:00:00,62.375,62.5,59.8125,60.75,557213.12,62.375,62.5,59.8125,60.75,557213.12
2020-03-06 10:30:00,60.6875,61.6875,59.75,59.875,159477.92,60.6875,61.6875,59.75,59.875,159477.92
2020-03-06 11:00:00,59.875,59.9375,58.0,58.5,327363.84,59.875,59.9375,58.0,58.5,327363.84
2020-03-06 11:30:00,58.4375,60.25,58.125,60.0,98439.68,58.4375,60.25,58.125,60.0,98439.68
2020-03-06 12:00:00,60.0625,60.375,58.75,59.4375,90192.48,60.0625,60.375,58.75,59.4375,90192.48
2020-03-06 12:30:00,59.375,59.6875,58.9375,59.5625,95369.44,59.375,59.6875,58.9375,59.5625,95369.44
2020-03-06 13:00:00,59.5625,59.8125,58.9375,59.375,61384.8,59.5625,59.8125,58.9375,59.375,61384.8
2020-03-06 13:30:00,59.375,59.625,58.875,59.0,41148.0,59.375,59.625,58.875,59.0,41148.0
2020-03-06 14:00:00,59.125,59.75,56.0,56.5625,259981.92,59.125,59.75,56.0,56.5625,259981.92
2020-03-06 14:30:00,56.625,57.75,55.9375,56.3125,219832.16,56.625,57.75,55.9375,56.3125,219832.16
2020-03-06 15:00:00,56.25,56.8125,56.1875,56.3125,112166.4,56.25,56.8125,56.1875,56.3125,112166.4
2020-03-06 15:30:00,56.3125,57.6875,56.1875,57.5,128801.76,56.3125,57.6875,56.1875,57.5,128801.76
2020-03-09 09:30:00,34.6875,35.5,32.0625,34.9375,759163.04,34.6875,35.5,32.0625,34.9375,759163.04
2020-03-09 10:00:00,35.0,39.375,35.0,38.25,679202.08,35.0,39.375,35.0,38.25,679202.08
2020-03-09 10:30:00,38.25,38.4375,35.9375,36.8125,336648.8,38.25,38.4375,35.9375,36.8125,336648.8
2020-03-09 11:00:00,36.875,38.5625,36.8125,37.25,255035.04,36.875,38.5625,36.8125,37.25,255035.04
2020-03-09 11:30:00,37.25,38.3125,36.8125,37.8125,381664.8,37.25,38.3125,36.8125,37.8125,381664.8
2020-03-09 12:00:00,37.75,39.0625,36.875,36.875,263973.12,37.75,39.0625,36.875,36.875,263973.12
2020-03-09 12:30:00,36.9375,37.0,35.1875,35.6875,399462.72,36.9375,37.0,35.1875,35.6875,399462.72
2020-03-09 13:00:00,35.6875,36.0625,34.0625,34.0625,296161.12,35.6875,36.0625,34.0625,34.0625,296161.12
2020-03-09 13:30:00,34.125,34.875,33.4375,33.5,165766.56,34.125,34.875,33.4375,33.5,165766.56
2020-03-09 14:00:00,33.5,33.8125,31.1875,31.25,503876.16,33.5,33.8125,31.1875,31.25,503876.16
2020-03-09 14:30:00,31.25,32.25,30.0,31.75,488886.88,31.25,32.25,30.0,31.75,488886.88
2020-03-09 15:00:00,31.6875,31.75,30.5,30.5,304515.68,31.6875,31.75,30.5,30.5,304515.68
2020-03-09 15:30:00,30.5,30.5,29.125,29.3125,682870.56,30.5,30.5,29.125,29.3125,682870.56
2020-03-10 09:30:00,34.1875,34.375,33.1875,33.625,603578.24,34.1875,34.375,33.1875,33.625,603578.24
2020-03-10 10:00:00,33.6875,35.0,33.5625,33.9375,540031.2,33.6875,35.0,33.5625,33.9375,540031.2
2020-03-10 10:30:00,34.0,34.25,32.5,32.75,192860.8,34.0,34.25,32.5,32.75,192860.8
2020-03-10 11:00:00,32.75,33.5625,32.125,32.75,191977.44,32.75,33.5625,32.125,32.75,191977.44
2020-03-10 11:30:00,32.6875,33.4375,32.1875,32.9375,308217.44,32.6875,33.4375,32.1875,32.9375,308217.44
2020-03-10 12:00:00,32.9375,33.8125,32.625,33.375,182294.24,32.9375,33.8125,32.625,33.375,182294.24
2020-03-10 12:30:00,33.375,34.625,33.1875,34.0,232773.76,33.375,34.625,33.1875,34.0,232773.76
2020-03-10 13:00:00,33.9375,34.5,33.5,33.75,90150.72,33.9375,34.5,33.5,33.75,90150.72
2020-03-10 13:30:00,33.8125,34.375,33.375,33.5625,64657.44,33.8125,34.375,33.375,33.5625,64657.44
2020-03-10 14:00:00,33.4375,35.5,33.1875,34.9375,180480.96,33.4375,35.5,33.1875,34.9375,180480.96
2020-03-10 14:30:00,35.0,36.4375,34.5625,35.5,191137.76,35.0,36.4375,34.5625,35.5,191137.76
2020-03-10 15:00:00,35.5,35.875,35.375,35.625,78686.4,35.5,35.875,35.375,35.625,78686.4
2020-03-10 15:30:00,35.6875,35.875,35.375,35.5625,169710.56,35.6875,35.875,35.375,35.5625,169710.56
2020-03-11 09:30:00,33.3125,33.625,32.875,33.25,281318.08,33.3125,33.625,32.875,33.25,281318.08
2020-03-11 10:00:00,33.25,34.0625,33.0,33.6875,117598.4,33.25,34.0625,33.0,33.6875,117598.4
2020-03-11 10:30:00,33.625,34.0,32.875,33.625,146484.48,33.625,34.0,32.875,33.625,146484.48
2020-03-11 11:00:00,33.625,33.6875,32.5625,33.1875,138225.6,33.625,33.6875,32.5625,33.1875,138225.6
2020-03-11 11:30:00,33.1875,33.6875,32.8125,33.0625,105422.4,33.1875,33.6875,32.8125,33.0625,105422.4
2020-03-11 12:00:00,33.0625,34.125,32.875,33.25,150691.84,33.0625,34.125,32.875,33.25,150691.84
2020-03-11 12:30:00,33.25,33.6875,33.125,33.5,76406.24,33.25,33.6875,33.125,33.5,76406.24
2020-03-11 13:00:00,33.5,33.5,32.6875,33.1875,118449.76,33.5,33.5,32.6875,33.1875,118449.76
2020-03-11 13:30:00,33.125,33.5625,32.9375,33.5625,33741.92,33.125,33.5625,32.9375,33.5625,33741.92
2020-03-11 14:00:00,33.5625,33.5625,31.625,32.5625,387194.72,33.5625,33.5625,31.625,32.5625,387194.72
2020-03-11 14:30:00,32.75,33.0,32.1875,32.5,46135.84,32.75,33.0,32.1875,32.5,46135.84
2020-03-11 15:00:00,32.4375,32.5,31.8125,32.0,120759.2,32.4375,32.5,31.8125,32.0,120759.2
2020-03-11 15:30:00,32.0,32.75,31.875,32.75,153472.0,32.0,32.75,31.875,32.75,153472.0
2020-03-12 09:30:00,28.0625,29.25,28.0,29.0625,306178.08,28.0625,29.25,28.0,29.0625,306178.08
2020-03-12 10:00:00,29.125,29.375,28.4375,29.0,164502.24,29.125,29.375,28.4375,29.0,164502.24
2020-03-12 10:30:00,28.9375,29.75,28.6875,29.5,125067.2,28.9375,29.75,28.6875,29.5,125067.2
2020-03-12 11:00:00,29.5,29.75,29.125,29.5,109349.12,29.5,29.75,29.125,29.5,109349.12
2020-03-12 11:30:00,29.5,30.875,29.0625,29.6875,103598.88,29.5,30.875,29.0625,29.6875,103598.88
2020-03-12 12:00:00,29.6875,29.75,28.3125,28.5625,325350.72,29.6875,29.75,28.3125,28.5625,325350.72
2020-03-12 12:30:00,28.5625,30.1875,28.1875,30.125,142748.8,28.5625,30.1875,28.1875,30.125,142748.8
2020-03-12 13:00:00,30.1875,31.3125,29.0,29.3125,223501.92,30.1875,31.3125,29.0,29.3125,223501.92
2020-03-12 13:30:00,29.3125,29.4375,28.4375,29.0625,107488.0,29.3125,29.4375,28.4375,29.0625,107488.0
2020-03-12 14:00:00,29.125,30.0625,28.3125,29.875,84989.92,29.125,30.0625,28.3125,29.875,84989.92
2020-03-12 14:30:00,29.875,30.3125,29.3125,29.375,102357.12,29.875,30.3125,29.3125,29.375,102357.12
2020-03-12 15:00:00,29.375,29.6875,28.9375,28.9375,53280.96,29.375,29.6875,28.9375,28.9375,53280.96
2020-03-12 15:30:00,29.0,29.125,28.8125,28.875,137729.76,29.0,29.125,28.8125,28.875,137729.76
2020-03-13 09:30:00,32.0625,32.3125,31.0625,31.5625,326545.12,32.0625,32.3125,31.0625,31.5625,326545.12
2020-03-13 10:00:00,31.5,32.4375,31.375,32.0625,142624.32,31.5,32.4375,31.375,32.0625,142624.32
2020-03-13 10:30:00,32.0625,32.3125,30.875,31.0,175259.36,32.0625,32.3125,30.875,31.0,175259.36
2020-03-13 11:00:00,31.0,31.375,30.0,30.0625,202946.24,31.0,31.375,30.0,30.0625,202946.24
2020-03-13 11:30:00,30.0625,30.25,29.25,29.625,183047.68,30.0625,30.25,29.25,29.625,183047.68
2020-03-13 12:00:00,29.6875,29.75,29.0,29.5,95154.4,29.6875,29.75,29.0,29.5,95154.4
2020-03-13 12:30:00,29.4375,30.9375,29.3125,30.125,119879.2,29.4375,30.9375,29.3125,30.125,119879.2
2020-03-13 13:00:00,30.1875,30.875,29.875,30.5625,112872.32,30.1875,30.875,29.875,30.5625,112872.32
2020-03-13 13:30:00,30.5625,31.3125,30.25,31.25,156035.2,30.5625,31.3125,30.25,31.25,156035.2
2020-03-13 14:00:00,31.25,31.3125,29.8125,30.125,96743.2,31.25,31.3125,29.8125,30.125,96743.2
2020-03-13 14:30:00,30.125,30.5,29.75,30.5,88036.32,30.125,30.5,29.75,30.5,88036.32
2020-03-13 15:00:00,30.4375,30.875,30.125,30.375,96387.2,30.4375,30.875,30.125,30.375,96387.2
2020-03-13 15:30:00,30.3125,34.1875,29.875,32.625,425490.72,30.3125,34.1875,29.875,32.625,425490.72
2020-03-16 09:30:00,24.75,25.75,24.375,25.5,383302.08,24.75,25.75,24.375,25.5,383302.08
2020-03-16 10:00:00,25.5,26.5,25.0,26.125,274239.36,25.5,26.5,25.0,26.125,274239.36
2020-03-16 10:30:00,26.125,27.375,26.0625,26.5625,338950.24,26.125,27.375,26.0625,26.5625,338950.24
2020-03-16 11:00:00,26.5625,27.4375,26.0,27.0625,283104.96,26.5625,27.4375,26.0,27.0625,283104.96
2020-03-16 11:30:00,27.125,27.375,26.375,26.625,128951.68,27.125,27.375,26.375,26.625,128951.68
2020-03-16 12:00:00,26.5625,26.8125,25.25,25.3125,181078.56,26.5625,26.8125,25.25,25.3125,181078.56
2020-03-16 12:30:00,25.25,25.8125,25.0,25.0625,159468.96,25.25,25.8125,25.0,25.0625,159468.96
2020-03-16 13:00:00,25.0,25.5,25.0,25.25,170072.64,25.0,25.5,25.0,25.25,170072.64
2020-03-16 13:30:00,25.25,25.3125,24.375,24.5625,253404.8,25.25,25.3125,24.375,24.5625,253404.8
2020-03-16 14:00:00,24.5,25.0625,24.0625,24.4375,314153.28,24.5,25.0625,24.0625,24.4375,314153.28
2020-03-16 14:30:00,24.4375,24.9375,24.3125,24.875,107951.52,24.4375,24.9375,24.3125,24.875,107951.52
2020-03-16 15:00:00,24.875,25.1875,24.875,25.0625,111817.6,24.875,25.1875,24.875,25.0625,111817.6
2020-03-16 15:30:00,25.125,25.125,24.4375,24.5,159788.0,25.125,25.125,24.4375,24.5,159788.0
2020-03-17 09:30:00,24.375,24.5,24.0625,24.0625,733392.32,24.375,24.5,24.0625,24.0625,733392.32
2020-03-17 10:00:00,24.0625,24.75,23.875,24.625,192266.08,24.0625,24.75,23.875,24.625,192266.08
2020-03-17 10:30:00,24.625,24.875,24.125,24.3125,132775.68,24.625,24.875,24.125,24.3125,132775.68
2020-03-17 11:00:00,24.25,25.0,24.125,24.8125,242062.24,24.25,25.0,24.125,24.8125,242062.24
2020-03-17 11:30:00,24.8125,24.9375,24.25,24.6875,118804.48,24.8125,24.9375,24.25,24.6875,118804.48
2020-03-17 12:00:00,24.6875,25.375,24.0625,24.125,291730.56,24.6875,25.375,24.0625,24.125,291730.56
2020-03-17 12:30:00,24.0625,24.375,23.3125,23.375,198937.28,24.0625,24.375,23.3125,23.375,198937.28
2020-03-17 13:00:00,23.375,23.6875,22.9375,23.5625,150968.16,23.375,23.6875,22.9375,23.5625,150968.16
2020-03-17 13:30:00,23.5625,23.6875,22.8125,22.8125,127326.72,23.5625,23.6875,22.8125,22.8125,127326.72
2020-03-17 14:00:00,22.8125,23.0625,21.4375,21.5625,313356.8,22.8125,23.0625,21.4375,21.5625,313356.8
2020-03-17 14:30:00,21.5625,22.0,21.3125,21.5625,225360.96,21.5625,22.0,21.3125,21.5625,225360.96
2020-03-17 15:00:00,21.5625,21.9375,21.25,21.25,307220.32,21.5625,21.9375,21.25,21.25,307220.32
2020-03-17 15:30:00,21.3125,21.75,21.25,21.6875,260942.08,21.3125,21.75,21.25,21.6875,260942.08
2020-03-18 09:30:00,16.9375,17.75,16.875,17.3125,1169571.2,16.9375,17.75,16.875,17.3125,1169571.2
2020-03-18 10:00:00,17.3125,17.625,16.9375,17.1875,567258.24,17.3125,17.625,16.9375,17.1875,567258.24
2020-03-18 10:30:00,17.125,17.3125,16.0,16.0,838051.68,17.125,17.3125,16.0,16.0,838051.68
2020-03-18 11:00:00,16.0,16.125,15.125,15.4375,539826.56,16.0,16.125,15.125,15.4375,539826.56
2020-03-18 11:30:00,15.4375,15.875,15.3125,15.625,576061.6,15.4375,15.875,15.3125,15.625,576061.6
2020-03-18 12:00:00,15.625,15.625,14.875,14.875,565232.16,15.625,15.625,14.875,14.875,565232.16
2020-03-18 12:30:00,14.9375,15.1875,14.875,15.125,241043.68,14.9375,15.1875,14.875,15.125,241043.68
2020-03-18 13:00:00,15.625,15.625,14.0,14.0,434524.8,15.625,15.625,14.0,14.0,434524.8
2020-03-18 13:30:00,14.0625,14.0625,12.5,12.75,1032700.48,14.0625,14.0625,12.5,12.75,1032700.48
2020-03-18 14:00:00,12.75,12.8125,11.25,11.75,895036.32,12.75,12.8125,11.25,11.75,895036.32
2020-03-18 14:30:00,11.6875,13.75,11.4375,13.0625,606973.76,11.6875,13.75,11.4375,13.0625,606973.76
2020-03-18 15:00:00,13.0,13.8125,13.0,13.375,529553.6,13.0,13.8125,13.0,13.375,529553.6
2020-03-18 15:30:00,13.375,13.875,13.125,13.5625,618305.92,13.375,13.875,13.125,13.5625,618305.92
2020-03-19 09:30:00,13.6875,13.875,12.9375,13.5625,971165.28,13.6875,13.875,12.9375,13.5625,971165.28
2020-03-19 10:00:00,13.5,14.5,13.375,14.4375,493404.96,13.5,14.5,13.375,14.4375,493404.96
2020-03-19 10:30:00,14.5,14.6875,14.0,14.4375,472148.48,14.5,14.6875,14.0,14.4375,472148.48
2020-03-19 11:00:00,14.5,15.9375,14.4375,15.9375,532051.68,14.5,15.9375,14.4375,15.9375,532051.68
2020-03-19 11:30:00,15.9375,16.5625,15.125,15.1875,609296.48,15.9375,16.5625,15.125,15.1875,609296.48
2020-03-19 12:00:00,15.25,15.4375,14.875,15.4375,467216.64,15.25,15.4375,14.875,15.4375,467216.64
2020-03-19 12:30:00,15.375,16.5625,15.0625,16.25,609308.8,15.375,16.5625,15.0625,16.25,609308.8
2020-03-19 13:00:00,16.25,16.4375,16.0,16.25,317201.44,16.25,16.4375,16.0,16.25,317201.44
2020-03-19 13:30:00,16.25,16.6875,15.625,16.4375,534567.36,16.25,16.6875,15.625,16.4375,534567.36
2020-03-19 14:00:00,16.4375,16.875,16.25,16.625,346235.04,16.4375,16.875,16.25,16.625,346235.04
2020-03-19 14:30:00,16.5625,19.625,16.0625,17.1875,738906.24,16.5625,19.625,16.0625,17.1875,738906.24
2020-03-19 15:00:00,17.1875,17.1875,16.625,16.875,268966.4,17.1875,17.1875,16.625,16.875,268966.4
2020-03-19 15:30:00,16.9375,17.1875,16.75,16.8125,315174.4,16.9375,17.1875,16.75,16.8125,315174.4
2020-03-20 09:30:00,16.125,16.1875,14.5,14.9375,1030082.24,16.125,16.1875,14.5,14.9375,1030082.24
2020-03-20 10:00:00,14.875,15.5625,14.6875,15.125,424989.12,14.875,15.5625,14.6875,15.125,424989.12
2020-03-20 10:30:00,15.1875,15.9375,15.125,15.625,515044.32,15.1875,15.9375,15.125,15.625,515044.32
2020-03-20 11:00:00,15.625,15.8125,13.875,14.125,557666.4,15.625,15.8125,13.875,14.125,557666.4
2020-03-20 11:30:00,14.1875,14.375,13.5,14.125,593883.52,14.1875,14.375,13.5,14.125,593883.52
2020-03-20 12:00:00,14.125,15.375,14.0625,15.1875,414942.4,14.125,15.375,14.0625,15.1875,414942.4
2020-03-20 12:30:00,15.25,16.5,15.25,16.0625,485470.24,15.25,16.5,15.25,16.0625,485470.24
2020-03-20 13:00:00,16.0625,16.6875,14.9375,15.5,362883.68,16.0625,16.6875,14.9375,15.5,362883.68
2020-03-20 13:30:00,15.4375,15.75,15.125,15.5625,164176.64,15.4375,15.75,15.125,15.5625,164176.64
2020-03-20 14:00:00,15.5,15.8125,12.5625,12.5625,723514.88,15.5,15.8125,12.5625,12.5625,723514.88
2020-03-20 14:30:00,12.5625,13.5,12.5625,13.375,683160.16,12.5625,13.5,12.5625,13.375,683160.16
2020-03-20 15:00:00,13.375,13.875,13.1875,13.8125,364352.96,13.375,13.875,13.1875,13.8125,364352.96
2020-03-20 15:30:00,13.8125,14.25,13.75,14.0625,620800.64,13.8125,14.25,13.75,14.0625,620800.64
2020-03-23 09:30:00,12.8125,12.875,12.1875,12.75,1365253.6,12.8125,12.875,12.1875,12.75,1365253.6
2020-03-23 10:00:00,12.75,13.0,12.3125,12.5,540538.24,12.75,13.0,12.3125,12.5,540538.24
2020-03-23 10:30:00,12.5,12.8125,12.1875,12.5625,345743.84,12.5,12.8125,12.1875,12.5625,345743.84
2020-03-23 11:00:00,12.625,12.75,12.25,12.3125,297610.88,12.625,12.75,12.25,12.3125,297610.88
2020-03-23 11:30:00,12.3125,12.3125,11.875,11.9375,630861.76,12.3125,12.3125,11.875,11.9375,630861.76
2020-03-23 12:00:00,11.9375,12.1875,11.8125,11.875,538900.64,11.9375,12.1875,11.8125,11.875,538900.64
2020-03-23 12:30:00,11.875,12.6875,11.8125,12.5625,362741.6,11.875,12.6875,11.8125,12.5625,362741.6
2020-03-23 13:00:00,12.625,12.8125,12.375,12.5,276394.08,12.625,12.8125,12.375,12.5,276394.08
2020-03-23 13:30:00,12.5,12.625,12.125,12.5,157930.08,12.5,12.625,12.125,12.5,157930.08
2020-03-23 14:00:00,12.5,13.5625,12.0,13.3125,312992.96,12.5,13.5625,12.0,13.3125,312992.96
2020-03-23 14:30:00,13.375,13.625,13.3125,13.4375,257761.6,13.375,13.625,13.3125,13.4375,257761.6
2020-03-23 15:00:00,13.4375,13.5,13.125,13.1875,180309.28,13.4375,13.5,13.125,13.1875,180309.28
2020-03-23 15:30:00,13.25,13.5625,13.125,13.5625,293521.6,13.25,13.5625,13.125,13.5625,293521.6
2020-03-24 09:30:00,14.5,14.5625,13.4375,13.6875,799090.08,14.5,14.5625,13.4375,13.6875,799090.08
2020-03-24 10:00:00,13.625,13.6875,13.25,13.625,562968.0,13.625,13.6875,13.25,13.625,562968.0
2020-03-24 10:30:00,13.625,13.625,13.125,13.375,390181.12,13.625,13.625,13.125,13.375,390181.12
2020-03-24 11:00:00,13.375,13.8125,13.3125,13.4375,270701.44,13.375,13.8125,13.3125,13.4375,270701.44
2020-03-24 11:30:00,13.375,13.75,13.1875,13.625,234758.08,13.375,13.75,13.1875,13.625,234758.08
2020-03-24 12:00:00,13.6875,13.9375,13.5,13.8125,226240.0,13.6875,13.9375,13.5,13.8125,226240.0
2020-03-24 12:30:00,13.8125,13.8125,13.375,13.5625,206066.08,13.8125,13.8125,13.375,13.5625,206066.08
2020-03-24 13:00:00,13.5625,13.625,13.0,13.5,379704.8,13.5625,13.625,13.0,13.5,379704.8
2020-03-24 13:30:00,13.5,13.5,13.0,13.0625,164116.64,13.5,13.5,13.0,13.0625,164116.64
2020-03-24 14:00:00,13.0625,14.25,13.0,13.9375,357882.72,13.0625,14.25,13.0,13.9375,357882.72
2020-03-24 14:30:00,14.0,14.1875,13.625,13.9375,151387.36,14.0,14.1875,13.625,13.9375,151387.36
2020-03-24 15:00:00,13.9375,14.0,13.6875,13.8125,151614.72,13.9375,14.0,13.6875,13.8125,151614.72
2020-03-24 15:30:00,13.875,14.125,13.8125,14.0,285458.4,13.875,14.125,13.8125,14.0,285458.4
2020-03-25 09:30:00,13.4375,13.9375,13.1875,13.5,741436.0,13.4375,13.9375,13.1875,13.5,741436.0
2020-03-25 10:00:00,13.5625,13.625,12.75,13.1875,464854.56,13.5625,13.625,12.75,13.1875,464854.56
2020-03-25 10:30:00,13.1875,13.75,13.0,13.625,432388.8,13.1875,13.75,13.0,13.625,432388.8
2020-03-25 11:00:00,13.6875,14.25,13.5,14.0625,381666.56,13.6875,14.25,13.5,14.0625,381666.56
2020-03-25 11:30:00,14.125,14.375,13.6875,13.8125,293522.56,14.125,14.375,13.6875,13.8125,293522.56
2020-03-25 12:00:00,13.8125,14.125,13.75,14.125,132993.76,13.8125,14.125,13.75,14.125,132993.76
2020-03-25 12:30:00,14.125,14.6875,14.0,14.5625,437609.44,14.125,14.6875,14.0,14.5625,437609.44
2020-03-25 13:00:00,14.5,14.8125,14.375,14.6875,243929.28,14.5,14.8125,14.375,14.6875,243929.28
2020-03-25 13:30:00,14.75,15.0,14.625,14.75,337602.24,14.75,15.0,14.625,14.75,337602.24
2020-03-25 14:00:00,14.8125,14.9375,14.25,14.625,375236.48,14.8125,14.9375,14.25,14.625,375236.48
2020-03-25 14:30:00,14.625,15.0,14.4375,15.0,235689.12,14.625,15.0,14.4375,15.0,235689.12
2020-03-25 15:00:00,14.9375,15.0,14.75,14.8125,228522.08,14.9375,15.0,14.75,14.8125,228522.08
2020-03-25 15:30:00,14.875,14.9375,14.5,14.5625,250430.08,14.875,14.9375,14.5,14.5625,250430.08
2020-03-26 09:30:00,13.625,13.6875,13.125,13.4375,783194.24,13.625,13.6875,13.125,13.4375,783194.24
2020-03-26 10:00:00,13.4375,13.8125,13.125,13.5625,694904.0,13.4375,13.8125,13.125,13.5625,694904.0
2020-03-26 10:30:00,13.5625,13.9375,13.4375,13.875,398541.6,13.5625,13.9375,13.4375,13.875,398541.6
2020-03-26 11:00:00,13.875,13.875,13.125,13.3125,688068.16,13.875,13.875,13.125,13.3125,688068.16
2020-03-26 11:30:00,13.3125,13.5625,13.25,13.375,327355.84,13.3125,13.5625,13.25,13.375,327355.84
2020-03-26 12:00:00,13.375,13.4375,12.875,13.25,662438.4,13.375,13.4375,12.875,13.25,662438.4
2020-03-26 12:30:00,13.25,13.375,13.125,13.1875,225154.72,13.25,13.375,13.125,13.1875,225154.72
2020-03-26 13:00:00,13.1875,13.1875,12.5,12.625,768043.36,13.1875,13.1875,12.5,12.625,768043.36
2020-03-26 13:30:00,12.6875,12.6875,12.1875,12.4375,967222.88,12.6875,12.6875,12.1875,12.4375,967222.88
2020-03-26 14:00:00,12.4375,12.875,12.25,12.4375,485054.4,12.4375,12.875,12.25,12.4375,485054.4
2020-03-26 14:30:00,12.4375,12.625,12.375,12.625,451587.68,12.4375,12.625,12.375,12.625,451587.68
2020-03-26 15:00:00,12.625,12.8125,12.5625,12.625,289481.6,12.625,12.8125,12.5625,12.625,289481.6
2020-03-26 15:30:00,12.625,13.125,12.625,13.0625,383069.76,12.625,13.125,12.625,13.0625,383069.76
2020-03-27 09:30:00,11.5,11.5625,11.125,11.1875,2156820.64,11.5,11.5625,11.125,11.1875,2156820.64
2020-03-27 10:00:00,11.1875,11.375,10.875,10.8938,1140366.88,11.1875,11.375,10.875,10.8938,1140366.88
2020-03-27 10:30:00,10.9063,11.0625,10.75,11.0313,752380.32,10.9063,11.0625,10.75,11.0313,752380.32
2020-03-27 11:00:00,11.0313,11.25,10.875,11.125,557977.6,11.0313,11.25,10.875,11.125,557977.6
2020-03-27 11:30:00,11.125,11.1875,10.875,10.875,487935.04,11.125,11.1875,10.875,10.875,487935.04
2020-03-27 12:00:00,10.875,11.1875,10.8125,10.9375,429333.44,10.875,11.1875,10.8125,10.9375,429333.44
2020-03-27 12:30:00,10.9687,11.375,10.9375,11.1875,303133.92,10.9687,11.375,10.9375,11.1875,303133.92
2020-03-27 13:00:00,11.1875,11.1875,10.875,10.9375,304650.4,11.1875,11.1875,10.875,10.9375,304650.4
2020-03-27 13:30:00,10.9375,11.0625,10.875,10.9063,465730.4,10.9375,11.0625,10.875,10.9063,465730.4
2020-03-27 14:00:00,10.9063,11.375,10.5625,11.375,1156463.84,10.9063,11.375,10.5625,11.375,1156463.84
2020-03-27 14:30:00,11.3438,11.5,11.2188,11.4375,430958.72,11.3438,11.5,11.2188,11.4375,430958.72
2020-03-27 15:00:00,11.4313,11.4375,11.25,11.4063,360183.68,11.4313,11.4375,11.25,11.4063,360183.68
2020-03-27 15:30:00,11.4375,11.4375,11.1875,11.2188,580719.2,11.4375,11.4375,11.1875,11.2188,580719.2
2020-03-30 09:30:00,9.9063,10.0,9.625,9.7756,2357810.56,9.9063,10.0,9.625,9.7756,2357810.56
2020-03-30 10:00:00,9.8125,9.9375,9.5,9.6875,989247.2,9.8125,9.9375,9.5,9.6875,989247.2
2020-03-30 10:30:00,9.6875,10.1875,9.6563,9.9338,923177.44,9.6875,10.1875,9.6563,9.9338,923177.44
2020-03-30 11:00:00,9.9375,10.1875,9.5625,10.1875,1050225.28,9.9375,10.1875,9.5625,10.1875,1050225.28
2020-03-30 11:30:00,10.1875,10.25,9.875,10.0,560688.64,10.1875,10.25,9.875,10.0,560688.64
2020-03-30 12:00:00,9.9688,10.0625,9.75,9.9875,537016.64,9.9688,10.0625,9.75,9.9875,537016.64
2020-03-30 12:30:00,9.9688,10.1875,9.875,10.06,273650.4,9.9688,10.1875,9.875,10.06,273650.4
2020-03-30 13:00:00,10.0231,10.0625,9.6875,9.7188,427367.2,10.0231,10.0625,9.6875,9.7188,427367.2
2020-03-30 13:30:00,9.75,9.75,9.125,9.1563,2070024.16,9.75,9.75,9.125,9.1563,2070024.16
2020-03-30 14:00:00,9.1563,9.9375,8.9375,9.9375,1630623.52,9.1563,9.9375,8.9375,9.9375,1630623.52
2020-03-30 14:30:00,9.9063,9.9375,9.5625,9.7188,743240.16,9.9063,9.9375,9.5625,9.7188,743240.16
2020-03-30 15:00:00,9.75,9.875,9.6875,9.7313,489456.48,9.75,9.875,9.6875,9.7313,489456.48
2020-03-30 15:30:00,9.75,10.0,9.6875,9.9844,857756.48,9.75,10.0,9.6875,9.9844,857756.48
2020-03-31 09:30:00,10.625,10.625,9.9375,10.1231,1511879.36,10.625,10.625,9.9375,10.1231,1511879.36
2020-03-31 10:00:00,10.0625,10.3125,10.0625,10.2975,571118.4,10.0625,10.3125,10.0625,10.2975,571118.4
2020-03-31 10:30:00,10.2813,10.5,10.125,10.4063,735230.08,10.2813,10.5,10.125,10.4063,735230.08
2020-03-31 11:00:00,10.4375,10.4375,10.125,10.2188,583548.32,10.4375,10.4375,10.125,10.2188,583548.32
2020-03-31 11:30:00,10.1875,10.375,9.8125,10.0,995579.2,10.1875,10.375,9.8125,10.0,995579.2
2020-03-31 12:00:00,10.0,10.1875,9.9375,10.0625,256044.8,10.0,10.1875,9.9375,10.0625,256044.8
2020-03-31 12:30:00,10.0625,10.0625,9.75,9.8125,365369.92,10.0625,10.0625,9.75,9.8125,365369.92
2020-03-31 13:00:00,9.8438,10.0,9.6875,9.7813,317314.56,9.8438,10.0,9.6875,9.7813,317314.56
2020-03-31 13:30:00,9.76,10.25,9.75,10.0313,290366.08,9.76,10.25,9.75,10.0313,290366.08
2020-03-31 14:00:00,10.06,10.4375,9.875,10.0625,488609.92,10.06,10.4375,9.875,10.0625,488609.92
2020-03-31 14:30:00,10.0744,10.125,9.9375,10.0938,247345.12,10.0744,10.125,9.9375,10.0938,247345.12
2020-03-31 15:00:00,10.0938,10.2188,9.9375,10.0313,343410.4,10.0938,10.2188,9.9375,10.0313,343410.4
2020-03-31 15:30:00,10.0,10.0625,9.875,9.9063,563229.92,10.0,10.0625,9.875,9.9063,563229.92
2020-04-01 09:30:00,10.0625,10.0625,9.875,9.9369,485496.64,10.0625,10.0625,9.875,9.9369,485496.64
2020-04-01 10:00:00,9.9063,10.0,9.8125,9.9375,222697.6,9.9063,10.0,9.8125,9.9375,222697.6
2020-04-01 10:30:00,9.875,10.0625,9.5,9.9994,743242.4,9.875,10.0625,9.5,9.9994,743242.4
2020-04-01 11:00:00,9.9656,10.25,9.875,9.875,470215.36,9.9656,10.25,9.875,9.875,470215.36
2020-04-01 11:30:00,9.9063,10.25,9.875,10.0,366054.24,9.9063,10.25,9.875,10.0,366054.24
2020-04-01 12:00:00,9.9488,10.0,9.8,9.875,265442.24,9.9488,10.0,9.8,9.875,265442.24
2020-04-01 12:30:00,9.875,9.9369,9.625,9.8131,357564.48,9.875,9.9369,9.625,9.8131,357564.48
2020-04-01 13:00:00,9.8125,9.9375,9.6875,9.7513,224558.88,9.8125,9.9375,9.6875,9.7513,224558.88
2020-04-01 13:30:00,9.81,10.125,9.75,10.0625,246428.16,9.81,10.125,9.75,10.0625,246428.16
2020-04-01 14:00:00,10.125,10.625,9.8125,9.8744,975373.6,10.125,10.625,9.8125,9.8744,975373.6
2020-04-01 14:30:00,9.875,10.1875,9.8438,10.1437,313443.04,9.875,10.1875,9.8438,10.1437,313443.04
2020-04-01 15:00:00,10.1863,10.5,10.1256,10.3738,565219.2,10.1863,10.5,10.1256,10.3738,565219.2
2020-04-01 15:30:00,10.3144,10.625,10.1875,10.5938,340620.16,10.3144,10.625,10.1875,10.5938,340620.16
2020-04-02 09:30:00,11.5625,11.75,11.25,11.4375,2088138.56,11.5625,11.75,11.25,11.4375,2088138.56
2020-04-02 10:00:00,11.4375,12.0,11.3125,11.9825,1274587.84,11.4375,12.0,11.3125,11.9825,1274587.84
2020-04-02 10:30:00,12.0,16.375,11.9375,15.25,8618321.92,12.0,16.375,11.9375,15.25,8618321.92
2020-04-02 11:00:00,15.3125,15.5,13.5625,13.5625,3659053.44,15.3125,15.5,13.5625,13.5625,3659053.44
2020-04-02 11:30:00,13.5625,14.75,13.5625,14.6037,1884783.52,13.5625,14.75,13.5625,14.6037,1884783.52
2020-04-02 12:00:00,14.625,14.8125,14.25,14.5625,1231957.28,14.625,14.8125,14.25,14.5625,1231957.28
2020-04-02 12:30:00,14.5625,14.75,14.375,14.75,816152.96,14.5625,14.75,14.375,14.75,816152.96
2020-04-02 13:00:00,14.75,14.75,14.0,14.0,1127018.72,14.75,14.75,14.0,14.0,1127018.72
2020-04-02 13:30:00,14.0,14.1875,13.5,13.5,966656.32,14.0,14.1875,13.5,13.5,966656.32
2020-04-02 14:00:00,13.5,14.875,12.8125,14.5625,2532704.64,13.5,14.875,12.8125,14.5625,2532704.64
2020-04-02 14:30:00,14.625,14.6875,13.9381,14.1563,1316806.4,14.625,14.6875,13.9381,14.1563,1316806.4
2020-04-02 15:00:00,14.1869,14.3125,13.875,14.0894,579320.96,14.1869,14.3125,13.875,14.0894,579320.96
2020-04-02 15:30:00,14.1238,14.1875,13.875,14.0187,723327.36,14.1238,14.1875,13.875,14.0187,723327.36
2020-04-03 09:30:00,17.1875,17.3125,16.0,16.3125,3528322.72,17.1875,17.3125,16.0,16.3125,3528322.72
2020-04-03 10:00:00,16.3125,16.625,15.875,15.9356,1696329.44,16.3125,16.625,15.875,15.9356,1696329.44
2020-04-03 10:30:00,15.9175,17.0,15.8125,16.625,1548309.76,15.9175,17.0,15.8125,16.625,1548309.76
2020-04-03 11:00:00,16.5625,16.8125,16.0,16.125,1018665.76,16.5625,16.8125,16.0,16.125,1018665.76
2020-04-03 11:30:00,16.0625,16.4369,16.0,16.235,631634.56,16.0625,16.4369,16.0,16.235,631634.56
2020-04-03 12:00:00,16.25,16.5,16.0938,16.4375,553682.4,16.25,16.5,16.0938,16.4375,553682.4
2020-04-03 12:30:00,16.4369,17.3125,16.3125,16.7312,1916619.68,16.4369,17.3125,16.3125,16.7312,1916619.68
2020-04-03 13:00:00,16.75,16.875,16.4375,16.7712,384362.56,16.75,16.875,16.4375,16.7712,384362.56
2020-04-03 13:30:00,16.7688,17.5625,16.6875,17.3125,1829109.28,16.7688,17.5625,16.6875,17.3125,1829109.28
2020-04-03 14:00:00,17.3125,18.375,17.125,18.2188,1922376.16,17.3125,18.375,17.125,18.2188,1922376.16
2020-04-03 14:30:00,18.1875,18.75,18.0625,18.4375,1561339.52,18.1875,18.75,18.0625,18.4375,1561339.52
2020-04-03 15:00:00,18.4375,19.1875,18.375,18.625,1552652.16,18.4375,19.1875,18.375,18.625,1552652.16
2020-04-03 15:30:00,18.6875,18.8125,18.0,18.5,1838649.28,18.6875,18.8125,18.0,18.5,1838649.28
2020-04-06 09:30:00,16.6875,17.25,16.25,16.9688,3082685.6,16.6875,17.25,16.25,16.9688,3082685.6
2020-04-06 10:00:00,16.9919,17.0625,16.4375,16.5313,1248710.08,16.9919,17.0625,16.4375,16.5313,1248710.08
2020-04-06 10:30:00,16.5425,16.5625,15.6875,15.875,1847867.52,16.5425,16.5625,15.6875,15.875,1847867.52
2020-04-06 11:00:00,15.8175,16.25,15.625,15.6875,1216182.56,15.8175,16.25,15.625,15.6875,1216182.56
2020-04-06 11:30:00,15.6544,17.0,15.6544,16.5631,1474018.24,15.6544,17.0,15.6544,16.5631,1474018.24
2020-04-06 12:00:00,16.625,16.6875,15.9375,16.375,756653.44,16.625,16.6875,15.9375,16.375,756653.44
2020-04-06 12:30:00,16.3756,16.4375,15.6888,15.875,587289.6,16.3756,16.4375,15.6888,15.875,587289.6
2020-04-06 13:00:00,15.8131,16.125,15.8125,16.0625,395664.64,15.8131,16.125,15.8125,16.0625,395664.64
2020-04-06 13:30:00,16.0625,16.1875,15.875,16.0625,425410.56,16.0625,16.1875,15.875,16.0625,425410.56
2020-04-06 14:00:00,16.0625,16.125,15.25,15.5,1651966.88,16.0625,16.125,15.25,15.5,1651966.88
2020-04-06 14:30:00,15.5625,15.6875,15.3125,15.4531,632886.24,15.5625,15.6875,15.3125,15.4531,632886.24
2020-04-06 15:00:00,15.4375,15.625,15.375,15.5625,1013061.76,15.4375,15.625,15.375,15.5625,1013061.76
2020-04-06 15:30:00,15.5938,16.125,15.5625,15.8062,1135887.2,15.5938,16.125,15.5625,15.8062,1135887.2
2020-04-07 09:30:00,15.6875,16.0,15.5,15.9688,2138284.16,15.6875,16.0,15.5,15.9688,2138284.16
2020-04-07 10:00:00,15.9675,16.0625,15.75,15.9375,1145700.48,15.9675,16.0625,15.75,15.9375,1145700.48
2020-04-07 10:30:00,15.9375,16.0625,15.625,15.625,774125.92,15.9375,16.0625,15.625,15.625,774125.92
2020-04-07 11:00:00,15.625,15.8125,15.5,15.5938,595271.36,15.625,15.8125,15.5,15.5938,595271.36
2020-04-07 11:30:00,15.625,15.6875,15.3125,15.5544,946874.88,15.625,15.6875,15.3125,15.5544,946874.88
2020-04-07 12:00:00,15.5625,15.75,15.5,15.5856,575709.76,15.5625,15.75,15.5,15.5856,575709.76
2020-04-07 12:30:00,15.625,15.625,15.0,15.1225,835253.92,15.625,15.625,15.0,15.1225,835253.92
2020-04-07 13:00:00,15.125,15.1875,14.5,14.625,1224026.72,15.125,15.1875,14.5,14.625,1224026.72
2020-04-07 13:30:00,14.6563,14.75,14.125,14.2462,1347534.08,14.6563,14.75,14.125,14.2462,1347534.08
2020-04-07 14:00:00,14.1875,14.1875,12.4375,12.4375,3345686.56,14.1875,14.1875,12.4375,12.4375,3345686.56
2020-04-07 14:30:00,12.4775,13.0625,12.4775,12.9788,1999222.4,12.4775,13.0625,12.4775,12.9788,1999222.4
2020-04-07 15:00:00,12.94,13.125,12.875,13.0625,1110673.28,12.94,13.125,12.875,13.0625,1110673.28
2020-04-07 15:30:00,13.0625,13.5,13.0,13.3687,1472588.0,13.0625,13.5,13.0,13.3687,1472588.0
2020-04-08 09:30:00,13.375,13.8125,13.25,13.75,2326018.08,13.375,13.8125,13.25,13.75,2326018.08
2020-04-08 10:00:00,13.75,13.75,13.3125,13.4375,1085846.72,13.75,13.75,13.3125,13.4375,1085846.72
2020-04-08 10:30:00,13.375,13.9375,13.0,13.2275,1912652.16,13.375,13.9375,13.0,13.2275,1912652.16
2020-04-08 11:00:00,13.1881,13.6875,13.0625,13.5544,1245988.48,13.1881,13.6875,13.0625,13.5544,1245988.48
2020-04-08 11:30:00,13.5,13.5,13.0625,13.25,948171.36,13.5,13.5,13.0625,13.25,948171.36
2020-04-08 12:00:00,13.25,13.5,13.125,13.2188,455136.32,13.25,13.5,13.125,13.2188,455136.32
2020-04-08 12:30:00,13.25,13.25,12.875,13.0,1188563.04,13.25,13.25,12.875,13.0,1188563.04
2020-04-08 13:00:00,12.9688,13.125,12.6875,12.8425,859586.88,12.9688,13.125,12.6875,12.8425,859586.88
2020-04-08 13:30:00,12.8725,13.0,12.6875,12.8125,726526.08,12.8725,13.0,12.6875,12.8125,726526.08
2020-04-08 14:00:00,12.7506,15.0,12.75,13.9144,2817548.48,12.7506,15.0,12.75,13.9144,2817548.48
2020-04-08 14:30:00,13.8988,14.375,13.8125,14.375,1980037.76,13.8988,14.375,13.8125,14.375,1980037.76
2020-04-08 15:00:00,14.375,14.5,14.1875,14.5,1206289.76,14.375,14.5,14.1875,14.5,1206289.76
2020-04-08 15:30:00,14.5,14.8125,14.3756,14.7494,1895470.08,14.5,14.8125,14.3756,14.7494,1895470.08
2020-04-09 09:30:00,14.75,15.0625,14.6875,15.0625,2543492.8,14.75,15.0625,14.6875,15.0625,2543492.8
2020-04-09 10:00:00,15.0312,15.875,13.625,15.6869,4375527.84,15.0312,15.875,13.625,15.6869,4375527.84
2020-04-09 10:30:00,15.625,16.6875,14.9375,15.1856,6172368.0,15.625,16.6875,14.9375,15.1856,6172368.0
2020-04-09 11:00:00,15.1294,15.2494,13.8125,14.5625,4257920.64,15.1294,15.2494,13.8125,14.5625,4257920.64
2020-04-09 11:30:00,14.5625,14.6875,13.8125,14.375,1682184.48,14.5625,14.6875,13.8125,14.375,1682184.48
2020-04-09 12:00:00,14.375,14.9375,14.3125,14.8119,1044402.08,14.375,14.9375,14.3125,14.8119,1044402.08
2020-04-09 12:30:00,14.7813,14.875,14.0006,14.1875,1147388.64,14.7813,14.875,14.0006,14.1875,1147388.64
2020-04-09 13:00:00,14.1906,14.4069,13.9375,14.25,1020481.44,14.1906,14.4069,13.9375,14.25,1020481.44
2020-04-09 13:30:00,14.2188,14.3125,13.125,13.4063,2907788.64,14.2188,14.3125,13.125,13.4063,2907788.64
2020-04-09 14:00:00,13.4375,13.4375,12.0,12.1875,4921235.68,13.4375,13.4375,12.0,12.1875,4921235.68
2020-04-09 14:30:00,12.1875,12.625,12.1262,12.5938,2314620.8,12.1875,12.625,12.1262,12.5938,2314620.8
2020-04-09 15:00:00,12.625,12.6875,12.3125,12.5938,1672375.68,12.625,12.6875,12.3125,12.5938,1672375.68
2020-04-09 15:30:00,12.6225,12.75,12.5,12.6563,1968112.0,12.6225,12.75,12.5,12.6563,1968112.0
2020-04-13 09:30:00,12.8125,12.9375,12.5625,12.9375,3393629.76,12.8125,12.9375,12.5625,12.9375,3393629.76
2020-04-13 10:00:00,12.9375,13.25,12.625,12.9063,1910050.4,12.9375,13.25,12.625,12.9063,1910050.4
2020-04-13 10:30:00,12.875,12.9375,12.375,12.5312,1963841.44,12.875,12.9375,12.375,12.5312,1963841.44
2020-04-13 11:00:00,12.5312,12.875,12.4375,12.875,780118.88,12.5312,12.875,12.4375,12.875,780118.88
2020-04-13 11:30:00,12.8438,12.875,12.75,12.7813,409810.72,12.8438,12.875,12.75,12.7813,409810.72
2020-04-13 12:00:00,12.8125,13.0625,12.75,12.8531,614335.84,12.8125,13.0625,12.75,12.8531,614335.84
2020-04-13 12:30:00,12.8438,12.875,12.625,12.6875,313200.48,12.8438,12.875,12.625,12.6875,313200.48
2020-04-13 13:00:00,12.685,12.8125,12.5625,12.7188,234438.24,12.685,12.8125,12.5625,12.7188,234438.24
2020-04-13 13:30:00,12.6875,12.875,12.5625,12.5625,341412.48,12.6875,12.875,12.5625,12.5625,341412.48
2020-04-13 14:00:00,12.6188,12.8125,12.375,12.4063,1098481.44,12.6188,12.8125,12.375,12.4063,1098481.44
2020-04-13 14:30:00,12.4375,12.625,12.3756,12.5413,485426.4,12.4375,12.625,12.3756,12.5413,485426.4
2020-04-13 15:00:00,12.5,12.6875,12.5,12.6875,270053.6,12.5,12.6875,12.5,12.6875,270053.6
2020-04-13 15:30:00,12.625,12.6875,12.625,12.6563,546473.28,12.625,12.6875,12.625,12.6563,546473.28
2020-04-14 09:30:00,12.0938,12.1875,12.0,12.1813,2459590.56,12.0938,12.1875,12.0,12.1813,2459590.56
2020-04-14 10:00:00,12.1563,12.25,12.0,12.0625,1183155.36,12.1563,12.25,12.0,12.0625,1183155.36
2020-04-14 10:30:00,12.0,12.125,11.875,11.875,1252772.48,12.0,12.125,11.875,11.875,1252772.48
2020-04-14 11:00:00,11.9063,11.9375,11.5,11.7337,2747482.24,11.9063,11.9375,11.5,11.7337,2747482.24
2020-04-14 11:30:00,11.7188,11.75,11.5,11.6188,1319689.92,11.7188,11.75,11.5,11.6188,1319689.92
2020-04-14 12:00:00,11.5925,11.75,11.5625,11.6169,682722.24,11.5925,11.75,11.5625,11.6169,682722.24
2020-04-14 12:30:00,11.625,11.6875,11.5,11.625,749281.12,11.625,11.6875,11.5,11.625,749281.12
2020-04-14 13:00:00,11.6169,11.625,11.4375,11.5619,1072830.72,11.6169,11.625,11.4375,11.5619,1072830.72
2020-04-14 13:30:00,11.5625,11.5625,11.375,11.3756,676976.8,11.5625,11.5625,11.375,11.3756,676976.8
2020-04-14 14:00:00,11.435,11.5,11.25,11.4175,1855834.88,11.435,11.5,11.25,11.4175,1855834.88
2020-04-14 14:30:00,11.4375,11.75,11.375,11.6875,1175127.68,11.4375,11.75,11.375,11.6875,1175127.68
2020-04-14 15:00:00,11.75,11.75,11.5625,11.6875,880437.12,11.75,11.75,11.5625,11.6875,880437.12
2020-04-14 15:30:00,11.6563,11.75,11.625,11.75,906938.4,11.6563,11.75,11.625,11.75,906938.4
2020-04-15 09:30:00,10.625,10.75,10.5625,10.6875,3393264.32,10.625,10.75,10.5625,10.6875,3393264.32
2020-04-15 10:00:00,10.6838,10.6875,10.4375,10.4688,2500206.72,10.6838,10.6875,10.4375,10.4688,2500206.72
2020-04-15 10:30:00,10.4688,10.5,10.125,10.1875,2824922.72,10.4688,10.5,10.125,10.1875,2824922.72
2020-04-15 11:00:00,10.1875,10.25,10.0625,10.125,1519376.96,10.1875,10.25,10.0625,10.125,1519376.96
2020-04-15 11:30:00,10.0625,10.25,10.0625,10.1875,878799.52,10.0625,10.25,10.0625,10.1875,878799.52
2020-04-15 12:00:00,10.1875,10.1875,10.0,10.1319,1466480.8,10.1875,10.1875,10.0,10.1319,1466480.8
2020-04-15 12:30:00,10.1794,10.3125,10.125,10.25,873199.2,10.1794,10.3125,10.125,10.25,873199.2
2020-04-15 13:00:00,10.25,10.5625,10.25,10.4688,1185134.88,10.25,10.5625,10.25,10.4688,1185134.88
2020-04-15 13:30:00,10.5,10.5,10.3125,10.375,912650.56,10.5,10.5,10.3125,10.375,912650.56
2020-04-15 14:00:00,10.3438,10.375,10.0,10.0625,1470920.0,10.3438,10.375,10.0,10.0625,1470920.0
2020-04-15 14:30:00,10.0625,10.25,10.0513,10.0938,851018.72,10.0625,10.25,10.0513,10.0938,851018.72
2020-04-15 15:00:00,10.0938,10.4375,10.0625,10.3113,1034238.4,10.0938,10.4375,10.0625,10.3113,1034238.4
2020-04-15 15:30:00,10.3125,10.5,10.25,10.4375,1163744.48,10.3125,10.5,10.25,10.4375,1163744.48
2020-04-16 09:30:00,10.25,10.25,9.9375,9.9688,3069730.56,10.25,10.25,9.9375,9.9688,3069730.56
2020-04-16 10:00:00,9.9688,10.0,9.6875,9.75,2008646.72,9.9688,10.0,9.6875,9.75,2008646.72
2020-04-16 10:30:00,9.7188,9.9375,9.5625,9.5969,2083846.72,9.7188,9.9375,9.5625,9.5969,2083846.72
2020-04-16 11:00:00,9.6125,9.6875,9.5,9.5938,1390503.04,9.6125,9.6875,9.5,9.5938,1390503.04
2020-04-16 11:30:00,9.5875,9.625,9.4375,9.5938,988792.16,9.5875,9.625,9.4375,9.5938,988792.16
2020-04-16 12:00:00,9.6238,9.625,9.375,9.375,1379556.96,9.6238,9.625,9.375,9.375,1379556.96
2020-04-16 12:30:00,9.4375,9.4375,9.1875,9.2619,2740103.04,9.4375,9.4375,9.1875,9.2619,2740103.04
2020-04-16 13:00:00,9.285,9.375,9.25,9.3625,988595.04,9.285,9.375,9.25,9.3625,988595.04
2020-04-16 13:30:00,9.375,9.4375,9.3125,9.4325,671659.52,9.375,9.4375,9.3125,9.4325,671659.52
2020-04-16 14:00:00,9.4375,9.8125,9.375,9.8125,865587.36,9.4375,9.8125,9.375,9.8125,865587.36
2020-04-16 14:30:00,9.8125,9.9375,9.6875,9.7188,896538.4,9.8125,9.9375,9.6875,9.7188,896538.4
2020-04-16 15:00:00,9.75,9.875,9.6875,9.8744,433597.12,9.75,9.875,9.6875,9.8744,433597.12
2020-04-16 15:30:00,9.875,10.1875,9.8125,10.1813,1073670.56,9.875,10.1875,9.8125,10.1813,1073670.56
2020-04-17 09:30:00,9.75,10.125,9.6875,10.0569,3109536.16,9.75,10.125,9.6875,10.0569,3109536.16
2020-04-17 10:00:00,10.0031,10.1875,9.875,9.9063,1731399.36,10.0031,10.1875,9.875,9.9063,1731399.36
2020-04-17 10:30:00,9.9063,10.0625,9.75,10.0,1347460.32,9.9063,10.0625,9.75,10.0,1347460.32
2020-04-17 11:00:00,9.9375,10.0,9.6875,9.75,1149142.08,9.9375,10.0,9.6875,9.75,1149142.08
2020-04-17 11:30:00,9.8125,9.9375,9.6875,9.875,640922.08,9.8125,9.9375,9.6875,9.875,640922.08
2020-04-17 12:00:00,9.8438,9.9375,9.8125,9.8669,864428.48,9.8438,9.9375,9.8125,9.8669,864428.48
2020-04-17 12:30:00,9.875,9.875,9.6875,9.8744,853539.36,9.875,9.875,9.6875,9.8744,853539.36
2020-04-17 13:00:00,9.875,9.875,9.75,9.8744,590496.64,9.875,9.875,9.75,9.8744,590496.64
2020-04-17 13:30:00,9.8131,9.875,9.8125,9.875,524536.64,9.8131,9.875,9.8125,9.875,524536.64
2020-04-17 14:00:00,9.8438,9.875,9.5625,9.6875,2195754.56,9.8438,9.875,9.5625,9.6875,2195754.56
2020-04-17 14:30:00,9.6875,9.8125,9.625,9.7494,569961.12,9.6875,9.8125,9.625,9.7494,569961.12
2020-04-17 15:00:00,9.75,9.75,9.625,9.6331,1046535.84,9.75,9.75,9.625,9.6331,1046535.84
2020-04-17 15:30:00,9.6263,9.875,9.625,9.875,1545087.52,9.6263,9.875,9.625,9.875,1545087.52
2020-04-20 09:30:00,8.3125,8.9375,8.3125,8.9375,10751417.92,8.3125,8.9375,8.3125,8.9375,10751417.92
2020-04-20 10:00:00,8.9375,8.9375,8.625,8.6875,5426615.2,8.9375,8.9375,8.625,8.6875,5426615.2
2020-04-20 10:30:00,8.75,8.8125,8.625,8.6875,3263618.72,8.75,8.8125,8.625,8.6875,3263618.72
2020-04-20 11:00:00,8.6825,8.8125,8.5625,8.5625,4243847.68,8.6825,8.8125,8.5625,8.5625,4243847.68
2020-04-20 11:30:00,8.5625,8.75,8.5625,8.7188,2579966.88,8.5625,8.75,8.5625,8.7188,2579966.88
2020-04-20 12:00:00,8.75,8.8125,8.625,8.6875,2066800.64,8.75,8.8125,8.625,8.6875,2066800.64
2020-04-20 12:30:00,8.6794,8.8125,8.4375,8.5,4760995.04,8.6794,8.8125,8.4375,8.5,4760995.04
2020-04-20 13:00:00,8.5,8.6875,8.4375,8.5313,3908148.8,8.5,8.6875,8.4375,8.5313,3908148.8
2020-04-20 13:30:00,8.5313,8.9375,8.3125,8.6875,7009726.72,8.5313,8.9375,8.3125,8.6875,7009726.72
2020-04-20 14:00:00,8.6875,8.875,8.3125,8.3438,8032462.08,8.6875,8.875,8.3125,8.3438,8032462.08
2020-04-20 14:30:00,8.3125,8.375,8.0,8.3125,9350734.56,8.3125,8.375,8.0,8.3125,9350734.56
2020-04-20 15:00:00,8.3125,8.4375,8.1875,8.25,4928240.16,8.3125,8.4375,8.1875,8.25,4928240.16
2020-04-20 15:30:00,8.25,8.4375,8.1875,8.4375,5190183.68,8.25,8.4375,8.1875,8.4375,5190183.68
2020-04-21 09:30:00,5.73,6.1725,5.3125,5.96,15482132.0,5.73,6.1725,5.3125,5.96,15482132.0
2020-04-21 10:00:00,5.97,6.095,5.5,6.0675,9946908.0,5.97,6.095,5.5,6.0675,9946908.0
2020-04-21 10:30:00,6.0675,6.095,5.55,5.7675,7972572.0,6.0675,6.095,5.55,5.7675,7972572.0
2020-04-21 11:00:00,5.7675,5.79,5.3775,5.38,8526648.0,5.7675,5.79,5.3775,5.38,8526648.0
2020-04-21 11:30:00,5.3825,5.475,4.7125,5.1875,14329840.0,5.3825,5.475,4.7125,5.1875,14329840.0
2020-04-21 12:00:00,5.1925,5.4975,4.8275,4.855,8344596.0,5.1925,5.4975,4.8275,4.855,8344596.0
2020-04-21 12:30:00,4.845,4.855,4.1875,4.5175,16621456.0,4.845,4.855,4.1875,4.5175,16621456.0
2020-04-21 13:00:00,4.51,4.615,4.15,4.2,9024028.0,4.51,4.615,4.15,4.2,9024028.0
2020-04-21 13:30:00,4.155,4.235,2.75,3.525,25204120.0,4.155,4.235,2.75,3.525,25204120.0
2020-04-21 14:00:00,3.525,4.0625,2.97,3.58,21303424.0,3.525,4.0625,2.97,3.58,21303424.0
2020-04-21 14:30:00,3.5925,3.75,3.015,3.285,16776872.0,3.5925,3.75,3.015,3.285,16776872.0
2020-04-21 15:00:00,3.2775,3.875,3.2575,3.82,18546560.0,3.2775,3.875,3.2575,3.82,18546560.0
2020-04-21 15:30:00,3.8125,3.8675,3.5575,3.6175,11481632.0,3.8125,3.8675,3.5575,3.6175,11481632.0
2020-04-22 09:30:00,4.145,4.61,4.125,4.325,33662764.0,4.145,4.61,4.125,4.325,33662764.0
2020-04-22 10:00:00,4.3275,4.4175,3.9375,3.9825,18587792.0,4.3275,4.4175,3.9375,3.9825,18587792.0
2020-04-22 10:30:00,3.98,4.25,3.9075,4.0725,16491968.0,3.98,4.25,3.9075,4.0725,16491968.0
2020-04-22 11:00:00,4.0725,4.1,3.865,3.915,10960964.0,4.0725,4.1,3.865,3.915,10960964.0
2020-04-22 11:30:00,3.93,4.0425,3.9225,4.0375,6094216.0,3.93,4.0425,3.9225,4.0375,6094216.0
2020-04-22 12:00:00,4.0375,4.095,3.865,3.9,7429328.0,4.0375,4.095,3.865,3.9,7429328.0
2020-04-22 12:30:00,3.9075,4.03,3.875,3.9875,6275508.0,3.9075,4.03,3.875,3.9875,6275508.0
2020-04-22 13:00:00,3.99,4.175,3.9525,4.0825,6749956.0,3.99,4.175,3.9525,4.0825,6749956.0
2020-04-22 13:30:00,4.0825,4.12,3.875,3.9025,7568272.0,4.0825,4.12,3.875,3.9025,7568272.0
2020-04-22 14:00:00,3.905,4.0625,3.875,3.92,8582596.0,3.905,4.0625,3.875,3.92,8582596.0
2020-04-22 14:30:00,3.925,4.0,3.9125,3.97,2876336.0,3.925,4.0,3.9125,3.97,2876336.0
2020-04-22 15:00:00,3.97,4.025,3.955,3.98,2179900.0,3.97,4.025,3.955,3.98,2179900.0
2020-04-22 15:30:00,3.9825,3.9875,3.9,3.9075,3806748.0,3.9825,3.9875,3.9,3.9075,3806748.0
2020-04-23 09:30:00,4.605,4.6175,4.4775,4.5675,15164912.0,4.605,4.6175,4.4775,4.5675,15164912.0
2020-04-23 10:00:00,4.57,4.7625,4.5275,4.73,11144176.0,4.57,4.7625,4.5275,4.73,11144176.0
2020-04-23 10:30:00,4.73,4.9,4.6875,4.8175,13452924.0,4.73,4.9,4.6875,4.8175,13452924.0
2020-04-23 11:00:00,4.82,4.8725,4.6875,4.73,9518832.0,4.82,4.8725,4.6875,4.73,9518832.0
2020-04-23 11:30:00,4.7325,4.7775,4.67,4.725,5917096.0,4.7325,4.7775,4.67,4.725,5917096.0
2020-04-23 12:00:00,4.725,4.725,4.6175,4.645,5693928.0,4.725,4.725,4.6175,4.645,5693928.0
2020-04-23 12:30:00,4.6475,4.6875,4.5225,4.5425,6377108.0,4.6475,4.6875,4.5225,4.5425,6377108.0
2020-04-23 13:00:00,4.54,4.55,4.235,4.2375,12391692.0,4.54,4.55,4.235,4.2375,12391692.0
2020-04-23 13:30:00,4.24,4.38,4.205,4.335,8410328.0,4.24,4.38,4.205,4.335,8410328.0
2020-04-23 14:00:00,4.33,4.4275,3.995,4.18,15800708.0,4.33,4.4275,3.995,4.18,15800708.0
2020-04-23 14:30:00,4.1825,4.395,4.165,4.3375,9383508.0,4.1825,4.395,4.165,4.3375,9383508.0
2020-04-23 15:00:00,4.33,4.4,4.3225,4.355,2177132.0,4.33,4.4,4.3225,4.355,2177132.0
2020-04-23 15:30:00,4.3525,4.4525,4.3425,4.4325,3831208.0,4.3525,4.4525,4.3425,4.4325,3831208.0
2020-04-24 09:30:00,4.4375,4.5525,4.3925,4.3975,9247436.0,4.4375,4.5525,4.3925,4.3975,9247436.0
2020-04-24 10:00:00,4.3975,4.43,4.1975,4.2,6430732.0,4.3975,4.43,4.1975,4.2,6430732.0
2020-04-24 10:30:00,4.2025,4.305,4.1525,4.1575,5851380.0,4.2025,4.305,4.1525,4.1575,5851380.0
2020-04-24 11:00:00,4.1525,4.3,4.08,4.2275,8097484.0,4.1525,4.3,4.08,4.2275,8097484.0
2020-04-24 11:30:00,4.2275,4.3075,4.2125,4.225,3816440.0,4.2275,4.3075,4.2125,4.225,3816440.0
2020-04-24 12:00:00,4.225,4.265,4.125,4.165,3790912.0,4.225,4.265,4.125,4.165,3790912.0
2020-04-24 12:30:00,4.1625,4.1675,4.1225,4.15,2295896.0,4.1625,4.1675,4.1225,4.15,2295896.0
2020-04-24 13:00:00,4.155,4.16,4.075,4.135,3775152.0,4.155,4.16,4.075,4.135,3775152.0
2020-04-24 13:30:00,4.13,4.2475,4.1025,4.1525,3961072.0,4.13,4.2475,4.1025,4.1525,3961072.0
2020-04-24 14:00:00,4.1525,4.175,3.95,4.1075,10737460.0,4.1525,4.175,3.95,4.1075,10737460.0
2020-04-24 14:30:00,4.1,4.1625,4.075,4.155,3110560.0,4.1,4.1625,4.075,4.155,3110560.0
2020-04-24 15:00:00,4.155,4.17,4.105,4.14,1551448.0,4.155,4.17,4.105,4.14,1551448.0
2020-04-24 15:30:00,4.1475,4.1625,4.1175,4.13,3140280.0,4.1475,4.1625,4.1175,4.13,3140280.0
2020-04-27 09:30:00,3.165,3.215,3.1025,3.1675,18199736.0,3.165,3.215,3.1025,3.1675,18199736.0
2020-04-27 10:00:00,3.1675,3.17,3.0625,3.0975,9932388.0,3.1675,3.17,3.0625,3.0975,9932388.0
2020-04-27 10:30:00,3.095,3.1375,3.095,3.1,5816720.0,3.095,3.1375,3.095,3.1,5816720.0
2020-04-27 11:00:00,3.0975,3.1325,3.0,3.0125,12090524.0,3.0975,3.1325,3.0,3.0125,12090524.0
2020-04-27 11:30:00,3.01,3.07,2.975,3.0575,9268496.0,3.01,3.07,2.975,3.0575,9268496.0
2020-04-27 12:00:00,3.0575,3.14,3.0475,3.1225,5912604.0,3.0575,3.14,3.0475,3.1225,5912604.0
2020-04-27 12:30:00,3.1175,3.125,3.0625,3.075,6440060.0,3.1175,3.125,3.0625,3.075,6440060.0
2020-04-27 13:00:00,3.08,3.1625,3.0425,3.1575,5899996.0,3.08,3.1625,3.0425,3.1575,5899996.0
2020-04-27 13:30:00,3.1575,3.2375,3.0675,3.0675,8257668.0,3.1575,3.2375,3.0675,3.0675,8257668.0
2020-04-27 14:00:00,3.075,3.145,2.99,3.1375,15587988.0,3.075,3.145,2.99,3.1375,15587988.0
2020-04-27 14:30:00,3.135,3.15,3.0975,3.1125,5008248.0,3.135,3.15,3.0975,3.1125,5008248.0
2020-04-27 15:00:00,3.115,3.125,3.1025,3.1225,3410984.0,3.115,3.125,3.1025,3.1225,3410984.0
2020-04-27 15:30:00,3.1225,3.1225,3.1,3.105,3741140.0,3.1225,3.1225,3.1,3.105,3741140.0
2020-04-28 09:30:00,3.1925,3.295,3.155,3.265,11855476.0,3.1925,3.295,3.155,3.265,11855476.0
2020-04-28 10:00:00,3.2675,3.32,3.225,3.2475,9201212.0,3.2675,3.32,3.225,3.2475,9201212.0
2020-04-28 10:30:00,3.2425,3.245,3.0425,3.0525,11056252.0,3.2425,3.245,3.0425,3.0525,11056252.0
2020-04-28 11:00:00,3.05,3.1225,3.02,3.065,9759204.0,3.05,3.1225,3.02,3.065,9759204.0
2020-04-28 11:30:00,3.0625,3.1075,3.0375,3.06,4446960.0,3.0625,3.1075,3.0375,3.06,4446960.0
2020-04-28 12:00:00,3.065,3.0775,3.03,3.045,4748948.0,3.065,3.0775,3.03,3.045,4748948.0
2020-04-28 12:30:00,3.045,3.05,2.9925,3.0325,7343224.0,3.045,3.05,2.9925,3.0325,7343224.0
2020-04-28 13:00:00,3.035,3.0475,2.9875,3.0125,4791924.0,3.035,3.0475,2.9875,3.0125,4791924.0
2020-04-28 13:30:00,3.01,3.09,2.965,2.985,6598164.0,3.01,3.09,2.965,2.985,6598164.0
2020-04-28 14:00:00,2.9825,3.02,2.915,3.005,11588680.0,2.9825,3.02,2.915,3.005,11588680.0
2020-04-28 14:30:00,3.0075,3.045,3.0,3.025,2582996.0,3.0075,3.045,3.0,3.025,2582996.0
2020-04-28 15:00:00,3.025,3.045,3.005,3.0375,2857596.0,3.025,3.045,3.005,3.0375,2857596.0
2020-04-28 15:30:00,3.0375,3.045,3.005,3.01,3608808.0,3.0375,3.045,3.005,3.01,3608808.0
2020-04-29 09:30:00,3.23,3.275,3.1825,3.195,14548528.0,3.23,3.275,3.1825,3.195,14548528.0
2020-04-29 10:00:00,3.195,3.2375,3.1625,3.22,6109776.0,3.195,3.2375,3.1625,3.22,6109776.0
2020-04-29 10:30:00,3.22,3.375,3.18,3.2575,11926596.0,3.22,3.375,3.18,3.2575,11926596.0
2020-04-29 11:00:00,3.2575,3.26,3.185,3.2075,6691368.0,3.2575,3.26,3.185,3.2075,6691368.0
2020-04-29 11:30:00,3.2075,3.2475,3.195,3.2175,3897176.0,3.2075,3.2475,3.195,3.2175,3897176.0
2020-04-29 12:00:00,3.2175,3.26,3.2025,3.2425,3313448.0,3.2175,3.26,3.2025,3.2425,3313448.0
2020-04-29 12:30:00,3.2425,3.3125,3.2275,3.2775,4176900.0,3.2425,3.3125,3.2275,3.2775,4176900.0
2020-04-29 13:00:00,3.2775,3.29,3.1975,3.215,5045652.0,3.2775,3.29,3.1975,3.215,5045652.0
2020-04-29 13:30:00,3.2125,3.275,3.18,3.275,4613172.0,3.2125,3.275,3.18,3.275,4613172.0
2020-04-29 14:00:00,3.265,3.3075,3.1475,3.1575,8982472.0,3.265,3.3075,3.1475,3.1575,8982472.0
2020-04-29 14:30:00,3.1725,3.22,3.15,3.1625,5679164.0,3.1725,3.22,3.15,3.1625,5679164.0
2020-04-29 15:00:00,3.165,3.2125,3.155,3.2025,4411508.0,3.165,3.2125,3.155,3.2025,4411508.0
2020-04-29 15:30:00,3.2025,3.225,3.2,3.21,3801756.0,3.2025,3.225,3.2,3.21,3801756.0
2020-04-30 09:30:00,3.5475,3.6675,3.49,3.64,16303540.0,3.5475,3.6675,3.49,3.64,16303540.0
2020-04-30 10:00:00,3.645,3.665,3.5625,3.5775,7805548.0,3.645,3.665,3.5625,3.5775,7805548.0
2020-04-30 10:30:00,3.58,3.6425,3.58,3.61,4201660.0,3.58,3.6425,3.58,3.61,4201660.0
2020-04-30 11:00:00,3.6125,3.6175,3.545,3.5825,5429572.0,3.6125,3.6175,3.545,3.5825,5429572.0
2020-04-30 11:30:00,3.58,3.6075,3.5125,3.5125,4364880.0,3.58,3.6075,3.5125,3.5125,4364880.0
2020-04-30 12:00:00,3.5125,3.5125,3.4325,3.455,6605404.0,3.5125,3.5125,3.4325,3.455,6605404.0
2020-04-30 12:30:00,3.4575,3.4575,3.345,3.3475,6003736.0,3.4575,3.4575,3.345,3.3475,6003736.0
2020-04-30 13:00:00,3.345,3.3475,3.305,3.31,4968700.0,3.345,3.3475,3.305,3.31,4968700.0
2020-04-30 13:30:00,3.3125,3.315,3.1575,3.175,8143456.0,3.3125,3.315,3.1575,3.175,8143456.0
2020-04-30 14:00:00,3.18,3.6675,3.17,3.6,17058716.0,3.18,3.6675,3.17,3.6,17058716.0
2020-04-30 14:30:00,3.5975,3.645,3.475,3.635,13355980.0,3.5975,3.645,3.475,3.635,13355980.0
2020-04-30 15:00:00,3.6275,3.63,3.575,3.5925,2993012.0,3.6275,3.63,3.575,3.5925,2993012.0
2020-04-30 15:30:00,3.5925,3.665,3.5875,3.6575,4590256.0,3.5925,3.665,3.5875,3.6575,4590256.0
2020-05-01 09:30:00,3.5125,3.5375,3.375,3.4075,8932724.0,3.5125,3.5375,3.375,3.4075,8932724.0
2020-05-01 10:00:00,3.4075,3.4425,3.345,3.385,5784964.0,3.4075,3.4425,3.345,3.385,5784964.0
2020-05-01 10:30:00,3.3875,3.52,3.3375,3.445,6168056.0,3.3875,3.52,3.3375,3.445,6168056.0
2020-05-01 11:00:00,3.4425,3.4875,3.4025,3.44,3459620.0,3.4425,3.4875,3.4025,3.44,3459620.0
2020-05-01 11:30:00,3.44,3.4625,3.35,3.36,4754772.0,3.44,3.4625,3.35,3.36,4754772.0
2020-05-01 12:00:00,3.3575,3.4625,3.3575,3.4225,3770932.0,3.3575,3.4625,3.3575,3.4225,3770932.0
2020-05-01 12:30:00,3.42,3.45,3.405,3.405,2706316.0,3.42,3.45,3.405,3.405,2706316.0
2020-05-01 13:00:00,3.4075,3.4675,3.4025,3.4575,3295192.0,3.4075,3.4675,3.4025,3.4575,3295192.0
2020-05-01 13:30:00,3.4575,3.465,3.415,3.435,2407520.0,3.4575,3.465,3.415,3.435,2407520.0
2020-05-01 14:00:00,3.43,3.625,3.43,3.4575,6938796.0,3.43,3.625,3.43,3.4575,6938796.0
2020-05-01 14:30:00,3.465,3.48,3.4225,3.445,3055780.0,3.465,3.48,3.4225,3.445,3055780.0
2020-05-01 15:00:00,3.45,3.495,3.45,3.4875,1259868.0,3.45,3.495,3.45,3.4875,1259868.0
2020-05-01 15:30:00,3.4875,3.525,3.48,3.4825,2786160.0,3.4875,3.525,3.48,3.4825,2786160.0
2020-05-04 09:30:00,3.385,3.5025,3.335,3.4975,6457444.0,3.385,3.5025,3.335,3.4975,6457444.0
2020-05-04 10:00:00,3.495,3.6175,3.4875,3.53,5740400.0,3.495,3.6175,3.4875,3.53,5740400.0
2020-05-04 10:30:00,3.525,3.55,3.445,3.4475,3533840.0,3.525,3.55,3.445,3.4475,3533840.0
2020-05-04 11:00:00,3.45,3.4825,3.38,3.38,3932552.0,3.45,3.4825,3.38,3.38,3932552.0
2020-05-04 11:30:00,3.3825,3.4775,3.3775,3.46,2623460.0,3.3825,3.4775,3.3775,3.46,2623460.0
2020-05-04 12:00:00,3.465,3.5275,3.4575,3.51,1842480.0,3.465,3.5275,3.4575,3.51,1842480.0
2020-05-04 12:30:00,3.5125,3.5275,3.45,3.4625,2171844.0,3.5125,3.5275,3.45,3.4625,2171844.0
2020-05-04 13:00:00,3.46,3.4725,3.42,3.45,1775932.0,3.46,3.4725,3.42,3.45,1775932.0
2020-05-04 13:30:00,3.4525,3.525,3.4275,3.49,2601852.0,3.4525,3.525,3.4275,3.49,2601852.0
2020-05-04 14:00:00,3.4875,3.5975,3.465,3.5725,4016704.0,3.4875,3.5975,3.465,3.5725,4016704.0
2020-05-04 14:30:00,3.58,3.6625,3.5425,3.6575,4264768.0,3.58,3.6625,3.5425,3.6575,4264768.0
2020-05-04 15:00:00,3.655,3.6675,3.61,3.6575,2475432.0,3.655,3.6675,3.61,3.6575,2475432.0
2020-05-04 15:30:00,3.6525,3.75,3.65,3.7475,3978484.0,3.6525,3.75,3.65,3.7475,3978484.0
2020-05-05 09:30:00,4.035,4.165,4.025,4.1275,13984288.0,4.035,4.165,4.025,4.1275,13984288.0
2020-05-05 10:00:00,4.135,4.2025,4.1175,4.1425,6964620.0,4.135,4.2025,4.1175,4.1425,6964620.0
2020-05-05 10:30:00,4.145,4.1525,4.0425,4.045,5672164.0,4.145,4.1525,4.0425,4.045,5672164.0
2020-05-05 11:00:00,4.045,4.15,4.0375,4.0975,3914068.0,4.045,4.15,4.0375,4.0975,3914068.0
2020-05-05 11:30:00,4.0975,4.21,4.0925,4.17,4473880.0,4.0975,4.21,4.0925,4.17,4473880.0
2020-05-05 12:00:00,4.1675,4.215,4.1525,4.1875,2726136.0,4.1675,4.215,4.1525,4.1875,2726136.0
2020-05-05 12:30:00,4.1875,4.295,4.185,4.2825,9305776.0,4.1875,4.295,4.185,4.2825,9305776.0
2020-05-05 13:00:00,4.275,4.29,4.1875,4.1925,3771528.0,4.275,4.29,4.1875,4.1925,3771528.0
2020-05-05 13:30:00,4.1925,4.2725,4.1875,4.265,2960052.0,4.1925,4.2725,4.1875,4.265,2960052.0
2020-05-05 14:00:00,4.265,4.3925,4.22,4.335,11093068.0,4.265,4.3925,4.22,4.335,11093068.0
2020-05-05 14:30:00,4.3475,4.395,4.305,4.35,5037488.0,4.3475,4.395,4.305,4.35,5037488.0
2020-05-05 15:00:00,4.3475,4.3875,4.3475,4.35,3303016.0,4.3475,4.3875,4.3475,4.35,3303016.0
2020-05-05 15:30:00,4.3475,4.3925,4.315,4.3875,4813760.0,4.3475,4.3925,4.315,4.3875,4813760.0
2020-05-06 09:30:00,4.1875,4.2525,4.0625,4.07,13005828.0,4.1875,4.2525,4.0625,4.07,13005828.0
2020-05-06 10:00:00,4.0725,4.0975,4.0,4.0825,5663128.0,4.0725,4.0975,4.0,4.0825,5663128.0
2020-05-06 10:30:00,4.0875,4.26,4.025,4.07,12234796.0,4.0875,4.26,4.025,4.07,12234796.0
2020-05-06 11:00:00,4.0675,4.0875,3.9075,3.9275,7483104.0,4.0675,4.0875,3.9075,3.9275,7483104.0
2020-05-06 11:30:00,3.93,3.9625,3.845,3.9325,6461352.0,3.93,3.9625,3.845,3.9325,6461352.0
2020-05-06 12:00:00,3.9325,3.9875,3.89,3.9725,3532492.0,3.9325,3.9875,3.89,3.9725,3532492.0
2020-05-06 12:30:00,3.975,3.975,3.875,3.9275,3327380.0,3.975,3.975,3.875,3.9275,3327380.0
2020-05-06 13:00:00,3.9325,3.9325,3.8625,3.8875,2869380.0,3.9325,3.9325,3.8625,3.8875,2869380.0
2020-05-06 13:30:00,3.8875,3.9925,3.865,3.9275,3612280.0,3.8875,3.9925,3.865,3.9275,3612280.0
2020-05-06 14:00:00,3.925,4.125,3.885,4.025,7840596.0,3.925,4.125,3.885,4.025,7840596.0
2020-05-06 14:30:00,4.0325,4.0475,3.9875,4.02,3499636.0,4.0325,4.0475,3.9875,4.02,3499636.0
2020-05-06 15:00:00,4.0175,4.1225,4.0175,4.105,2727612.0,4.0175,4.1225,4.0175,4.105,2727612.0
2020-05-06 15:30:00,4.1025,4.1275,4.035,4.0525,3656980.0,4.1025,4.1275,4.035,4.0525,3656980.0
2020-05-07 09:30:00,4.4125,4.435,4.3525,4.3625,8321388.0,4.4125,4.435,4.3525,4.3625,8321388.0
2020-05-07 10:00:00,4.3625,4.3725,4.185,4.19,8978848.0,4.3625,4.3725,4.185,4.19,8978848.0
2020-05-07 10:30:00,4.1875,4.2825,4.16,4.1675,5738296.0,4.1875,4.2825,4.16,4.1675,5738296.0
2020-05-07 11:00:00,4.1675,4.305,4.1675,4.2725,5100192.0,4.1675,4.305,4.1675,4.2725,5100192.0
2020-05-07 11:30:00,4.2725,4.37,4.2525,4.255,4997932.0,4.2725,4.37,4.2525,4.255,4997932.0
2020-05-07 12:00:00,4.2575,4.2725,4.145,4.1875,7201572.0,4.2575,4.2725,4.145,4.1875,7201572.0
2020-05-07 12:30:00,4.185,4.1975,4.13,4.1575,3097736.0,4.185,4.1975,4.13,4.1575,3097736.0
2020-05-07 13:00:00,4.1575,4.16,3.975,4.0125,7150364.0,4.1575,4.16,3.975,4.0125,7150364.0
2020-05-07 13:30:00,4.02,4.035,3.955,4.0075,6106204.0,4.02,4.035,3.955,4.0075,6106204.0
2020-05-07 14:00:00,4.0075,4.1075,3.905,3.97,11943636.0,4.0075,4.1075,3.905,3.97,11943636.0
2020-05-07 14:30:00,3.96,3.995,3.855,3.895,6018648.0,3.96,3.995,3.855,3.895,6018648.0
2020-05-07 15:00:00,3.8975,3.9025,3.8325,3.8475,3544776.0,3.8975,3.9025,3.8325,3.8475,3544776.0
2020-05-07 15:30:00,3.845,3.8875,3.82,3.8825,5168928.0,3.845,3.8875,3.82,3.8825,5168928.0
2020-05-08 09:30:00,4.185,4.2,4.07,4.125,10021728.0,4.185,4.2,4.07,4.125,10021728.0
2020-05-08 10:00:00,4.1275,4.2125,4.11,4.1525,6098712.0,4.1275,4.2125,4.11,4.1525,6098712.0
2020-05-08 10:30:00,4.1525,4.1625,3.9775,4.0825,9928960.0,4.1525,4.1625,3.9775,4.0825,9928960.0
2020-05-08 11:00:00,4.0775,4.1675,4.0725,4.155,5563804.0,4.0775,4.1675,4.0725,4.155,5563804.0
2020-05-08 11:30:00,4.155,4.195,4.1225,4.1775,4529520.0,4.155,4.195,4.1225,4.1775,4529520.0
2020-05-08 12:00:00,4.18,4.1925,4.125,4.1625,2502692.0,4.18,4.1925,4.125,4.1625,2502692.0
2020-05-08 12:30:00,4.16,4.185,4.1475,4.18,1767660.0,4.16,4.185,4.1475,4.18,1767660.0
2020-05-08 13:00:00,4.1775,4.19,4.16,4.1825,4277212.0,4.1775,4.19,4.16,4.1825,4277212.0
2020-05-08 13:30:00,4.18,4.215,4.1725,4.215,3033032.0,4.18,4.215,4.1725,4.215,3033032.0
2020-05-08 14:00:00,4.215,4.43,4.1825,4.4075,11219892.0,4.215,4.43,4.1825,4.4075,11219892.0
2020-05-08 14:30:00,4.4025,4.4225,4.3275,4.3575,7341920.0,4.4025,4.4225,4.3275,4.3575,7341920.0
2020-05-08 15:00:00,4.36,4.37,4.3,4.3225,3264904.0,4.36,4.37,4.3,4.3225,3264904.0
2020-05-08 15:30:00,4.3225,4.3825,4.32,4.3475,4178104.0,4.3225,4.3825,4.32,4.3475,4178104.0
2020-05-11 09:30:00,4.2925,4.3325,4.2375,4.24,7550796.0,4.2925,4.3325,4.2375,4.24,7550796.0
2020-05-11 10:00:00,4.2375,4.3125,4.22,4.2775,4996580.0,4.2375,4.3125,4.22,4.2775,4996580.0
2020-05-11 10:30:00,4.2775,4.2975,4.205,4.215,3835960.0,4.2775,4.2975,4.205,4.215,3835960.0
2020-05-11 11:00:00,4.2125,4.2175,4.1225,4.1225,4385876.0,4.2125,4.2175,4.1225,4.1225,4385876.0
2020-05-11 11:30:00,4.12,4.1875,4.0925,4.17,4648028.0,4.12,4.1875,4.0925,4.17,4648028.0
2020-05-11 12:00:00,4.1725,4.1825,4.1325,4.16,1918812.0,4.1725,4.1825,4.1325,4.16,1918812.0
2020-05-11 12:30:00,4.16,4.18,4.135,4.1575,2272588.0,4.16,4.18,4.135,4.1575,2272588.0
2020-05-11 13:00:00,4.1525,4.2,4.115,4.12,2980892.0,4.1525,4.2,4.115,4.12,2980892.0
2020-05-11 13:30:00,4.12,4.1275,4.095,4.11,3573188.0,4.12,4.1275,4.095,4.11,3573188.0
2020-05-11 14:00:00,4.1125,4.125,3.99,4.0275,10882960.0,4.1125,4.125,3.99,4.0275,10882960.0
2020-05-11 14:30:00,4.025,4.095,4.0175,4.08,2753704.0,4.025,4.095,4.0175,4.08,2753704.0
2020-05-11 15:00:00,4.0825,4.13,4.0575,4.115,2304020.0,4.0825,4.13,4.0575,4.115,2304020.0
2020-05-11 15:30:00,4.115,4.1275,4.105,4.1225,3257024.0,4.115,4.1275,4.105,4.1225,3257024.0
2020-05-12 09:30:00,4.1725,4.1925,4.05,4.0925,8140816.0,4.1725,4.1925,4.05,4.0925,8140816.0
2020-05-12 10:00:00,4.0975,4.11,4.055,4.06,4542352.0,4.0975,4.11,4.055,4.06,4542352.0
2020-05-12 10:30:00,4.0575,4.08,4.0175,4.05,4035664.0,4.0575,4.08,4.0175,4.05,4035664.0
2020-05-12 11:00:00,4.0475,4.21,4.0,4.015,9778048.0,4.0475,4.21,4.0,4.015,9778048.0
2020-05-12 11:30:00,4.015,4.0625,3.9825,4.0525,3697824.0,4.015,4.0625,3.9825,4.0525,3697824.0
2020-05-12 12:00:00,4.0475,4.095,4.045,4.0625,2347708.0,4.0475,4.095,4.045,4.0625,2347708.0
2020-05-12 12:30:00,4.065,4.125,4.065,4.115,1797820.0,4.065,4.125,4.065,4.115,1797820.0
2020-05-12 13:00:00,4.1125,4.135,4.055,4.0625,2692928.0,4.1125,4.135,4.055,4.0625,2692928.0
2020-05-12 13:30:00,4.0675,4.0975,4.0525,4.0625,1321288.0,4.0675,4.0975,4.0525,4.0625,1321288.0
2020-05-12 14:00:00,4.0625,4.0925,4.0325,4.0825,3126132.0,4.0625,4.0925,4.0325,4.0825,3126132.0
2020-05-12 14:30:00,4.0825,4.11,4.065,4.0825,1085512.0,4.0825,4.11,4.065,4.0825,1085512.0
2020-05-12 15:00:00,4.0825,4.125,4.0725,4.0775,2083988.0,4.0825,4.125,4.0725,4.0775,2083988.0
2020-05-12 15:30:00,4.0775,4.085,4.025,4.0325,2718364.0,4.0775,4.085,4.025,4.0325,2718364.0
2020-05-13 09:30:00,4.095,4.095,3.9875,4.0,4636188.0,4.095,4.095,3.9875,4.0,4636188.0
2020-05-13 10:00:00,3.9975,4.015,3.9675,4.0075,3447548.0,3.9975,4.015,3.9675,4.0075,3447548.0
2020-05-13 10:30:00,4.0125,4.1825,3.95,3.9575,11714656.0,4.0125,4.1825,3.95,3.9575,11714656.0
2020-05-13 11:00:00,3.9525,3.9975,3.91,3.98,4184660.0,3.9525,3.9975,3.91,3.98,4184660.0
2020-05-13 11:30:00,3.975,3.995,3.915,3.955,3164056.0,3.975,3.995,3.915,3.955,3164056.0
2020-05-13 12:00:00,3.9525,3.975,3.91,3.92,3484496.0,3.9525,3.975,3.91,3.92,3484496.0
2020-05-13 12:30:00,3.92,3.9425,3.8775,3.88,3188408.0,3.92,3.9425,3.8775,3.88,3188408.0
2020-05-13 13:00:00,3.88,3.925,3.86,3.9075,2534276.0,3.88,3.925,3.86,3.9075,2534276.0
2020-05-13 13:30:00,3.91,3.915,3.865,3.8775,2048760.0,3.91,3.915,3.865,3.8775,2048760.0
2020-05-13 14:00:00,3.875,3.9325,3.81,3.905,5110004.0,3.875,3.9325,3.81,3.905,5110004.0
2020-05-13 14:30:00,3.905,3.9075,3.8625,3.8925,1565444.0,3.905,3.9075,3.8625,3.8925,1565444.0
2020-05-13 15:00:00,3.895,3.925,3.8825,3.8825,1089224.0,3.895,3.925,3.8825,3.8825,1089224.0
2020-05-13 15:30:00,3.8825,3.9325,3.88,3.9275,1715556.0,3.8825,3.9325,3.88,3.9275,1715556.0
2020-05-14 09:30:00,4.0,4.0525,3.96,3.975,5842236.0,4.0,4.0525,3.96,3.975,5842236.0
2020-05-14 10:00:00,3.975,4.06,3.9525,4.045,4653532.0,3.975,4.06,3.9525,4.045,4653532.0
2020-05-14 10:30:00,4.045,4.13,4.0325,4.1125,5088876.0,4.045,4.13,4.0325,4.1125,5088876.0
2020-05-14 11:00:00,4.1125,4.1575,4.04,4.04,4286524.0,4.1125,4.1575,4.04,4.04,4286524.0
2020-05-14 11:30:00,4.0425,4.1075,4.0425,4.0875,1370216.0,4.0425,4.1075,4.0425,4.0875,1370216.0
2020-05-14 12:00:00,4.0925,4.135,4.0825,4.1325,1387000.0,4.0925,4.135,4.0825,4.1325,1387000.0
2020-05-14 12:30:00,4.135,4.225,4.125,4.205,5186700.0,4.135,4.225,4.125,4.205,5186700.0
2020-05-14 13:00:00,4.205,4.2225,4.175,4.2175,3394388.0,4.205,4.2225,4.175,4.2175,3394388.0
2020-05-14 13:30:00,4.22,4.2625,4.2075,4.2325,5066600.0,4.22,4.2625,4.2075,4.2325,5066600.0
2020-05-14 14:00:00,4.2375,4.3875,4.2,4.2825,5913848.0,4.2375,4.3875,4.2,4.2825,5913848.0
2020-05-14 14:30:00,4.2825,4.29,4.2325,4.2825,2393768.0,4.2825,4.29,4.2325,4.2825,2393768.0
2020-05-14 15:00:00,4.2825,4.305,4.25,4.295,2168912.0,4.2825,4.305,4.25,4.295,2168912.0
2020-05-14 15:30:00,4.2925,4.3,4.26,4.2925,2578820.0,4.2925,4.3,4.26,4.2925,2578820.0
2020-05-15 09:30:00,4.4675,4.48,4.3575,4.425,7973504.0,4.4675,4.48,4.3575,4.425,7973504.0
2020-05-15 10:00:00,4.4275,4.5375,4.395,4.45,8720224.0,4.4275,4.5375,4.395,4.45,8720224.0
2020-05-15 10:30:00,4.445,4.465,4.38,4.4,4066904.0,4.445,4.465,4.38,4.4,4066904.0
2020-05-15 11:00:00,4.3975,4.495,4.3625,4.4825,4862748.0,4.3975,4.495,4.3625,4.4825,4862748.0
2020-05-15 11:30:00,4.4875,4.515,4.4475,4.51,3304412.0,4.4875,4.515,4.4475,4.51,3304412.0
2020-05-15 12:00:00,4.5125,4.6125,4.49,4.585,6056172.0,4.5125,4.6125,4.49,4.585,6056172.0
2020-05-15 12:30:00,4.5875,4.5875,4.535,4.5775,3917424.0,4.5875,4.5875,4.535,4.5775,3917424.0
2020-05-15 13:00:00,4.5775,4.61,4.555,4.6,3300372.0,4.5775,4.61,4.555,4.6,3300372.0
2020-05-15 13:30:00,4.595,4.6875,4.5775,4.6475,6680464.0,4.595,4.6875,4.5775,4.6475,6680464.0
2020-05-15 14:00:00,4.6475,4.675,4.585,4.62,3632324.0,4.6475,4.675,4.585,4.62,3632324.0
2020-05-15 14:30:00,4.62,4.6375,4.5775,4.6225,2888088.0,4.62,4.6375,4.5775,4.6225,2888088.0
2020-05-15 15:00:00,4.6225,4.6675,4.62,4.6275,2386588.0,4.6225,4.6675,4.62,4.6275,2386588.0
2020-05-15 15:30:00,4.63,4.6625,4.62,4.6525,2989144.0,4.63,4.6625,4.62,4.6525,2989144.0
2020-05-18 09:30:00,5.29,5.3425,5.2375,5.25,11630692.0,5.29,5.3425,5.2375,5.25,11630692.0
2020-05-18 10:00:00,5.255,5.3125,5.22,5.2925,5082260.0,5.255,5.3125,5.22,5.2925,5082260.0
2020-05-18 10:30:00,5.2975,5.4325,5.295,5.405,5379736.0,5.2975,5.4325,5.295,5.405,5379736.0
2020-05-18 11:00:00,5.4075,5.5325,5.3975,5.475,7778360.0,5.4075,5.5325,5.3975,5.475,7778360.0
2020-05-18 11:30:00,5.4775,5.4975,5.3625,5.435,4696620.0,5.4775,5.4975,5.3625,5.435,4696620.0
2020-05-18 12:00:00,5.4325,5.445,5.3425,5.4,4292252.0,5.4325,5.445,5.3425,5.4,4292252.0
2020-05-18 12:30:00,5.4025,5.4125,5.1425,5.2525,7374348.0,5.4025,5.4125,5.1425,5.2525,7374348.0
2020-05-18 13:00:00,5.2525,5.3425,5.23,5.2475,3539912.0,5.2525,5.3425,5.23,5.2475,3539912.0
2020-05-18 13:30:00,5.25,5.255,5.1525,5.23,3348132.0,5.25,5.255,5.1525,5.23,3348132.0
2020-05-18 14:00:00,5.225,5.37,5.19,5.25,4647580.0,5.225,5.37,5.19,5.25,4647580.0
2020-05-18 14:30:00,5.25,5.335,5.2225,5.305,2300308.0,5.25,5.335,5.2225,5.305,2300308.0
2020-05-18 15:00:00,5.3025,5.3375,5.2975,5.3275,1824608.0,5.3025,5.3375,5.2975,5.3275,1824608.0
2020-05-18 15:30:00,5.325,5.3875,5.325,5.3475,3227492.0,5.325,5.3875,5.325,5.3475,3227492.0
2020-05-19 09:30:00,5.3825,5.445,5.3125,5.3925,6308372.0,5.3825,5.445,5.3125,5.3925,6308372.0
2020-05-19 10:00:00,5.395,5.43,5.295,5.325,4542488.0,5.395,5.43,5.295,5.325,4542488.0
2020-05-19 10:30:00,5.3225,5.345,5.24,5.305,4611380.0,5.3225,5.345,5.24,5.305,4611380.0
2020-05-19 11:00:00,5.3075,5.34,5.22,5.22,3278804.0,5.3075,5.34,5.22,5.22,3278804.0
2020-05-19 11:30:00,5.225,5.26,5.1375,5.1575,3680936.0,5.225,5.26,5.1375,5.1575,3680936.0
2020-05-19 12:00:00,5.16,5.2375,5.135,5.2325,2820720.0,5.16,5.2375,5.135,5.2325,2820720.0
2020-05-19 12:30:00,5.235,5.275,5.1875,5.2625,2059348.0,5.235,5.275,5.1875,5.2625,2059348.0
2020-05-19 13:00:00,5.26,5.27,5.18,5.18,2326896.0,5.26,5.27,5.18,5.18,2326896.0
2020-05-19 13:30:00,5.18,5.265,5.1675,5.2575,2457408.0,5.18,5.265,5.1675,5.2575,2457408.0
2020-05-19 14:00:00,5.255,5.3625,5.2475,5.285,6881408.0,5.255,5.3625,5.2475,5.285,6881408.0
2020-05-19 14:30:00,5.2875,5.3225,5.2525,5.2575,3114232.0,5.2875,5.3225,5.2525,5.2575,3114232.0
2020-05-19 15:00:00,5.2575,5.3325,5.245,5.27,3004612.0,5.2575,5.3325,5.245,5.27,3004612.0
2020-05-19 15:30:00,5.275,5.295,5.2525,5.2875,2708280.0,5.275,5.295,5.2525,5.2875,2708280.0
2020-05-20 09:30:00,5.5375,5.705,5.5125,5.6775,12230104.0,5.5375,5.705,5.5125,5.6775,12230104.0
2020-05-20 10:00:00,5.6775,5.7875,5.67,5.7,10840712.0,5.6775,5.7875,5.67,5.7,10840712.0
2020-05-20 10:30:00,5.7025,5.7375,5.5625,5.655,7968436.0,5.7025,5.7375,5.5625,5.655,7968436.0
2020-05-20 11:00:00,5.65,5.685,5.5025,5.6025,7052756.0,5.65,5.685,5.5025,5.6025,7052756.0
2020-05-20 11:30:00,5.5975,5.6375,5.5775,5.59,2727632.0,5.5975,5.6375,5.5775,5.59,2727632.0
2020-05-20 12:00:00,5.595,5.6025,5.5425,5.555,2551872.0,5.595,5.6025,5.5425,5.555,2551872.0
2020-05-20 12:30:00,5.5575,5.6,5.4925,5.58,3755552.0,5.5575,5.6,5.4925,5.58,3755552.0
2020-05-20 13:00:00,5.5825,5.59,5.5375,5.5775,1348996.0,5.5825,5.59,5.5375,5.5775,1348996.0
2020-05-20 13:30:00,5.58,5.6375,5.5575,5.6,2410676.0,5.58,5.6375,5.5575,5.6,2410676.0
2020-05-20 14:00:00,5.6,5.72,5.595,5.715,4482080.0,5.6,5.72,5.595,5.715,4482080.0
2020-05-20 14:30:00,5.7125,5.7475,5.68,5.7225,2259656.0,5.7125,5.7475,5.68,5.7225,2259656.0
2020-05-20 15:00:00,5.7225,5.7675,5.7075,5.745,2109368.0,5.7225,5.7675,5.7075,5.745,2109368.0
2020-05-20 15:30:00,5.7425,5.7825,5.6975,5.745,3957912.0,5.7425,5.7825,5.6975,5.745,3957912.0
2020-05-21 09:30:00,5.9875,6.0,5.8825,5.8925,8991324.0,5.9875,6.0,5.8825,5.8925,8991324.0
2020-05-21 10:00:00,5.895,5.975,5.84,5.9425,6881772.0,5.895,5.975,5.84,5.9425,6881772.0
2020-05-21 10:30:00,5.945,5.96,5.8225,5.86,7766016.0,5.945,5.96,5.8225,5.86,7766016.0
2020-05-21 11:00:00,5.86,5.9,5.68,5.745,7780744.0,5.86,5.9,5.68,5.745,7780744.0
2020-05-21 11:30:00,5.75,5.8075,5.73,5.7875,7120620.0,5.75,5.8075,5.73,5.7875,7120620.0
2020-05-21 12:00:00,5.795,5.855,5.79,5.8275,2875188.0,5.795,5.855,5.79,5.8275,2875188.0
2020-05-21 12:30:00,5.8225,5.8475,5.705,5.705,3032856.0,5.8225,5.8475,5.705,5.705,3032856.0
2020-05-21 13:00:00,5.71,5.795,5.7075,5.765,2910888.0,5.71,5.795,5.7075,5.765,2910888.0
2020-05-21 13:30:00,5.7675,5.8225,5.755,5.7825,1967436.0,5.7675,5.8225,5.755,5.7825,1967436.0
2020-05-21 14:00:00,5.7825,5.8725,5.7575,5.86,3048624.0,5.7825,5.8725,5.7575,5.86,3048624.0
2020-05-21 14:30:00,5.85,5.8675,5.8,5.8125,2374440.0,5.85,5.8675,5.8,5.8125,2374440.0
2020-05-21 15:00:00,5.8125,5.93,5.81,5.91,2786168.0,5.8125,5.93,5.81,5.91,2786168.0
2020-05-21 15:30:00,5.9075,5.9125,5.8525,5.865,3354284.0,5.9075,5.9125,5.8525,5.865,3354284.0
2020-05-22 09:30:00,5.5625,5.5775,5.395,5.4425,9198892.0,5.5625,5.5775,5.395,5.4425,9198892.0
2020-05-22 10:00:00,5.4375,5.4425,5.3,5.37,6482504.0,5.4375,5.4425,5.3,5.37,6482504.0
2020-05-22 10:30:00,5.375,5.46,5.35,5.4325,5058400.0,5.375,5.46,5.35,5.4325,5058400.0
2020-05-22 11:00:00,5.4275,5.55,5.4175,5.455,5045684.0,5.4275,5.55,5.4175,5.455,5045684.0
2020-05-22 11:30:00,5.4675,5.5425,5.445,5.5125,2372796.0,5.4675,5.5425,5.445,5.5125,2372796.0
2020-05-22 12:00:00,5.515,5.5675,5.4975,5.5375,2842472.0,5.515,5.5675,5.4975,5.5375,2842472.0
2020-05-22 12:30:00,5.5375,5.5725,5.505,5.5175,2546480.0,5.5375,5.5725,5.505,5.5175,2546480.0
2020-05-22 13:00:00,5.515,5.6375,5.515,5.605,3878876.0,5.515,5.6375,5.515,5.605,3878876.0
2020-05-22 13:30:00,5.61,5.6325,5.555,5.5725,2292524.0,5.61,5.6325,5.555,5.5725,2292524.0
2020-05-22 14:00:00,5.5725,5.7025,5.555,5.635,4152436.0,5.5725,5.7025,5.555,5.635,4152436.0
2020-05-22 14:30:00,5.64,5.6775,5.625,5.6675,1914152.0,5.64,5.6775,5.625,5.6675,1914152.0
2020-05-22 15:00:00,5.665,5.7175,5.66,5.6725,1831072.0,5.665,5.7175,5.66,5.6725,1831072.0
2020-05-22 15:30:00,5.6775,5.7225,5.6725,5.7075,3309700.0,5.6775,5.7225,5.6725,5.7075,3309700.0
2020-05-26 09:30:00,5.945,6.025,5.8975,5.9,8017428.0,5.945,6.025,5.8975,5.9,8017428.0
2020-05-26 10:00:00,5.9,5.9375,5.805,5.8775,6592932.0,5.9,5.9375,5.805,5.8775,6592932.0
2020-05-26 10:30:00,5.8775,5.9175,5.825,5.8475,2810388.0,5.8775,5.9175,5.825,5.8475,2810388.0
2020-05-26 11:00:00,5.85,5.85,5.745,5.7925,4871308.0,5.85,5.85,5.745,5.7925,4871308.0
2020-05-26 11:30:00,5.795,5.8,5.6925,5.6975,4348396.0,5.795,5.8,5.6925,5.6975,4348396.0
2020-05-26 12:00:00,5.6975,5.7725,5.665,5.7075,2966752.0,5.6975,5.7725,5.665,5.7075,2966752.0
2020-05-26 12:30:00,5.7125,5.8175,5.7125,5.8125,1762020.0,5.7125,5.8175,5.7125,5.8125,1762020.0
2020-05-26 13:00:00,5.8175,5.915,5.8125,5.865,4114568.0,5.8175,5.915,5.8125,5.865,4114568.0
2020-05-26 13:30:00,5.865,5.8725,5.8125,5.825,1877844.0,5.865,5.8725,5.8125,5.825,1877844.0
2020-05-26 14:00:00,5.8175,6.0125,5.8075,5.99,4862200.0,5.8175,6.0125,5.8075,5.99,4862200.0
2020-05-26 14:30:00,5.99,6.025,5.8675,5.9175,4892872.0,5.99,6.025,5.8675,5.9175,4892872.0
2020-05-26 15:00:00,5.915,5.925,5.8575,5.9075,1985216.0,5.915,5.925,5.8575,5.9075,1985216.0
2020-05-26 15:30:00,5.905,5.94,5.8875,5.9175,2050596.0,5.905,5.94,5.8875,5.9175,2050596.0
2020-05-27 09:30:00,5.7325,5.795,5.645,5.6525,6347036.0,5.7325,5.795,5.645,5.6525,6347036.0
2020-05-27 10:00:00,5.6475,5.7075,5.5825,5.5925,5953332.0,5.6475,5.7075,5.5825,5.5925,5953332.0
2020-05-27 10:30:00,5.59,5.59,5.35,5.3925,9955368.0,5.59,5.59,5.35,5.3925,9955368.0
2020-05-27 11:00:00,5.39,5.4675,5.37,5.4025,5423968.0,5.39,5.4675,5.37,5.4025,5423968.0
2020-05-27 11:30:00,5.405,5.6225,5.4,5.59,6275488.0,5.405,5.6225,5.4,5.59,6275488.0
2020-05-27 12:00:00,5.59,5.71,5.585,5.7,4954372.0,5.59,5.71,5.585,5.7,4954372.0
2020-05-27 12:30:00,5.7,5.715,5.645,5.65,1880188.0,5.7,5.715,5.645,5.65,1880188.0
2020-05-27 13:00:00,5.6525,5.6825,5.5825,5.5875,1933144.0,5.6525,5.6825,5.5825,5.5875,1933144.0
2020-05-27 13:30:00,5.5875,5.5925,5.5275,5.5475,2884724.0,5.5875,5.5925,5.5275,5.5475,2884724.0
2020-05-27 14:00:00,5.545,5.585,5.455,5.4775,3270988.0,5.545,5.585,5.455,5.4775,3270988.0
2020-05-27 14:30:00,5.48,5.49,5.3675,5.425,4495992.0,5.48,5.49,5.3675,5.425,4495992.0
2020-05-27 15:00:00,5.425,5.495,5.3975,5.485,2613900.0,5.425,5.495,5.3975,5.485,2613900.0
2020-05-27 15:30:00,5.4825,5.53,5.4725,5.5075,3926784.0,5.4825,5.53,5.4725,5.5075,3926784.0
2020-05-28 09:30:00,5.49,5.5125,5.3875,5.5025,5242412.0,5.49,5.5125,5.3875,5.5025,5242412.0
2020-05-28 10:00:00,5.5025,5.5075,5.38,5.3975,3187868.0,5.5025,5.5075,5.38,5.3975,3187868.0
2020-05-28 10:30:00,5.395,5.5125,5.3875,5.465,3768152.0,5.395,5.5125,5.3875,5.465,3768152.0
2020-05-28 11:00:00,5.465,5.51,5.3525,5.445,7401792.0,5.465,5.51,5.3525,5.445,7401792.0
2020-05-28 11:30:00,5.4425,5.6675,5.405,5.6,6858492.0,5.4425,5.6675,5.405,5.6,6858492.0
2020-05-28 12:00:00,5.6025,5.77,5.6,5.6925,5350920.0,5.6025,5.77,5.6,5.6925,5350920.0
2020-05-28 12:30:00,5.6925,5.825,5.685,5.785,4106432.0,5.6925,5.825,5.685,5.785,4106432.0
2020-05-28 13:00:00,5.7825,5.8625,5.7825,5.8125,4412636.0,5.7825,5.8625,5.7825,5.8125,4412636.0
2020-05-28 13:30:00,5.815,5.865,5.7675,5.78,3828700.0,5.815,5.865,5.7675,5.78,3828700.0
2020-05-28 14:00:00,5.78,5.8075,5.7,5.7125,3328392.0,5.78,5.8075,5.7,5.7125,3328392.0
2020-05-28 14:30:00,5.7125,5.755,5.695,5.755,2293860.0,5.7125,5.755,5.695,5.755,2293860.0
2020-05-28 15:00:00,5.7525,5.765,5.6325,5.6325,2566288.0,5.7525,5.765,5.6325,5.6325,2566288.0
2020-05-28 15:30:00,5.6325,5.66,5.5725,5.66,3440416.0,5.6325,5.66,5.5725,5.66,3440416.0
2020-05-29 09:30:00,5.4675,5.5625,5.425,5.5375,5204644.0,5.4675,5.5625,5.425,5.5375,5204644.0
2020-05-29 10:00:00,5.5425,5.62,5.49,5.57,4107392.0,5.5425,5.62,5.49,5.57,4107392.0
2020-05-29 10:30:00,5.5675,5.6275,5.5525,5.5975,2465968.0,5.5675,5.6275,5.5525,5.5975,2465968.0
2020-05-29 11:00:00,5.5975,5.6825,5.59,5.67,3045524.0,5.5975,5.6825,5.59,5.67,3045524.0
2020-05-29 11:30:00,5.6725,5.685,5.5875,5.5975,2681712.0,5.6725,5.685,5.5875,5.5975,2681712.0
2020-05-29 12:00:00,5.6,5.635,5.5425,5.5625,2323812.0,5.6,5.635,5.5425,5.5625,2323812.0
2020-05-29 12:30:00,5.5625,5.5875,5.5125,5.5625,1908284.0,5.5625,5.5875,5.5125,5.5625,1908284.0
2020-05-29 13:00:00,5.565,5.715,5.55,5.6975,3947364.0,5.565,5.715,5.55,5.6975,3947364.0
2020-05-29 13:30:00,5.6975,5.775,5.6625,5.775,3368480.0,5.6975,5.775,5.6625,5.775,3368480.0
2020-05-29 14:00:00,5.7725,6.3,5.745,6.175,21522088.0,5.7725,6.3,5.745,6.175,21522088.0
2020-05-29 14:30:00,6.175,6.2475,5.9575,6.1575,12971184.0,6.175,6.2475,5.9575,6.1575,12971184.0
2020-05-29 15:00:00,6.155,6.185,6.0175,6.0425,4125856.0,6.155,6.185,6.0175,6.0425,4125856.0
2020-05-29 15:30:00,6.0425,6.1225,6.005,6.105,3994496.0,6.0425,6.1225,6.005,6.105,3994496.0
2020-06-01 09:30:00,5.9275,6.03,5.8925,6.0225,8075372.0,5.9275,6.03,5.8925,6.0225,8075372.0
2020-06-01 10:00:00,6.03,6.0925,5.995,6.09,5228420.0,6.03,6.0925,5.995,6.09,5228420.0
2020-06-01 10:30:00,6.09,6.1,5.9775,5.9775,3289884.0,6.09,6.1,5.9775,5.9775,3289884.0
2020-06-01 11:00:00,5.98,6.125,5.905,5.94,7508652.0,5.98,6.125,5.905,5.94,7508652.0
2020-06-01 11:30:00,5.935,6.045,5.9325,6.01,3111808.0,5.935,6.045,5.9325,6.01,3111808.0
2020-06-01 12:00:00,6.01,6.025,5.975,6.025,1698332.0,6.01,6.025,5.975,6.025,1698332.0
2020-06-01 12:30:00,6.0225,6.0975,6.0175,6.0875,2433316.0,6.0225,6.0975,6.0175,6.0875,2433316.0
2020-06-01 13:00:00,6.0925,6.19,6.0775,6.1625,3411060.0,6.0925,6.19,6.0775,6.1625,3411060.0
2020-06-01 13:30:00,6.16,6.205,6.135,6.1475,3128008.0,6.16,6.205,6.135,6.1475,3128008.0
2020-06-01 14:00:00,6.1525,6.26,6.1025,6.235,6440432.0,6.1525,6.26,6.1025,6.235,6440432.0
2020-06-01 14:30:00,6.2375,6.3,6.2125,6.275,4154408.0,6.2375,6.3,6.2125,6.275,4154408.0
2020-06-01 15:00:00,6.2775,6.325,6.265,6.2825,2975496.0,6.2775,6.325,6.265,6.2825,2975496.0
2020-06-01 15:30:00,6.28,6.3075,6.195,6.2875,6196632.0,6.28,6.3075,6.195,6.2875,6196632.0
2020-06-02 09:30:00,6.3225,6.385,6.3,6.37,6339184.0,6.3225,6.385,6.3,6.37,6339184.0
2020-06-02 10:00:00,6.37,6.4375,6.3275,6.4075,4113904.0,6.37,6.4375,6.3275,6.4075,4113904.0
2020-06-02 10:30:00,6.4125,6.42,6.3275,6.3825,3861060.0,6.4125,6.42,6.3275,6.3825,3861060.0
2020-06-02 11:00:00,6.385,6.465,6.3625,6.4575,3603048.0,6.385,6.465,6.3625,6.4575,3603048.0
2020-06-02 11:30:00,6.4625,6.4775,6.415,6.425,2267616.0,6.4625,6.4775,6.415,6.425,2267616.0
2020-06-02 12:00:00,6.4225,6.52,6.415,6.515,4275744.0,6.4225,6.52,6.415,6.515,4275744.0
2020-06-02 12:30:00,6.5175,6.535,6.4775,6.495,3845732.0,6.5175,6.535,6.4775,6.495,3845732.0
2020-06-02 13:00:00,6.4975,6.5625,6.49,6.515,2870028.0,6.4975,6.5625,6.49,6.515,2870028.0
2020-06-02 13:30:00,6.5175,6.5475,6.4775,6.54,2411016.0,6.5175,6.5475,6.4775,6.54,2411016.0
2020-06-02 14:00:00,6.5425,6.65,6.5175,6.6225,5441368.0,6.5425,6.65,6.5175,6.6225,5441368.0
2020-06-02 14:30:00,6.6175,6.635,6.575,6.5925,2734036.0,6.6175,6.635,6.575,6.5925,2734036.0
2020-06-02 15:00:00,6.5925,6.6225,6.5575,6.6125,2412148.0,6.5925,6.6225,6.5575,6.6125,2412148.0
2020-06-02 15:30:00,6.6125,6.655,6.6125,6.6375,3234476.0,6.6125,6.655,6.6125,6.6375,3234476.0
2020-06-03 09:30:00,6.6075,6.665,6.565,6.6,9801096.0,6.6075,6.665,6.565,6.6,9801096.0
2020-06-03 10:00:00,6.6125,6.69,6.58,6.585,4725668.0,6.6125,6.69,6.58,6.585,4725668.0
2020-06-03 10:30:00,6.5825,6.685,6.41,6.6175,8445668.0,6.5825,6.685,6.41,6.6175,8445668.0
2020-06-03 11:00:00,6.6175,6.7575,6.5875,6.63,5759384.0,6.6175,6.7575,6.5875,6.63,5759384.0
2020-06-03 11:30:00,6.635,6.7225,6.4825,6.55,6587676.0,6.635,6.7225,6.4825,6.55,6587676.0
2020-06-03 12:00:00,6.555,6.5675,6.445,6.5425,3708104.0,6.555,6.5675,6.445,6.5425,3708104.0
2020-06-03 12:30:00,6.54,6.6075,6.53,6.56,2176140.0,6.54,6.6075,6.53,6.56,2176140.0
2020-06-03 13:00:00,6.575,6.695,6.56,6.6425,3934968.0,6.575,6.695,6.56,6.6425,3934968.0
2020-06-03 13:30:00,6.6425,6.68,6.6125,6.6625,2319780.0,6.6425,6.68,6.6125,6.6625,2319780.0
2020-06-03 14:00:00,6.6625,6.8175,6.63,6.8025,5869556.0,6.6625,6.8175,6.63,6.8025,5869556.0
2020-06-03 14:30:00,6.8025,6.91,6.7575,6.805,5344560.0,6.8025,6.91,6.7575,6.805,5344560.0
2020-06-03 15:00:00,6.805,6.8225,6.4375,6.565,7375800.0,6.805,6.8225,6.4375,6.565,7375800.0
2020-06-03 15:30:00,6.565,6.8125,6.5625,6.64,5531256.0,6.565,6.8125,6.5625,6.64,5531256.0
2020-06-04 09:30:00,6.625,6.7125,6.5725,6.6075,7315724.0,6.625,6.7125,6.5725,6.6075,7315724.0
2020-06-04 10:00:00,6.615,6.6825,6.6025,6.635,3157416.0,6.615,6.6825,6.6025,6.635,3157416.0
2020-06-04 10:30:00,6.6375,6.6625,6.595,6.605,4533668.0,6.6375,6.6625,6.595,6.605,4533668.0
2020-06-04 11:00:00,6.605,6.6375,6.54,6.555,4350000.0,6.605,6.6375,6.54,6.555,4350000.0
2020-06-04 11:30:00,6.56,6.6625,6.56,6.62,2513420.0,6.56,6.6625,6.56,6.62,2513420.0
2020-06-04 12:00:00,6.6225,6.7075,6.6225,6.6875,2779412.0,6.6225,6.7075,6.6225,6.6875,2779412.0
2020-06-04 12:30:00,6.6875,6.7425,6.6475,6.7225,2854964.0,6.6875,6.7425,6.6475,6.7225,2854964.0
2020-06-04 13:00:00,6.72,6.83,6.715,6.775,4717792.0,6.72,6.83,6.715,6.775,4717792.0
2020-06-04 13:30:00,6.775,6.8275,6.725,6.8175,3024828.0,6.775,6.8275,6.725,6.8175,3024828.0
2020-06-04 14:00:00,6.8225,6.9125,6.8125,6.86,5090884.0,6.8225,6.9125,6.8125,6.86,5090884.0
2020-06-04 14:30:00,6.8625,6.88,6.775,6.7775,2181760.0,6.8625,6.88,6.775,6.7775,2181760.0
2020-06-04 15:00:00,6.7775,6.82,6.74,6.785,2210644.0,6.7775,6.82,6.74,6.785,2210644.0
2020-06-04 15:30:00,6.785,6.795,6.75,6.7725,2164672.0,6.785,6.795,6.75,6.7725,2164672.0
2020-06-05 09:30:00,7.35,7.43,7.31,7.3525,8469544.0,7.35,7.43,7.31,7.3525,8469544.0
2020-06-05 10:00:00,7.3525,7.4675,7.345,7.3825,5924468.0,7.3525,7.4675,7.345,7.3825,5924468.0
2020-06-05 10:30:00,7.38,7.4575,7.37,7.4125,4016600.0,7.38,7.4575,7.37,7.4125,4016600.0
2020-06-05 11:00:00,7.4125,7.4975,7.375,7.4975,5752832.0,7.4125,7.4975,7.375,7.4975,5752832.0
2020-06-05 11:30:00,7.4925,7.5075,7.375,7.385,4260060.0,7.4925,7.5075,7.375,7.385,4260060.0
2020-06-05 12:00:00,7.385,7.4225,7.3525,7.405,3331860.0,7.385,7.4225,7.3525,7.405,3331860.0
2020-06-05 12:30:00,7.4075,7.455,7.38,7.445,2215240.0,7.4075,7.455,7.38,7.445,2215240.0
2020-06-05 13:00:00,7.4475,7.52,7.435,7.5125,2451184.0,7.4475,7.52,7.435,7.5125,2451184.0
2020-06-05 13:30:00,7.51,7.5525,7.4925,7.55,2827068.0,7.51,7.5525,7.4925,7.55,2827068.0
2020-06-05 14:00:00,7.5525,7.5725,7.4625,7.5425,4071388.0,7.5525,7.5725,7.4625,7.5425,4071388.0
2020-06-05 14:30:00,7.525,7.5375,7.465,7.4875,2315964.0,7.525,7.5375,7.465,7.4875,2315964.0
2020-06-05 15:00:00,7.4925,7.505,7.4125,7.4875,3142684.0,7.4925,7.505,7.4125,7.4875,3142684.0
2020-06-05 15:30:00,7.485,7.485,7.4375,7.4475,3911556.0,7.485,7.485,7.4375,7.4475,3911556.0
2020-06-08 09:30:00,7.3025,7.385,7.2575,7.275,9083476.0,7.3025,7.385,7.2575,7.275,9083476.0
2020-06-08 10:00:00,7.2775,7.3,7.035,7.0625,9315000.0,7.2775,7.3,7.035,7.0625,9315000.0
2020-06-08 10:30:00,7.0625,7.1825,7.015,7.12,7837076.0,7.0625,7.1825,7.015,7.12,7837076.0
2020-06-08 11:00:00,7.1175,7.155,7.0325,7.1475,4499064.0,7.1175,7.155,7.0325,7.1475,4499064.0
2020-06-08 11:30:00,7.1475,7.155,7.05,7.085,3217700.0,7.1475,7.155,7.05,7.085,3217700.0
2020-06-08 12:00:00,7.085,7.11,7.0425,7.07,2925180.0,7.085,7.11,7.0425,7.07,2925180.0
2020-06-08 12:30:00,7.0725,7.1675,7.065,7.11,2526960.0,7.0725,7.1675,7.065,7.11,2526960.0
2020-06-08 13:00:00,7.115,7.16,7.0475,7.055,3555528.0,7.115,7.16,7.0475,7.055,3555528.0
2020-06-08 13:30:00,7.055,7.105,7.0275,7.0875,3550012.0,7.055,7.105,7.0275,7.0875,3550012.0
2020-06-08 14:00:00,7.0825,7.11,7.005,7.035,4430692.0,7.0825,7.11,7.005,7.035,4430692.0
2020-06-08 14:30:00,7.0425,7.0725,7.015,7.0475,2036312.0,7.0425,7.0725,7.015,7.0475,2036312.0
2020-06-08 15:00:00,7.045,7.0675,7.03,7.0575,2151876.0,7.045,7.0675,7.03,7.0575,2151876.0
2020-06-08 15:30:00,7.055,7.0925,7.0275,7.0625,3703376.0,7.055,7.0925,7.0275,7.0625,3703376.0
2020-06-09 09:30:00,6.9425,7.0225,6.9,6.9875,5548160.0,6.9425,7.0225,6.9,6.9875,5548160.0
2020-06-09 10:00:00,6.9875,7.0075,6.8725,6.9875,3874076.0,6.9875,7.0075,6.8725,6.9875,3874076.0
2020-06-09 10:30:00,6.985,7.005,6.9175,6.975,2394552.0,6.985,7.005,6.9175,6.975,2394552.0
2020-06-09 11:00:00,6.9725,7.07,6.9425,7.0275,4566716.0,6.9725,7.07,6.9425,7.0275,4566716.0
2020-06-09 11:30:00,7.025,7.12,6.9925,6.9975,4189044.0,7.025,7.12,6.9925,6.9975,4189044.0
2020-06-09 12:00:00,6.9975,7.01,6.9275,6.9425,2651480.0,6.9975,7.01,6.9275,6.9425,2651480.0
2020-06-09 12:30:00,6.945,7.01,6.9375,6.9825,1458564.0,6.945,7.01,6.9375,6.9825,1458564.0
2020-06-09 13:00:00,6.9825,7.0025,6.9,7.0,2340560.0,6.9825,7.0025,6.9,7.0,2340560.0
2020-06-09 13:30:00,7.0,7.08,6.995,7.045,2790676.0,7.0,7.08,6.995,7.045,2790676.0
2020-06-09 14:00:00,7.0475,7.325,7.025,7.2975,6556984.0,7.0475,7.325,7.025,7.2975,6556984.0
2020-06-09 14:30:00,7.295,7.3575,7.2575,7.3325,3662800.0,7.295,7.3575,7.2575,7.3325,3662800.0
2020-06-09 15:00:00,7.335,7.335,7.2575,7.265,2561632.0,7.335,7.335,7.2575,7.265,2561632.0
2020-06-09 15:30:00,7.2625,7.2725,7.18,7.225,2275584.0,7.2625,7.2725,7.18,7.225,2275584.0
2020-06-10 09:30:00,7.0875,7.1125,7.0,7.0475,5093196.0,7.0875,7.1125,7.0,7.0475,5093196.0
2020-06-10 10:00:00,7.05,7.0625,6.9575,6.995,5765240.0,7.05,7.0625,6.9575,6.995,5765240.0
2020-06-10 10:30:00,6.985,7.0875,6.93,6.97,5683912.0,6.985,7.0875,6.93,6.97,5683912.0
2020-06-10 11:00:00,6.965,7.21,6.9625,7.1575,6094580.0,6.965,7.21,6.9625,7.1575,6094580.0
2020-06-10 11:30:00,7.155,7.2925,7.145,7.1975,4206812.0,7.155,7.2925,7.145,7.1975,4206812.0
2020-06-10 12:00:00,7.2,7.32,7.1875,7.2825,3842340.0,7.2,7.32,7.1875,7.2825,3842340.0
2020-06-10 12:30:00,7.2825,7.29,7.21,7.26,2771452.0,7.2825,7.29,7.21,7.26,2771452.0
2020-06-10 13:00:00,7.2625,7.3425,7.2075,7.305,4036816.0,7.2625,7.3425,7.2075,7.305,4036816.0
2020-06-10 13:30:00,7.3075,7.4225,7.3,7.415,4520056.0,7.3075,7.4225,7.3,7.415,4520056.0
2020-06-10 14:00:00,7.4175,7.6175,7.3525,7.4875,15119832.0,7.4175,7.6175,7.3525,7.4875,15119832.0
2020-06-10 14:30:00,7.4825,7.4925,7.3325,7.3475,4613448.0,7.4825,7.4925,7.3325,7.3475,4613448.0
2020-06-10 15:00:00,7.3525,7.4175,7.265,7.415,3238668.0,7.3525,7.4175,7.265,7.415,3238668.0
2020-06-10 15:30:00,7.4125,7.43,7.2925,7.2975,2139416.0,7.4125,7.43,7.2925,7.2975,2139416.0
2020-06-11 09:30:00,6.475,6.535,6.315,6.5125,13655268.0,6.475,6.535,6.315,6.5125,13655268.0
2020-06-11 10:00:00,6.5225,6.66,6.485,6.555,6689984.0,6.5225,6.66,6.485,6.555,6689984.0
2020-06-11 10:30:00,6.5525,6.5825,6.4025,6.4175,4648352.0,6.5525,6.5825,6.4025,6.4175,4648352.0
2020-06-11 11:00:00,6.4175,6.4175,6.315,6.4125,7273432.0,6.4175,6.4175,6.315,6.4125,7273432.0
2020-06-11 11:30:00,6.41,6.46,6.345,6.3925,4297716.0,6.41,6.46,6.345,6.3925,4297716.0
2020-06-11 12:00:00,6.39,6.3925,6.055,6.07,8477000.0,6.39,6.3925,6.055,6.07,8477000.0
2020-06-11 12:30:00,6.0725,6.2825,6.06,6.2475,5898864.0,6.0725,6.2825,6.06,6.2475,5898864.0
2020-06-11 13:00:00,6.25,6.4225,6.245,6.3075,4825504.0,6.25,6.4225,6.245,6.3075,4825504.0
2020-06-11 13:30:00,6.3025,6.5075,6.2925,6.4325,3919012.0,6.3025,6.5075,6.2925,6.4325,3919012.0
2020-06-11 14:00:00,6.435,6.4825,6.3175,6.3675,4048636.0,6.435,6.4825,6.3175,6.3675,4048636.0
2020-06-11 14:30:00,6.3675,6.3725,6.1375,6.1725,2705060.0,6.3675,6.3725,6.1375,6.1725,2705060.0
2020-06-11 15:00:00,6.1725,6.2075,6.1175,6.1475,2628012.0,6.1725,6.2075,6.1175,6.1475,2628012.0
2020-06-11 15:30:00,6.1475,6.31,6.125,6.2525,4732580.0,6.1475,6.31,6.125,6.2525,4732580.0
2020-06-12 09:30:00,6.4875,6.56,6.415,6.5275,6888336.0,6.4875,6.56,6.415,6.5275,6888336.0
2020-06-12 10:00:00,6.525,6.58,6.375,6.4,4739936.0,6.525,6.58,6.375,6.4,4739936.0
2020-06-12 10:30:00,6.4025,6.405,6.1475,6.1575,6469572.0,6.4025,6.405,6.1475,6.1575,6469572.0
2020-06-12 11:00:00,6.1525,6.28,6.1025,6.27,5285752.0,6.1525,6.28,6.1025,6.27,5285752.0
2020-06-12 11:30:00,6.27,6.3875,6.2525,6.3825,3904320.0,6.27,6.3875,6.2525,6.3825,3904320.0
2020-06-12 12:00:00,6.38,6.4425,6.295,6.365,2803512.0,6.38,6.4425,6.295,6.365,2803512.0
2020-06-12 12:30:00,6.365,6.375,6.27,6.375,1362044.0,6.365,6.375,6.27,6.375,1362044.0
2020-06-12 13:00:00,6.375,6.4,6.315,6.33,1381392.0,6.375,6.4,6.315,6.33,1381392.0
2020-06-12 13:30:00,6.33,6.3475,6.2025,6.29,2562248.0,6.33,6.3475,6.2025,6.29,2562248.0
2020-06-12 14:00:00,6.285,6.4,6.2725,6.3425,2680128.0,6.285,6.4,6.2725,6.3425,2680128.0
2020-06-12 14:30:00,6.35,6.405,6.3425,6.3925,1866428.0,6.35,6.405,6.3425,6.3925,1866428.0
2020-06-12 15:00:00,6.395,6.465,6.3925,6.4125,2069384.0,6.395,6.465,6.3925,6.4125,2069384.0
2020-06-12 15:30:00,6.41,6.4325,6.3575,6.39,2030868.0,6.41,6.4325,6.3575,6.39,2030868.0
2020-06-15 09:30:00,5.895,6.0025,5.8475,5.9925,7976948.0,5.895,6.0025,5.8475,5.9925,7976948.0
2020-06-15 10:00:00,5.985,6.0925,5.96,6.0125,3764544.0,5.985,6.0925,5.96,6.0125,3764544.0
2020-06-15 10:30:00,6.0125,6.23,6.01,6.175,3374728.0,6.0125,6.23,6.01,6.175,3374728.0
2020-06-15 11:00:00,6.165,6.36,6.1475,6.3425,4785484.0,6.165,6.36,6.1475,6.3425,4785484.0
2020-06-15 11:30:00,6.3425,6.425,6.2875,6.345,3499996.0,6.3425,6.425,6.2875,6.345,3499996.0
2020-06-15 12:00:00,6.3425,6.5,6.3375,6.4525,4244768.0,6.3425,6.5,6.3375,6.4525,4244768.0
2020-06-15 12:30:00,6.45,6.535,6.4175,6.5325,3857096.0,6.45,6.535,6.4175,6.5325,3857096.0
2020-06-15 13:00:00,6.5325,6.5775,6.4925,6.5275,3578044.0,6.5325,6.5775,6.4925,6.5275,3578044.0
2020-06-15 13:30:00,6.5275,6.55,6.4825,6.5325,1959752.0,6.5275,6.55,6.4825,6.5325,1959752.0
2020-06-15 14:00:00,6.53,6.695,6.53,6.675,5274868.0,6.53,6.695,6.53,6.675,5274868.0
2020-06-15 14:30:00,6.6625,6.665,6.59,6.625,1661740.0,6.6625,6.665,6.59,6.625,1661740.0
2020-06-15 15:00:00,6.63,6.6675,6.6025,6.605,1853704.0,6.63,6.6675,6.6025,6.605,1853704.0
2020-06-15 15:30:00,6.61,6.6575,6.5725,6.6275,2785812.0,6.61,6.6575,6.5725,6.6275,2785812.0
2020-06-16 09:30:00,7.105,7.2425,7.0675,7.24,7744856.0,7.105,7.2425,7.0675,7.24,7744856.0
2020-06-16 10:00:00,7.24,7.3125,7.1575,7.2725,5172624.0,7.24,7.3125,7.1575,7.2725,5172624.0
2020-06-16 10:30:00,7.275,7.2825,6.85,6.86,7046440.0,7.275,7.2825,6.85,6.86,7046440.0
2020-06-16 11:00:00,6.8525,6.9425,6.7425,6.8175,8382000.0,6.8525,6.9425,6.7425,6.8175,8382000.0
2020-06-16 11:30:00,6.82,6.825,6.645,6.73,5668280.0,6.82,6.825,6.645,6.73,5668280.0
2020-06-16 12:00:00,6.735,6.7675,6.675,6.755,3037944.0,6.735,6.7675,6.675,6.755,3037944.0
2020-06-16 12:30:00,6.7575,6.9625,6.745,6.87,4912228.0,6.7575,6.9625,6.745,6.87,4912228.0
2020-06-16 13:00:00,6.8625,7.035,6.8625,7.03,3457248.0,6.8625,7.035,6.8625,7.03,3457248.0
2020-06-16 13:30:00,7.03,7.06,6.9825,7.0275,3654524.0,7.03,7.06,6.9825,7.0275,3654524.0
2020-06-16 14:00:00,7.025,7.0925,6.9325,7.035,5696584.0,7.025,7.0925,6.9325,7.035,5696584.0
2020-06-16 14:30:00,7.0375,7.045,6.9,6.94,3183692.0,7.0375,7.045,6.9,6.94,3183692.0
2020-06-16 15:00:00,6.9475,6.98,6.875,6.9675,1957176.0,6.9475,6.98,6.875,6.9675,1957176.0
2020-06-16 15:30:00,6.97,7.015,6.9275,6.9825,2598116.0,6.97,7.015,6.9275,6.9825,2598116.0
2020-06-17 09:30:00,6.8975,6.95,6.8575,6.87,3224368.0,6.8975,6.95,6.8575,6.87,3224368.0
2020-06-17 10:00:00,6.87,6.8875,6.735,6.7825,4155428.0,6.87,6.8875,6.735,6.7825,4155428.0
2020-06-17 10:30:00,6.785,7.0475,6.775,7.01,6950036.0,6.785,7.0475,6.775,7.01,6950036.0
2020-06-17 11:00:00,7.005,7.0325,6.8625,6.8875,3326892.0,7.005,7.0325,6.8625,6.8875,3326892.0
2020-06-17 11:30:00,6.8875,6.94,6.82,6.84,2893000.0,6.8875,6.94,6.82,6.84,2893000.0
2020-06-17 12:00:00,6.8525,6.895,6.8,6.8875,1609260.0,6.8525,6.895,6.8,6.8875,1609260.0
2020-06-17 12:30:00,6.885,6.9725,6.8475,6.925,1478756.0,6.885,6.9725,6.8475,6.925,1478756.0
2020-06-17 13:00:00,6.9325,6.9775,6.905,6.925,1820788.0,6.9325,6.9775,6.905,6.925,1820788.0
2020-06-17 13:30:00,6.925,6.9575,6.9075,6.9275,1442288.0,6.925,6.9575,6.9075,6.9275,1442288.0
2020-06-17 14:00:00,6.9325,6.9625,6.865,6.8675,2775296.0,6.9325,6.9625,6.865,6.8675,2775296.0
2020-06-17 14:30:00,6.87,6.8925,6.84,6.8825,1568544.0,6.87,6.8925,6.84,6.8825,1568544.0
2020-06-17 15:00:00,6.8775,6.88,6.82,6.8375,968412.0,6.8775,6.88,6.82,6.8375,968412.0
2020-06-17 15:30:00,6.8375,6.845,6.7725,6.8,2156784.0,6.8375,6.845,6.7725,6.8,2156784.0
2020-06-18 09:30:00,6.815,6.91,6.7875,6.8625,2694120.0,6.815,6.91,6.7875,6.8625,2694120.0
2020-06-18 10:00:00,6.875,7.055,6.8725,7.0,4640672.0,6.875,7.055,6.8725,7.0,4640672.0
2020-06-18 10:30:00,7.005,7.0775,6.96,7.0625,4428544.0,7.005,7.0775,6.96,7.0625,4428544.0
2020-06-18 11:00:00,7.065,7.1,7.005,7.09,3492268.0,7.065,7.1,7.005,7.09,3492268.0
2020-06-18 11:30:00,7.085,7.1625,7.0675,7.115,3498988.0,7.085,7.1625,7.0675,7.115,3498988.0
2020-06-18 12:00:00,7.115,7.1675,7.08,7.1625,2537000.0,7.115,7.1675,7.08,7.1625,2537000.0
2020-06-18 12:30:00,7.1625,7.1825,7.12,7.1375,2539396.0,7.1625,7.1825,7.12,7.1375,2539396.0
2020-06-18 13:00:00,7.1375,7.1625,7.065,7.085,1979288.0,7.1375,7.1625,7.065,7.085,1979288.0
2020-06-18 13:30:00,7.085,7.1525,7.07,7.11,1822604.0,7.085,7.1525,7.07,7.11,1822604.0
2020-06-18 14:00:00,7.11,7.1825,7.07,7.1475,2666340.0,7.11,7.1825,7.07,7.1475,2666340.0
2020-06-18 14:30:00,7.14,7.2025,7.13,7.155,2047516.0,7.14,7.2025,7.13,7.155,2047516.0
2020-06-18 15:00:00,7.16,7.18,7.11,7.1675,1989100.0,7.16,7.18,7.11,7.1675,1989100.0
2020-06-18 15:30:00,7.17,7.1725,7.1125,7.13,1837988.0,7.17,7.1725,7.1125,7.13,1837988.0
2020-06-19 09:30:00,7.555,7.58,7.505,7.55,6319648.0,7.555,7.58,7.505,7.55,6319648.0
2020-06-19 10:00:00,7.55,7.6575,7.53,7.615,6847100.0,7.55,7.6575,7.53,7.615,6847100.0
2020-06-19 10:30:00,7.615,7.6225,7.48,7.505,5966940.0,7.615,7.6225,7.48,7.505,5966940.0
2020-06-19 11:00:00,7.505,7.58,7.48,7.575,4438664.0,7.505,7.58,7.48,7.575,4438664.0
2020-06-19 11:30:00,7.5725,7.58,7.3625,7.365,4387744.0,7.5725,7.58,7.3625,7.365,4387744.0
2020-06-19 12:00:00,7.3725,7.3725,6.9525,7.045,9291064.0,7.3725,7.3725,6.9525,7.045,9291064.0
2020-06-19 12:30:00,7.035,7.2925,7.0225,7.285,5225744.0,7.035,7.2925,7.0225,7.285,5225744.0
2020-06-19 13:00:00,7.2875,7.3875,7.28,7.3825,3418204.0,7.2875,7.3875,7.28,7.3825,3418204.0
2020-06-19 13:30:00,7.38,7.4325,7.3475,7.375,2839752.0,7.38,7.4325,7.3475,7.375,2839752.0
2020-06-19 14:00:00,7.3825,7.43,7.2825,7.3925,4755816.0,7.3825,7.43,7.2825,7.3925,4755816.0
2020-06-19 14:30:00,7.395,7.435,7.375,7.3825,1362856.0,7.395,7.435,7.375,7.3825,1362856.0
2020-06-19 15:00:00,7.3875,7.4025,7.3575,7.365,1286180.0,7.3875,7.4025,7.3575,7.365,1286180.0
2020-06-19 15:30:00,7.3675,7.375,7.31,7.325,1654424.0,7.3675,7.375,7.31,7.325,1654424.0
2020-06-22 09:30:00,7.4225,7.455,7.37,7.4225,3375604.0,7.4225,7.455,7.37,7.4225,3375604.0
2020-06-22 10:00:00,7.425,7.535,7.4125,7.485,3123748.0,7.425,7.535,7.4125,7.485,3123748.0
2020-06-22 10:30:00,7.49,7.505,7.44,7.4925,2462388.0,7.49,7.505,7.44,7.4925,2462388.0
2020-06-22 11:00:00,7.4875,7.595,7.4525,7.595,3465684.0,7.4875,7.595,7.4525,7.595,3465684.0
2020-06-22 11:30:00,7.5975,7.5975,7.5475,7.5875,1789584.0,7.5975,7.5975,7.5475,7.5875,1789584.0
2020-06-22 12:00:00,7.585,7.615,7.535,7.5525,2509952.0,7.585,7.615,7.535,7.5525,2509952.0
2020-06-22 12:30:00,7.55,7.61,7.5275,7.61,1916536.0,7.55,7.61,7.5275,7.61,1916536.0
2020-06-22 13:00:00,7.6075,7.6225,7.57,7.5925,1420964.0,7.6075,7.6225,7.57,7.5925,1420964.0
2020-06-22 13:30:00,7.5925,7.6125,7.545,7.6125,1357548.0,7.5925,7.6125,7.545,7.6125,1357548.0
2020-06-22 14:00:00,7.61,7.7475,7.595,7.735,4254008.0,7.61,7.7475,7.595,7.735,4254008.0
2020-06-22 14:30:00,7.7325,7.74,7.6925,7.715,1592612.0,7.7325,7.74,7.6925,7.715,1592612.0
2020-06-22 15:00:00,7.72,7.735,7.685,7.7,1641488.0,7.72,7.735,7.685,7.7,1641488.0
2020-06-22 15:30:00,7.7025,7.73,7.7,7.7225,2384820.0,7.7025,7.73,7.7,7.7225,2384820.0
2020-06-23 09:30:00,7.8925,7.8975,7.7075,7.7325,6289964.0,7.8925,7.8975,7.7075,7.7325,6289964.0
2020-06-23 10:00:00,7.73,7.8725,7.7225,7.85,4144228.0,7.73,7.8725,7.7225,7.85,4144228.0
2020-06-23 10:30:00,7.8525,7.8875,7.7575,7.8625,3640284.0,7.8525,7.8875,7.7575,7.8625,3640284.0
2020-06-23 11:00:00,7.86,7.9425,7.8375,7.9225,2892608.0,7.86,7.9425,7.8375,7.9225,2892608.0
2020-06-23 11:30:00,7.925,7.96,7.7825,7.835,3940612.0,7.925,7.96,7.7825,7.835,3940612.0
2020-06-23 12:00:00,7.84,7.855,7.7525,7.8225,2481252.0,7.84,7.855,7.7525,7.8225,2481252.0
2020-06-23 12:30:00,7.8225,7.8625,7.7025,7.76,2879584.0,7.8225,7.8625,7.7025,7.76,2879584.0
2020-06-23 13:00:00,7.76,7.8125,7.63,7.66,3763992.0,7.76,7.8125,7.63,7.66,3763992.0
2020-06-23 13:30:00,7.66,7.695,7.5675,7.5725,4393004.0,7.66,7.695,7.5675,7.5725,4393004.0
2020-06-23 14:00:00,7.565,7.64,7.5,7.6275,3742768.0,7.565,7.64,7.5,7.6275,3742768.0
2020-06-23 14:30:00,7.625,7.6625,7.6,7.6025,1180636.0,7.625,7.6625,7.6,7.6025,1180636.0
2020-06-23 15:00:00,7.6075,7.6125,7.525,7.5475,1659476.0,7.6075,7.6125,7.525,7.5475,1659476.0
2020-06-23 15:30:00,7.5425,7.5875,7.54,7.5875,1912872.0,7.5425,7.5875,7.54,7.5875,1912872.0
2020-06-24 09:30:00,7.3875,7.505,7.3,7.3025,5213160.0,7.3875,7.505,7.3,7.3025,5213160.0
2020-06-24 10:00:00,7.3,7.375,7.255,7.355,3297092.0,7.3,7.375,7.255,7.355,3297092.0
2020-06-24 10:30:00,7.3625,7.3675,6.9175,6.93,9710440.0,7.3625,7.3675,6.9175,6.93,9710440.0
2020-06-24 11:00:00,6.9325,6.9525,6.7875,6.89,7484692.0,6.9325,6.9525,6.7875,6.89,7484692.0
2020-06-24 11:30:00,6.8725,6.8875,6.5325,6.75,9154780.0,6.8725,6.8875,6.5325,6.75,9154780.0
2020-06-24 12:00:00,6.7475,6.8225,6.7325,6.7925,3187712.0,6.7475,6.8225,6.7325,6.7925,3187712.0
2020-06-24 12:30:00,6.7925,6.97,6.66,6.965,4189832.0,6.7925,6.97,6.66,6.965,4189832.0
2020-06-24 13:00:00,6.965,7.0,6.855,6.8675,3952636.0,6.965,7.0,6.855,6.8675,3952636.0
2020-06-24 13:30:00,6.8625,6.895,6.78,6.8375,2221956.0,6.8625,6.895,6.78,6.8375,2221956.0
2020-06-24 14:00:00,6.8325,6.8475,6.665,6.7825,3022036.0,6.8325,6.8475,6.665,6.7825,3022036.0
2020-06-24 14:30:00,6.7925,6.83,6.7375,6.7775,1483384.0,6.7925,6.83,6.7375,6.7775,1483384.0
2020-06-24 15:00:00,6.775,6.7875,6.6875,6.6925,1567456.0,6.775,6.7875,6.6875,6.6925,1567456.0
2020-06-24 15:30:00,6.6925,6.7725,6.685,6.755,2301008.0,6.6925,6.7725,6.685,6.755,2301008.0
2020-06-25 09:30:00,6.73,6.895,6.67,6.8725,4576884.0,6.73,6.895,6.67,6.8725,4576884.0
2020-06-25 10:00:00,6.8675,7.04,6.8475,6.98,5908452.0,6.8675,7.04,6.8475,6.98,5908452.0
2020-06-25 10:30:00,6.9925,6.9975,6.8575,6.8625,2756068.0,6.9925,6.9975,6.8575,6.8625,2756068.0
2020-06-25 11:00:00,6.865,6.965,6.8175,6.9625,2492612.0,6.865,6.965,6.8175,6.9625,2492612.0
2020-06-25 11:30:00,6.965,6.9725,6.7775,6.9175,2692748.0,6.965,6.9725,6.7775,6.9175,2692748.0
2020-06-25 12:00:00,6.9225,7.055,6.91,7.0525,2758084.0,6.9225,7.055,6.91,7.0525,2758084.0
2020-06-25 12:30:00,7.0525,7.0725,6.985,7.06,2272800.0,7.0525,7.0725,6.985,7.06,2272800.0
2020-06-25 13:00:00,7.06,7.15,7.005,7.0725,2707772.0,7.06,7.15,7.005,7.0725,2707772.0
2020-06-25 13:30:00,7.08,7.1075,7.0325,7.055,1276076.0,7.08,7.1075,7.0325,7.055,1276076.0
2020-06-25 14:00:00,7.055,7.0875,6.9875,7.0325,1541920.0,7.055,7.0875,6.9875,7.0325,1541920.0
2020-06-25 14:30:00,7.035,7.0625,6.97,7.0275,997196.0,7.035,7.0625,6.97,7.0275,997196.0
2020-06-25 15:00:00,7.03,7.14,7.025,7.1025,2206356.0,7.03,7.14,7.025,7.1025,2206356.0
2020-06-25 15:30:00,7.1075,7.1475,7.0925,7.115,1484920.0,7.1075,7.1475,7.0925,7.115,1484920.0
2020-06-26 09:30:00,6.965,6.9875,6.845,6.9075,4105900.0,6.965,6.9875,6.845,6.9075,4105900.0
2020-06-26 10:00:00,6.905,6.915,6.7625,6.8275,3031228.0,6.905,6.915,6.7625,6.8275,3031228.0
2020-06-26 10:30:00,6.825,6.8775,6.6925,6.775,4346312.0,6.825,6.8775,6.6925,6.775,4346312.0
2020-06-26 11:00:00,6.775,6.855,6.7175,6.7925,3179748.0,6.775,6.855,6.7175,6.7925,3179748.0
2020-06-26 11:30:00,6.7975,6.86,6.74,6.7625,1927092.0,6.7975,6.86,6.74,6.7625,1927092.0
2020-06-26 12:00:00,6.7625,6.7975,6.6975,6.7925,2360948.0,6.7625,6.7975,6.6975,6.7925,2360948.0
2020-06-26 12:30:00,6.8,6.8875,6.77,6.8825,3411240.0,6.8,6.8875,6.77,6.8825,3411240.0
2020-06-26 13:00:00,6.8875,6.9325,6.8775,6.89,1701852.0,6.8875,6.9325,6.8775,6.89,1701852.0
2020-06-26 13:30:00,6.8875,6.9,6.8425,6.87,1163376.0,6.8875,6.9,6.8425,6.87,1163376.0
2020-06-26 14:00:00,6.8625,6.945,6.8425,6.915,2378456.0,6.8625,6.945,6.8425,6.915,2378456.0
2020-06-26 14:30:00,6.9125,6.9125,6.85,6.8725,1064364.0,6.9125,6.9125,6.85,6.8725,1064364.0
2020-06-26 15:00:00,6.8725,6.8825,6.8075,6.8325,1173136.0,6.8725,6.8825,6.8075,6.8325,1173136.0
2020-06-26 15:30:00,6.8325,6.8375,6.7875,6.8025,1888844.0,6.8325,6.8375,6.7875,6.8025,1888844.0
2020-06-29 09:30:00,7.0325,7.0525,6.97,7.0075,4512368.0,7.0325,7.0525,6.97,7.0075,4512368.0
2020-06-29 10:00:00,7.0,7.1175,6.94,7.0725,3300676.0,7.0,7.1175,6.94,7.0725,3300676.0
2020-06-29 10:30:00,7.075,7.17,7.0475,7.095,2929984.0,7.075,7.17,7.0475,7.095,2929984.0
2020-06-29 11:00:00,7.09,7.155,7.0775,7.105,1314224.0,7.09,7.155,7.0775,7.105,1314224.0
2020-06-29 11:30:00,7.105,7.1425,7.0625,7.1225,1356452.0,7.105,7.1425,7.0625,7.1225,1356452.0
2020-06-29 12:00:00,7.12,7.3325,7.12,7.3,4192172.0,7.12,7.3325,7.12,7.3,4192172.0
2020-06-29 12:30:00,7.3075,7.325,7.245,7.2675,1847400.0,7.3075,7.325,7.245,7.2675,1847400.0
2020-06-29 13:00:00,7.2725,7.295,7.245,7.2925,1171904.0,7.2725,7.295,7.245,7.2925,1171904.0
2020-06-29 13:30:00,7.2875,7.325,7.255,7.2825,1346900.0,7.2875,7.325,7.255,7.2825,1346900.0
2020-06-29 14:00:00,7.29,7.3825,7.28,7.315,2462820.0,7.29,7.3825,7.28,7.315,2462820.0
2020-06-29 14:30:00,7.3125,7.3575,7.3075,7.3275,1327256.0,7.3125,7.3575,7.3075,7.3275,1327256.0
2020-06-29 15:00:00,7.3225,7.325,7.2425,7.245,1303668.0,7.3225,7.325,7.2425,7.245,1303668.0
2020-06-29 15:30:00,7.245,7.285,7.2125,7.2825,1809880.0,7.245,7.285,7.2125,7.2825,1809880.0
2020-06-30 09:30:00,7.075,7.165,7.0275,7.155,3409236.0,7.075,7.165,7.0275,7.155,3409236.0
2020-06-30 10:00:00,7.1575,7.2425,7.0775,7.105,4407164.0,7.1575,7.2425,7.0775,7.105,4407164.0
2020-06-30 10:30:00,7.1025,7.2575,7.1,7.2375,3179964.0,7.1025,7.2575,7.1,7.2375,3179964.0
2020-06-30 11:00:00,7.235,7.33,7.2225,7.2575,2880584.0,7.235,7.33,7.2225,7.2575,2880584.0
2020-06-30 11:30:00,7.265,7.335,7.245,7.2675,2382972.0,7.265,7.335,7.245,7.2675,2382972.0
2020-06-30 12:00:00,7.2625,7.3075,7.25,7.295,927456.0,7.2625,7.3075,7.25,7.295,927456.0
2020-06-30 12:30:00,7.29,7.325,7.2575,7.2575,1783184.0,7.29,7.325,7.2575,7.2575,1783184.0
2020-06-30 13:00:00,7.2625,7.43,7.2625,7.385,2577204.0,7.2625,7.43,7.2625,7.385,2577204.0
2020-06-30 13:30:00,7.385,7.3875,7.2775,7.2875,1261256.0,7.385,7.3875,7.2775,7.2875,1261256.0
2020-06-30 14:00:00,7.2775,7.28,7.0475,7.15,5636632.0,7.2775,7.28,7.0475,7.15,5636632.0
2020-06-30 14:30:00,7.1475,7.1975,7.115,7.1425,1319032.0,7.1475,7.1975,7.115,7.1425,1319032.0
2020-06-30 15:00:00,7.1425,7.205,7.115,7.2,1104548.0,7.1425,7.205,7.115,7.2,1104548.0
2020-06-30 15:30:00,7.2,7.2225,7.17,7.17,1297372.0,7.2,7.2225,7.17,7.17,1297372.0
2020-07-01 09:30:00,7.31,7.4075,7.1825,7.235,4095492.0,7.31,7.4075,7.1825,7.235,4095492.0
2020-07-01 10:00:00,7.235,7.355,7.215,7.2875,2627532.0,7.235,7.355,7.215,7.2875,2627532.0
2020-07-01 10:30:00,7.2975,7.3675,7.11,7.3075,5390668.0,7.2975,7.3675,7.11,7.3075,5390668.0
2020-07-01 11:00:00,7.3075,7.3525,7.15,7.335,3293976.0,7.3075,7.3525,7.15,7.335,3293976.0
2020-07-01 11:30:00,7.35,7.4125,7.175,7.34,6012228.0,7.35,7.4125,7.175,7.34,6012228.0
2020-07-01 12:00:00,7.335,7.375,7.27,7.375,1681804.0,7.335,7.375,7.27,7.375,1681804.0
2020-07-01 12:30:00,7.38,7.3875,7.3125,7.33,1335632.0,7.38,7.3875,7.3125,7.33,1335632.0
2020-07-01 13:00:00,7.3375,7.3675,7.2925,7.3125,699300.0,7.3375,7.3675,7.2925,7.3125,699300.0
2020-07-01 13:30:00,7.315,7.36,7.2975,7.355,778900.0,7.315,7.36,7.2975,7.355,778900.0
2020-07-01 14:00:00,7.3625,7.3925,7.28,7.3575,2198508.0,7.3625,7.3925,7.28,7.3575,2198508.0
2020-07-01 14:30:00,7.32,7.3575,7.3125,7.345,845052.0,7.32,7.3575,7.3125,7.345,845052.0
2020-07-01 15:00:00,7.3425,7.38,7.335,7.3525,1224048.0,7.3425,7.38,7.335,7.3525,1224048.0
2020-07-01 15:30:00,7.3575,7.3625,7.305,7.32,1514840.0,7.3575,7.3625,7.305,7.32,1514840.0
2020-07-02 09:30:00,7.5625,7.615,7.5325,7.5975,5315028.0,7.5625,7.615,7.5325,7.5975,5315028.0
2020-07-02 10:00:00,7.5975,7.6425,7.3975,7.4125,5917608.0,7.5975,7.6425,7.3975,7.4125,5917608.0
2020-07-02 10:30:00,7.405,7.48,7.3575,7.415,2968616.0,7.405,7.48,7.3575,7.415,2968616.0
2020-07-02 11:00:00,7.4125,7.4825,7.315,7.48,3317596.0,7.4125,7.4825,7.315,7.48,3317596.0
2020-07-02 11:30:00,7.4775,7.5425,7.465,7.525,2100448.0,7.4775,7.5425,7.465,7.525,2100448.0
2020-07-02 12:00:00,7.53,7.54,7.4675,7.5025,1161740.0,7.53,7.54,7.4675,7.5025,1161740.0
2020-07-02 12:30:00,7.505,7.5075,7.4425,7.465,1261828.0,7.505,7.5075,7.4425,7.465,1261828.0
2020-07-02 13:00:00,7.47,7.54,7.4625,7.525,1794284.0,7.47,7.54,7.4625,7.525,1794284.0
2020-07-02 13:30:00,7.52,7.58,7.515,7.57,1607640.0,7.52,7.58,7.515,7.57,1607640.0
2020-07-02 14:00:00,7.5725,7.685,7.5375,7.655,4398328.0,7.5725,7.685,7.5375,7.655,4398328.0
2020-07-02 14:30:00,7.6475,7.6575,7.5425,7.545,1548456.0,7.6475,7.6575,7.5425,7.545,1548456.0
2020-07-02 15:00:00,7.5475,7.55,7.5025,7.5225,1221236.0,7.5475,7.55,7.5025,7.5225,1221236.0
2020-07-02 15:30:00,7.525,7.54,7.4475,7.505,2438040.0,7.525,7.54,7.4475,7.505,2438040.0
2020-07-06 09:30:00,7.5425,7.6725,7.53,7.6525,3636792.0,7.5425,7.6725,7.53,7.6525,3636792.0
2020-07-06 10:00:00,7.655,7.685,7.5575,7.585,2134024.0,7.655,7.685,7.5575,7.585,2134024.0
2020-07-06 10:30:00,7.58,7.73,7.57,7.7175,2766192.0,7.58,7.73,7.57,7.7175,2766192.0
2020-07-06 11:00:00,7.7175,7.7575,7.675,7.755,1849352.0,7.7175,7.7575,7.675,7.755,1849352.0
2020-07-06 11:30:00,7.755,7.785,7.625,7.63,1850028.0,7.755,7.785,7.625,7.63,1850028.0
2020-07-06 12:00:00,7.63,7.66,7.61,7.65,1757688.0,7.63,7.66,7.61,7.65,1757688.0
2020-07-06 12:30:00,7.6425,7.6425,7.545,7.5975,2065876.0,7.6425,7.6425,7.545,7.5975,2065876.0
2020-07-06 13:00:00,7.5975,7.6725,7.5925,7.665,1118572.0,7.5975,7.6725,7.5925,7.665,1118572.0
2020-07-06 13:30:00,7.665,7.7125,7.6625,7.71,1190404.0,7.665,7.7125,7.6625,7.71,1190404.0
2020-07-06 14:00:00,7.71,7.7225,7.5975,7.6025,2309280.0,7.71,7.7225,7.5975,7.6025,2309280.0
2020-07-06 14:30:00,7.6025,7.645,7.5875,7.635,1413004.0,7.6025,7.645,7.5875,7.635,1413004.0
2020-07-06 15:00:00,7.6375,7.6475,7.6175,7.6325,698932.0,7.6375,7.6475,7.6175,7.6325,698932.0
2020-07-06 15:30:00,7.6275,7.6475,7.6125,7.635,1295688.0,7.6275,7.6475,7.6125,7.635,1295688.0
2020-07-07 09:30:00,7.5625,7.61,7.52,7.595,2024512.0,7.5625,7.61,7.52,7.595,2024512.0
2020-07-07 10:00:00,7.6,7.725,7.595,7.71,2907296.0,7.6,7.725,7.595,7.71,2907296.0
2020-07-07 10:30:00,7.7125,7.7225,7.5925,7.665,1599228.0,7.7125,7.7225,7.5925,7.665,1599228.0
2020-07-07 11:00:00,7.665,7.725,7.6425,7.72,1143852.0,7.665,7.725,7.6425,7.72,1143852.0
2020-07-07 11:30:00,7.7225,7.7275,7.6575,7.705,1145100.0,7.7225,7.7275,7.6575,7.705,1145100.0
2020-07-07 12:00:00,7.7075,7.75,7.7025,7.72,1221388.0,7.7075,7.75,7.7025,7.72,1221388.0
2020-07-07 12:30:00,7.72,7.74,7.6675,7.695,1248140.0,7.72,7.74,7.6675,7.695,1248140.0
2020-07-07 13:00:00,7.7,7.7175,7.6775,7.705,750764.0,7.7,7.7175,7.6775,7.705,750764.0
2020-07-07 13:30:00,7.7,7.725,7.7,7.7025,398924.0,7.7,7.725,7.7,7.7025,398924.0
2020-07-07 14:00:00,7.7,7.7,7.5975,7.625,1467740.0,7.7,7.7,7.5975,7.625,1467740.0
2020-07-07 14:30:00,7.625,7.625,7.55,7.5875,2161732.0,7.625,7.625,7.55,7.5875,2161732.0
2020-07-07 15:00:00,7.5875,7.595,7.545,7.5475,1193648.0,7.5875,7.595,7.545,7.5475,1193648.0
2020-07-07 15:30:00,7.5475,7.5525,7.5125,7.5375,1884628.0,7.5475,7.5525,7.5125,7.5375,1884628.0
2020-07-08 09:30:00,7.6575,7.7075,7.625,7.6925,2262048.0,7.6575,7.7075,7.625,7.6925,2262048.0
2020-07-08 10:00:00,7.6925,7.705,7.63,7.6625,1253956.0,7.6925,7.705,7.63,7.6625,1253956.0
2020-07-08 10:30:00,7.6575,7.6775,7.555,7.665,3737472.0,7.6575,7.6775,7.555,7.665,3737472.0
2020-07-08 11:00:00,7.6675,7.675,7.5575,7.6375,2215308.0,7.6675,7.675,7.5575,7.6375,2215308.0
2020-07-08 11:30:00,7.64,7.6675,7.6175,7.6225,1196496.0,7.64,7.6675,7.6175,7.6225,1196496.0
2020-07-08 12:00:00,7.6225,7.7875,7.615,7.775,4884372.0,7.6225,7.7875,7.615,7.775,4884372.0
2020-07-08 12:30:00,7.7825,7.7875,7.715,7.7725,1439472.0,7.7825,7.7875,7.715,7.7725,1439472.0
2020-07-08 13:00:00,7.77,7.7825,7.7275,7.74,1191724.0,7.77,7.7825,7.7275,7.74,1191724.0
2020-07-08 13:30:00,7.74,7.76,7.7125,7.73,668492.0,7.74,7.76,7.7125,7.73,668492.0
2020-07-08 14:00:00,7.7275,7.76,7.71,7.7525,942760.0,7.7275,7.76,7.71,7.7525,942760.0
2020-07-08 14:30:00,7.7525,7.7675,7.7225,7.7675,437684.0,7.7525,7.7675,7.7225,7.7675,437684.0
2020-07-08 15:00:00,7.765,7.78,7.7425,7.745,822464.0,7.765,7.78,7.7425,7.745,822464.0
2020-07-08 15:30:00,7.7475,7.7525,7.7225,7.735,910188.0,7.7475,7.7525,7.7225,7.735,910188.0
2020-07-09 09:30:00,7.6775,7.6925,7.61,7.6375,3347540.0,7.6775,7.6925,7.61,7.6375,3347540.0
2020-07-09 10:00:00,7.635,7.6625,7.3525,7.4575,7089584.0,7.635,7.6625,7.3525,7.4575,7089584.0
2020-07-09 10:30:00,7.455,7.465,7.21,7.29,4856508.0,7.455,7.465,7.21,7.29,4856508.0
2020-07-09 11:00:00,7.285,7.39,7.2475,7.37,2837208.0,7.285,7.39,7.2475,7.37,2837208.0
2020-07-09 11:30:00,7.37,7.43,7.3325,7.41,2140280.0,7.37,7.43,7.3325,7.41,2140280.0
2020-07-09 12:00:00,7.4125,7.49,7.4025,7.4225,2093252.0,7.4125,7.49,7.4025,7.4225,2093252.0
2020-07-09 12:30:00,7.4175,7.4575,7.385,7.4075,1120820.0,7.4175,7.4575,7.385,7.4075,1120820.0
2020-07-09 13:00:00,7.4,7.4375,7.335,7.36,1216024.0,7.4,7.4375,7.335,7.36,1216024.0
2020-07-09 13:30:00,7.36,7.4075,7.3025,7.315,1155472.0,7.36,7.4075,7.3025,7.315,1155472.0
2020-07-09 14:00:00,7.3125,7.39,7.3,7.3475,1469664.0,7.3125,7.39,7.3,7.3475,1469664.0
2020-07-09 14:30:00,7.355,7.3775,7.285,7.2975,2058364.0,7.355,7.3775,7.285,7.2975,2058364.0
2020-07-09 15:00:00,7.3,7.33,7.2825,7.2825,877184.0,7.3,7.33,7.2825,7.2825,877184.0
2020-07-09 15:30:00,7.285,7.3275,7.265,7.315,1577052.0,7.285,7.3275,7.265,7.315,1577052.0
2020-07-10 09:30:00,7.3575,7.4875,7.305,7.4375,3414036.0,7.3575,7.4875,7.305,7.4375,3414036.0
2020-07-10 10:00:00,7.4325,7.445,7.3625,7.425,2525656.0,7.4325,7.445,7.3625,7.425,2525656.0
2020-07-10 10:30:00,7.435,7.53,7.4225,7.505,2405152.0,7.435,7.53,7.4225,7.505,2405152.0
2020-07-10 11:00:00,7.5025,7.575,7.47,7.55,1641864.0,7.5025,7.575,7.47,7.55,1641864.0
2020-07-10 11:30:00,7.5475,7.5675,7.51,7.555,957336.0,7.5475,7.5675,7.51,7.555,957336.0
2020-07-10 12:00:00,7.555,7.5775,7.51,7.525,736732.0,7.555,7.5775,7.51,7.525,736732.0
2020-07-10 12:30:00,7.5275,7.5375,7.4625,7.5325,1104128.0,7.5275,7.5375,7.4625,7.5325,1104128.0
2020-07-10 13:00:00,7.53,7.595,7.515,7.57,1170464.0,7.53,7.595,7.515,7.57,1170464.0
2020-07-10 13:30:00,7.5675,7.7125,7.5475,7.7,2415460.0,7.5675,7.7125,7.5475,7.7,2415460.0
2020-07-10 14:00:00,7.7025,7.7125,7.6475,7.69,1464452.0,7.7025,7.7125,7.6475,7.69,1464452.0
2020-07-10 14:30:00,7.6775,7.71,7.66,7.6725,993692.0,7.6775,7.71,7.66,7.6725,993692.0
2020-07-10 15:00:00,7.6725,7.6775,7.645,7.665,1336064.0,7.6725,7.6775,7.645,7.665,1336064.0
2020-07-10 15:30:00,7.665,7.6725,7.6275,7.6525,1497228.0,7.665,7.6725,7.6275,7.6525,1497228.0
2020-07-13 09:30:00,7.63,7.6375,7.5175,7.52,3194348.0,7.63,7.6375,7.5175,7.52,3194348.0
2020-07-13 10:00:00,7.52,7.5925,7.5025,7.5925,1582888.0,7.52,7.5925,7.5025,7.5925,1582888.0
2020-07-13 10:30:00,7.595,7.6775,7.5275,7.6725,1833884.0,7.595,7.6775,7.5275,7.6725,1833884.0
2020-07-13 11:00:00,7.67,7.6925,7.6275,7.665,1501032.0,7.67,7.6925,7.6275,7.665,1501032.0
2020-07-13 11:30:00,7.665,7.6875,7.6125,7.6575,1125520.0,7.665,7.6875,7.6125,7.6575,1125520.0
2020-07-13 12:00:00,7.66,7.695,7.635,7.695,1177472.0,7.66,7.695,7.635,7.695,1177472.0
2020-07-13 12:30:00,7.695,7.7025,7.62,7.64,941500.0,7.695,7.7025,7.62,7.64,941500.0
2020-07-13 13:00:00,7.6425,7.7075,7.6425,7.6975,978920.0,7.6425,7.7075,7.6425,7.6975,978920.0
2020-07-13 13:30:00,7.7,7.705,7.6525,7.6775,535916.0,7.7,7.705,7.6525,7.6775,535916.0
2020-07-13 14:00:00,7.6725,7.6875,7.4775,7.49,2278680.0,7.6725,7.6875,7.4775,7.49,2278680.0
2020-07-13 14:30:00,7.4875,7.5025,7.4375,7.455,1990920.0,7.4875,7.5025,7.4375,7.455,1990920.0
2020-07-13 15:00:00,7.455,7.4575,7.36,7.3925,2202708.0,7.455,7.4575,7.36,7.3925,2202708.0
2020-07-13 15:30:00,7.3875,7.395,7.2975,7.365,2390736.0,7.3875,7.395,7.2975,7.365,2390736.0
2020-07-14 09:30:00,7.215,7.5025,7.1775,7.45,6069244.0,7.215,7.5025,7.1775,7.45,6069244.0
2020-07-14 10:00:00,7.4575,7.5375,7.3675,7.5325,3390416.0,7.4575,7.5375,7.3675,7.5325,3390416.0
2020-07-14 10:30:00,7.5325,7.615,7.51,7.6125,2504860.0,7.5325,7.615,7.51,7.6125,2504860.0
2020-07-14 11:00:00,7.61,7.6475,7.5775,7.62,1860328.0,7.61,7.6475,7.5775,7.62,1860328.0
2020-07-14 11:30:00,7.61,7.67,7.595,7.645,1644520.0,7.61,7.67,7.595,7.645,1644520.0
2020-07-14 12:00:00,7.645,7.6575,7.5725,7.5825,1260532.0,7.645,7.6575,7.5725,7.5825,1260532.0
2020-07-14 12:30:00,7.5825,7.63,7.5825,7.585,793688.0,7.5825,7.63,7.5825,7.585,793688.0
2020-07-14 13:00:00,7.5875,7.5925,7.5175,7.5425,938324.0,7.5875,7.5925,7.5175,7.5425,938324.0
2020-07-14 13:30:00,7.54,7.6125,7.525,7.5575,1078516.0,7.54,7.6125,7.525,7.5575,1078516.0
2020-07-14 14:00:00,7.56,7.6125,7.525,7.5725,863928.0,7.56,7.6125,7.525,7.5725,863928.0
2020-07-14 14:30:00,7.5625,7.59,7.5475,7.56,527136.0,7.5625,7.59,7.5475,7.56,527136.0
2020-07-14 15:00:00,7.5625,7.5725,7.54,7.565,611628.0,7.5625,7.5725,7.54,7.565,611628.0
2020-07-14 15:30:00,7.5675,7.58,7.56,7.565,992648.0,7.5675,7.58,7.56,7.565,992648.0
2020-07-15 09:30:00,7.6825,7.7,7.62,7.6375,2597860.0,7.6825,7.7,7.62,7.6375,2597860.0
2020-07-15 10:00:00,7.6425,7.6675,7.5275,7.6525,2921532.0,7.6425,7.6675,7.5275,7.6525,2921532.0
2020-07-15 10:30:00,7.6675,7.79,7.6625,7.765,5996244.0,7.6675,7.79,7.6625,7.765,5996244.0
2020-07-15 11:00:00,7.7725,7.7925,7.72,7.775,2021948.0,7.7725,7.7925,7.72,7.775,2021948.0
2020-07-15 11:30:00,7.775,7.7825,7.6875,7.715,963140.0,7.775,7.7825,7.6875,7.715,963140.0
2020-07-15 12:00:00,7.71,7.73,7.6125,7.72,1520956.0,7.71,7.73,7.6125,7.72,1520956.0
2020-07-15 12:30:00,7.72,7.7775,7.6825,7.7625,1061412.0,7.72,7.7775,7.6825,7.7625,1061412.0
2020-07-15 13:00:00,7.7625,7.8775,7.745,7.8575,2894340.0,7.7625,7.8775,7.745,7.8575,2894340.0
2020-07-15 13:30:00,7.86,7.88,7.8425,7.8575,1033592.0,7.86,7.88,7.8425,7.8575,1033592.0
2020-07-15 14:00:00,7.8525,7.9025,7.8275,7.8625,1621768.0,7.8525,7.9025,7.8275,7.8625,1621768.0
2020-07-15 14:30:00,7.8575,7.875,7.81,7.8275,844068.0,7.8575,7.875,7.81,7.8275,844068.0
2020-07-15 15:00:00,7.825,7.855,7.7975,7.8425,490660.0,7.825,7.855,7.7975,7.8425,490660.0
2020-07-15 15:30:00,7.84,7.845,7.79,7.795,1102204.0,7.84,7.845,7.79,7.795,1102204.0
2020-07-16 09:30:00,7.725,7.7625,7.6875,7.7425,1793012.0,7.725,7.7625,7.6875,7.7425,1793012.0
2020-07-16 10:00:00,7.7425,7.7925,7.705,7.79,1403616.0,7.7425,7.7925,7.705,7.79,1403616.0
2020-07-16 10:30:00,7.79,7.8375,7.7675,7.82,1185400.0,7.79,7.8375,7.7675,7.82,1185400.0
2020-07-16 11:00:00,7.8275,7.86,7.8175,7.82,1246764.0,7.8275,7.86,7.8175,7.82,1246764.0
2020-07-16 11:30:00,7.82,7.84,7.7825,7.8175,1000592.0,7.82,7.84,7.7825,7.8175,1000592.0
2020-07-16 12:00:00,7.8175,7.825,7.71,7.7325,1368728.0,7.8175,7.825,7.71,7.7325,1368728.0
2020-07-16 12:30:00,7.735,7.765,7.695,7.7,963624.0,7.735,7.765,7.695,7.7,963624.0
2020-07-16 13:00:00,7.7,7.725,7.695,7.725,806968.0,7.7,7.725,7.695,7.725,806968.0
2020-07-16 13:30:00,7.7275,7.73,7.695,7.695,554408.0,7.7275,7.73,7.695,7.695,554408.0
2020-07-16 14:00:00,7.6975,7.735,7.69,7.7175,1020092.0,7.6975,7.735,7.69,7.7175,1020092.0
2020-07-16 14:30:00,7.7175,7.73,7.6425,7.65,984368.0,7.7175,7.73,7.6425,7.65,984368.0
2020-07-16 15:00:00,7.6475,7.715,7.6325,7.715,900164.0,7.6475,7.715,7.6325,7.715,900164.0
2020-07-16 15:30:00,7.7125,7.7225,7.695,7.7025,851552.0,7.7125,7.7225,7.695,7.7025,851552.0
2020-07-17 09:30:00,7.72,7.75,7.62,7.64,1674984.0,7.72,7.75,7.62,7.64,1674984.0
2020-07-17 10:00:00,7.64,7.66,7.49,7.5325,3977204.0,7.64,7.66,7.49,7.5325,3977204.0
2020-07-17 10:30:00,7.53,7.64,7.465,7.6275,2147780.0,7.53,7.64,7.465,7.6275,2147780.0
2020-07-17 11:00:00,7.625,7.675,7.5975,7.6625,1149776.0,7.625,7.675,7.5975,7.6625,1149776.0
2020-07-17 11:30:00,7.665,7.725,7.6025,7.71,1022748.0,7.665,7.725,7.6025,7.71,1022748.0
2020-07-17 12:00:00,7.72,7.74,7.7,7.71,953116.0,7.72,7.74,7.7,7.71,953116.0
2020-07-17 12:30:00,7.71,7.72,7.69,7.7,531164.0,7.71,7.72,7.69,7.7,531164.0
2020-07-17 13:00:00,7.7,7.73,7.67,7.72,635680.0,7.7,7.73,7.67,7.72,635680.0
2020-07-17 13:30:00,7.72,7.74,7.69,7.71,714224.0,7.72,7.74,7.69,7.71,714224.0
2020-07-17 14:00:00,7.71,7.72,7.66,7.67,659576.0,7.71,7.72,7.66,7.67,659576.0
2020-07-17 14:30:00,7.67,7.69,7.66,7.67,351460.0,7.67,7.69,7.66,7.67,351460.0
2020-07-17 15:00:00,7.67,7.68,7.66,7.66,485908.0,7.67,7.68,7.66,7.66,485908.0
2020-07-17 15:30:00,7.66,7.68,7.66,7.67,870864.0,7.66,7.68,7.66,7.67,870864.0
2020-07-20 09:30:00,7.57,7.59,7.44,7.44,3450000.0,7.57,7.59,7.44,7.44,3450000.0
2020-07-20 10:00:00,7.43,7.62,7.39,7.61,3110540.0,7.43,7.62,7.39,7.61,3110540.0
2020-07-20 10:30:00,7.62,7.65,7.61,7.64,1722572.0,7.62,7.65,7.61,7.64,1722572.0
2020-07-20 11:00:00,7.64,7.65,7.59,7.61,772864.0,7.64,7.65,7.59,7.61,772864.0
2020-07-20 11:30:00,7.61,7.69,7.61,7.67,2733488.0,7.61,7.69,7.61,7.67,2733488.0
2020-07-20 12:00:00,7.67,7.69,7.65,7.65,1014156.0,7.67,7.69,7.65,7.65,1014156.0
2020-07-20 12:30:00,7.66,7.73,7.65,7.72,1005920.0,7.66,7.73,7.65,7.72,1005920.0
2020-07-20 13:00:00,7.73,7.73,7.69,7.71,897900.0,7.73,7.73,7.69,7.71,897900.0
2020-07-20 13:30:00,7.72,7.74,7.69,7.74,1019128.0,7.72,7.74,7.69,7.74,1019128.0
2020-07-20 14:00:00,7.74,7.75,7.68,7.72,1412364.0,7.74,7.75,7.68,7.72,1412364.0
2020-07-20 14:30:00,7.72,7.74,7.71,7.71,327856.0,7.72,7.74,7.71,7.71,327856.0
2020-07-20 15:00:00,7.7,7.71,7.68,7.68,482180.0,7.7,7.71,7.68,7.68,482180.0
2020-07-20 15:30:00,7.68,7.7,7.67,7.68,1021492.0,7.68,7.7,7.67,7.68,1021492.0
2020-07-21 09:30:00,8.15,8.27,8.14,8.26,6245980.0,8.15,8.27,8.14,8.26,6245980.0
2020-07-21 10:00:00,8.27,8.28,8.17,8.18,2791368.0,8.27,8.28,8.17,8.18,2791368.0
2020-07-21 10:30:00,8.17,8.25,8.17,8.17,2297512.0,8.17,8.25,8.17,8.17,2297512.0
2020-07-21 11:00:00,8.17,8.24,8.15,8.19,2173488.0,8.17,8.24,8.15,8.19,2173488.0
2020-07-21 11:30:00,8.2,8.2,8.12,8.12,1680488.0,8.2,8.2,8.12,8.12,1680488.0
2020-07-21 12:00:00,8.12,8.13,8.01,8.04,2012316.0,8.12,8.13,8.01,8.04,2012316.0
2020-07-21 12:30:00,8.0375,8.0625,7.9775,8.035,1921528.0,8.0375,8.0625,7.9775,8.035,1921528.0
2020-07-21 13:00:00,8.04,8.06,8.02,8.06,667156.0,8.04,8.06,8.02,8.06,667156.0
2020-07-21 13:30:00,8.055,8.055,8.01,8.0275,507776.0,8.055,8.055,8.01,8.0275,507776.0
2020-07-21 14:00:00,8.025,8.1675,8.015,8.0625,2049964.0,8.025,8.1675,8.015,8.0625,2049964.0
2020-07-21 14:30:00,8.06,8.1025,8.0475,8.095,623776.0,8.06,8.1025,8.0475,8.095,623776.0
2020-07-21 15:00:00,8.095,8.11,8.0325,8.04,968236.0,8.095,8.11,8.0325,8.04,968236.0
2020-07-21 15:30:00,8.04,8.07,8.03,8.04,853584.0,8.04,8.07,8.03,8.04,853584.0
2020-07-22 09:30:00,7.875,7.9575,7.85,7.9325,2298464.0,7.875,7.9575,7.85,7.9325,2298464.0
2020-07-22 10:00:00,7.935,7.9575,7.8425,7.8775,1683932.0,7.935,7.9575,7.8425,7.8775,1683932.0
2020-07-22 10:30:00,7.885,7.9425,7.8175,7.8625,2052220.0,7.885,7.9425,7.8175,7.8625,2052220.0
2020-07-22 11:00:00,7.86,7.93,7.83,7.84,1646608.0,7.86,7.93,7.83,7.84,1646608.0
2020-07-22 11:30:00,7.845,7.925,7.8425,7.9175,1025256.0,7.845,7.925,7.8425,7.9175,1025256.0
2020-07-22 12:00:00,7.9125,8.0825,7.91,8.0725,2105928.0,7.9125,8.0825,7.91,8.0725,2105928.0
2020-07-22 12:30:00,8.075,8.0775,8.02,8.03,1070896.0,8.075,8.0775,8.02,8.03,1070896.0
2020-07-22 13:00:00,8.03,8.05,8.02,8.05,612224.0,8.03,8.05,8.02,8.05,612224.0
2020-07-22 13:30:00,8.05,8.08,8.03,8.06,1038000.0,8.05,8.08,8.03,8.06,1038000.0
2020-07-22 14:00:00,8.06,8.105,8.0375,8.06,964180.0,8.06,8.105,8.0375,8.06,964180.0
2020-07-22 14:30:00,8.06,8.11,8.04,8.08,758904.0,8.06,8.11,8.04,8.08,758904.0
2020-07-22 15:00:00,8.0825,8.09,8.0375,8.0375,471156.0,8.0825,8.09,8.0375,8.0375,471156.0
2020-07-22 15:30:00,8.0375,8.0525,8.0275,8.045,904076.0,8.0375,8.0525,8.0275,8.045,904076.0
2020-07-23 09:30:00,7.9375,8.0225,7.92,7.99,1951388.0,7.9375,8.0225,7.92,7.99,1951388.0
2020-07-23 10:00:00,7.99,8.015,7.93,7.985,1559912.0,7.99,8.015,7.93,7.985,1559912.0
2020-07-23 10:30:00,7.98,8.03,7.97,7.98,979200.0,7.98,8.03,7.97,7.98,979200.0
2020-07-23 11:00:00,7.98,8.0175,7.955,8.0175,751084.0,7.98,8.0175,7.955,8.0175,751084.0
2020-07-23 11:30:00,8.015,8.125,7.99,8.1125,1766940.0,8.015,8.125,7.99,8.1125,1766940.0
2020-07-23 12:00:00,8.1125,8.1175,8.0725,8.1025,984076.0,8.1125,8.1175,8.0725,8.1025,984076.0
2020-07-23 12:30:00,8.11,8.12,8.03,8.04,677584.0,8.11,8.12,8.03,8.04,677584.0
2020-07-23 13:00:00,8.035,8.055,7.9325,7.965,1924732.0,8.035,8.055,7.9325,7.965,1924732.0
2020-07-23 13:30:00,7.9625,7.965,7.905,7.9425,1709728.0,7.9625,7.965,7.905,7.9425,1709728.0
2020-07-23 14:00:00,7.9375,7.9425,7.6725,7.75,6438192.0,7.9375,7.9425,7.6725,7.75,6438192.0
2020-07-23 14:30:00,7.75,7.83,7.73,7.8,2613344.0,7.75,7.83,7.73,7.8,2613344.0
2020-07-23 15:00:00,7.8,7.83,7.78,7.8,913236.0,7.8,7.83,7.78,7.8,913236.0
2020-07-23 15:30:00,7.795,7.85,7.7725,7.8425,1816324.0,7.795,7.85,7.7725,7.8425,1816324.0
2020-07-24 09:30:00,7.82,7.85,7.71,7.76,3093924.0,7.82,7.85,7.71,7.76,3093924.0
2020-07-24 10:00:00,7.76,7.79,7.66,7.76,3025820.0,7.76,7.79,7.66,7.76,3025820.0
2020-07-24 10:30:00,7.76,7.81,7.73,7.78,1474524.0,7.76,7.81,7.73,7.78,1474524.0
2020-07-24 11:00:00,7.78,7.82,7.7,7.75,1650296.0,7.78,7.82,7.7,7.75,1650296.0
2020-07-24 11:30:00,7.75,7.75,7.63,7.67,2670280.0,7.75,7.75,7.63,7.67,2670280.0
2020-07-24 12:00:00,7.67,7.71,7.63,7.71,1758160.0,7.67,7.71,7.63,7.71,1758160.0
2020-07-24 12:30:00,7.71,7.73,7.68,7.73,567336.0,7.71,7.73,7.68,7.73,567336.0
2020-07-24 13:00:00,7.73,7.74,7.67,7.73,953284.0,7.73,7.74,7.67,7.73,953284.0
2020-07-24 13:30:00,7.73,7.7675,7.7075,7.755,684024.0,7.73,7.7675,7.7075,7.755,684024.0
2020-07-24 14:00:00,7.76,7.875,7.745,7.8625,2074560.0,7.76,7.875,7.745,7.8625,2074560.0
2020-07-24 14:30:00,7.865,7.8675,7.8275,7.8275,615200.0,7.865,7.8675,7.8275,7.8275,615200.0
2020-07-24 15:00:00,7.8275,7.8475,7.8175,7.8225,582512.0,7.8275,7.8475,7.8175,7.8225,582512.0
2020-07-24 15:30:00,7.83,7.85,7.82,7.83,675252.0,7.83,7.85,7.82,7.83,675252.0
2020-07-27 09:30:00,7.78,7.78,7.68,7.73,2311640.0,7.78,7.78,7.68,7.73,2311640.0
2020-07-27 10:00:00,7.73,7.73,7.58,7.65,4149932.0,7.73,7.73,7.58,7.65,4149932.0
2020-07-27 10:30:00,7.63,7.69,7.6,7.63,1986288.0,7.63,7.69,7.6,7.63,1986288.0
2020-07-27 11:00:00,7.63,7.68,7.6,7.65,3469344.0,7.63,7.68,7.6,7.65,3469344.0
2020-07-27 11:30:00,7.65,7.71,7.59,7.65,1868472.0,7.65,7.71,7.59,7.65,1868472.0
2020-07-27 12:00:00,7.65,7.77,7.64,7.77,2774028.0,7.65,7.77,7.64,7.77,2774028.0
2020-07-27 12:30:00,7.765,7.8775,7.765,7.855,1963500.0,7.765,7.8775,7.765,7.855,1963500.0
2020-07-27 13:00:00,7.86,7.95,7.86,7.93,3866256.0,7.86,7.95,7.86,7.93,3866256.0
2020-07-27 13:30:00,7.935,8.01,7.9325,7.985,2834892.0,7.935,8.01,7.9325,7.985,2834892.0
2020-07-27 14:00:00,7.9925,8.06,7.9375,8.0,2403812.0,7.9925,8.06,7.9375,8.0,2403812.0
2020-07-27 14:30:00,7.9975,8.03,7.9875,8.005,1658188.0,7.9975,8.03,7.9875,8.005,1658188.0
2020-07-27 15:00:00,8.01,8.02,7.99,7.99,700420.0,8.01,8.02,7.99,7.99,700420.0
2020-07-27 15:30:00,8.0,8.02,7.99,8.0,768036.0,8.0,8.02,7.99,8.0,768036.0
2020-07-28 09:30:00,7.8375,7.8825,7.8,7.8225,2150136.0,7.8375,7.8825,7.8,7.8225,2150136.0
2020-07-28 10:00:00,7.8175,7.8875,7.81,7.8575,1169596.0,7.8175,7.8875,7.81,7.8575,1169596.0
2020-07-28 10:30:00,7.86,7.88,7.81,7.83,1368456.0,7.86,7.88,7.81,7.83,1368456.0
2020-07-28 11:00:00,7.83,7.83,7.73,7.81,2844428.0,7.83,7.83,7.73,7.81,2844428.0
2020-07-28 11:30:00,7.81,7.8625,7.8075,7.8475,1005044.0,7.81,7.8625,7.8075,7.8475,1005044.0
2020-07-28 12:00:00,7.85,7.86,7.79,7.81,782700.0,7.85,7.86,7.79,7.81,782700.0
2020-07-28 12:30:00,7.805,7.8175,7.7875,7.8,507032.0,7.805,7.8175,7.7875,7.8,507032.0
2020-07-28 13:00:00,7.7975,7.825,7.785,7.8075,671812.0,7.7975,7.825,7.785,7.8075,671812.0
2020-07-28 13:30:00,7.81,7.8175,7.765,7.7675,787668.0,7.81,7.8175,7.765,7.7675,787668.0
2020-07-28 14:00:00,7.7675,7.8525,7.74,7.8125,1809380.0,7.7675,7.8525,7.74,7.8125,1809380.0
2020-07-28 14:30:00,7.82,7.8325,7.8,7.8175,393664.0,7.82,7.8325,7.8,7.8175,393664.0
2020-07-28 15:00:00,7.815,7.8225,7.7625,7.7825,712720.0,7.815,7.8225,7.7625,7.7825,712720.0
2020-07-28 15:30:00,7.79,7.79,7.75,7.78,1402240.0,7.79,7.79,7.75,7.78,1402240.0
2020-07-29 09:30:00,7.93,7.96,7.88,7.93,2063980.0,7.93,7.96,7.88,7.93,2063980.0
2020-07-29 10:00:00,7.935,7.9475,7.8975,7.91,1000584.0,7.935,7.9475,7.8975,7.91,1000584.0
2020-07-29 10:30:00,7.92,7.99,7.87,7.92,2557744.0,7.92,7.99,7.87,7.92,2557744.0
2020-07-29 11:00:00,7.91,7.98,7.86,7.98,1382396.0,7.91,7.98,7.86,7.98,1382396.0
2020-07-29 11:30:00,7.9775,8.005,7.905,7.915,1920384.0,7.9775,8.005,7.905,7.915,1920384.0
2020-07-29 12:00:00,7.92,7.96,7.91,7.93,566348.0,7.92,7.96,7.91,7.93,566348.0
2020-07-29 12:30:00,7.9275,7.93,7.8875,7.8925,761600.0,7.9275,7.93,7.8875,7.8925,761600.0
2020-07-29 13:00:00,7.895,7.905,7.87,7.8875,912736.0,7.895,7.905,7.87,7.8875,912736.0
2020-07-29 13:30:00,7.885,7.9075,7.84,7.9075,848984.0,7.885,7.9075,7.84,7.9075,848984.0
2020-07-29 14:00:00,7.91,7.93,7.9,7.92,819696.0,7.91,7.93,7.9,7.92,819696.0
2020-07-29 14:30:00,7.92,7.94,7.9,7.9,706316.0,7.92,7.94,7.9,7.9,706316.0
2020-07-29 15:00:00,7.9,7.92,7.89,7.92,696536.0,7.9,7.92,7.89,7.92,696536.0
2020-07-29 15:30:00,7.915,7.925,7.8975,7.91,614640.0,7.915,7.925,7.8975,7.91,614640.0
2020-07-30 09:30:00,7.58,7.59,7.4,7.42,7318076.0,7.58,7.59,7.4,7.42,7318076.0
2020-07-30 10:00:00,7.41,7.41,7.02,7.24,13170856.0,7.41,7.41,7.02,7.24,13170856.0
2020-07-30 10:30:00,7.24,7.37,7.14,7.35,4317368.0,7.24,7.37,7.14,7.35,4317368.0
2020-07-30 11:00:00,7.35,7.48,7.31,7.41,2805056.0,7.35,7.48,7.31,7.41,2805056.0
2020-07-30 11:30:00,7.4,7.48,7.4,7.44,1603572.0,7.4,7.48,7.4,7.44,1603572.0
2020-07-30 12:00:00,7.44,7.53,7.37,7.5,2112780.0,7.44,7.53,7.37,7.5,2112780.0
2020-07-30 12:30:00,7.5,7.55,7.48,7.49,1497820.0,7.5,7.55,7.48,7.49,1497820.0
2020-07-30 13:00:00,7.48,7.56,7.45,7.45,1268364.0,7.48,7.56,7.45,7.45,1268364.0
2020-07-30 13:30:00,7.45,7.49,7.36,7.36,1535716.0,7.45,7.49,7.36,7.36,1535716.0
2020-07-30 14:00:00,7.37,7.49,7.3,7.48,2006232.0,7.37,7.49,7.3,7.48,2006232.0
2020-07-30 14:30:00,7.48,7.58,7.47,7.52,2043572.0,7.48,7.58,7.47,7.52,2043572.0
2020-07-30 15:00:00,7.5275,7.54,7.5,7.5225,594552.0,7.5275,7.54,7.5,7.5225,594552.0
2020-07-30 15:30:00,7.52,7.56,7.52,7.54,1231928.0,7.52,7.56,7.52,7.54,1231928.0
2020-07-31 09:30:00,7.605,7.66,7.5225,7.5675,4533828.0,7.605,7.66,7.5225,7.5675,4533828.0
2020-07-31 10:00:00,7.565,7.5675,7.4225,7.44,2095480.0,7.565,7.5675,7.4225,7.44,2095480.0
2020-07-31 10:30:00,7.445,7.51,7.3625,7.4175,1837328.0,7.445,7.51,7.3625,7.4175,1837328.0
2020-07-31 11:00:00,7.4175,7.4925,7.36,7.47,1760816.0,7.4175,7.4925,7.36,7.47,1760816.0
2020-07-31 11:30:00,7.4775,7.4925,7.4125,7.425,1059556.0,7.4775,7.4925,7.4125,7.425,1059556.0
2020-07-31 12:00:00,7.425,7.4325,7.355,7.4075,1304716.0,7.425,7.4325,7.355,7.4075,1304716.0
2020-07-31 12:30:00,7.4075,7.4275,7.3875,7.4225,655136.0,7.4075,7.4275,7.3875,7.4225,655136.0
2020-07-31 13:00:00,7.43,7.56,7.42,7.54,2177016.0,7.43,7.56,7.42,7.54,2177016.0
2020-07-31 13:30:00,7.54,7.6175,7.535,7.61,1658720.0,7.54,7.6175,7.535,7.61,1658720.0
2020-07-31 14:00:00,7.61,7.62,7.51,7.56,1291396.0,7.61,7.62,7.51,7.56,1291396.0
2020-07-31 14:30:00,7.565,7.5725,7.5225,7.5675,850092.0,7.565,7.5725,7.5225,7.5675,850092.0
2020-07-31 15:00:00,7.565,7.595,7.5575,7.58,693040.0,7.565,7.595,7.5575,7.58,693040.0
2020-07-31 15:30:00,7.5775,7.62,7.5725,7.615,1566424.0,7.5775,7.62,7.5725,7.615,1566424.0
2020-08-03 09:30:00,7.65,7.6575,7.58,7.6275,3002892.0,7.65,7.6575,7.58,7.6275,3002892.0
2020-08-03 10:00:00,7.62,7.775,7.615,7.695,3079948.0,7.62,7.775,7.615,7.695,3079948.0
2020-08-03 10:30:00,7.71,7.82,7.7,7.81,2061484.0,7.71,7.82,7.7,7.81,2061484.0
2020-08-03 11:00:00,7.81,7.9,7.8,7.86,3330092.0,7.81,7.9,7.8,7.86,3330092.0
2020-08-03 11:30:00,7.86,7.89,7.83,7.84,1825200.0,7.86,7.89,7.83,7.84,1825200.0
2020-08-03 12:00:00,7.84,7.87,7.77,7.79,1030440.0,7.84,7.87,7.77,7.79,1030440.0
2020-08-03 12:30:00,7.79,7.86,7.76,7.86,766420.0,7.79,7.86,7.76,7.86,766420.0
2020-08-03 13:00:00,7.8625,7.905,7.835,7.8925,1591900.0,7.8625,7.905,7.835,7.8925,1591900.0
2020-08-03 13:30:00,7.9,7.91,7.87,7.885,962212.0,7.9,7.91,7.87,7.885,962212.0
2020-08-03 14:00:00,7.9,7.9,7.84,7.8475,810196.0,7.9,7.9,7.84,7.8475,810196.0
2020-08-03 14:30:00,7.84,7.8575,7.77,7.8125,1317600.0,7.84,7.8575,7.77,7.8125,1317600.0
2020-08-03 15:00:00,7.81,7.81,7.75,7.7675,634220.0,7.81,7.81,7.75,7.7675,634220.0
2020-08-03 15:30:00,7.7675,7.785,7.745,7.75,995592.0,7.7675,7.785,7.745,7.75,995592.0
2020-08-04 09:30:00,7.6875,7.7725,7.6725,7.7525,1938848.0,7.6875,7.7725,7.6725,7.7525,1938848.0
2020-08-04 10:00:00,7.755,7.8675,7.7525,7.835,2871052.0,7.755,7.8675,7.7525,7.835,2871052.0
2020-08-04 10:30:00,7.84,7.98,7.81,7.91,3506500.0,7.84,7.98,7.81,7.91,3506500.0
2020-08-04 11:00:00,7.91,8.01,7.91,7.99,2864264.0,7.91,8.01,7.91,7.99,2864264.0
2020-08-04 11:30:00,7.99,8.05,7.985,8.0175,3189120.0,7.99,8.05,7.985,8.0175,3189120.0
2020-08-04 12:00:00,8.02,8.05,8.0,8.03,2082424.0,8.02,8.05,8.0,8.03,2082424.0
2020-08-04 12:30:00,8.04,8.05,7.96,7.97,1012996.0,8.04,8.05,7.96,7.97,1012996.0
2020-08-04 13:00:00,7.97,8.0725,7.95,8.0625,1720560.0,7.97,8.0725,7.95,8.0625,1720560.0
2020-08-04 13:30:00,8.0625,8.1825,8.0525,8.1375,2533160.0,8.0625,8.1825,8.0525,8.1375,2533160.0
2020-08-04 14:00:00,8.14,8.18,8.04,8.04,1305816.0,8.14,8.18,8.04,8.04,1305816.0
2020-08-04 14:30:00,8.03,8.06,7.99,8.03,921616.0,8.03,8.06,7.99,8.03,921616.0
2020-08-04 15:00:00,8.03,8.04,7.98,7.99,635720.0,8.03,8.04,7.98,7.99,635720.0
2020-08-04 15:30:00,7.99,8.01,7.97,7.98,1115788.0,7.99,8.01,7.97,7.98,1115788.0
2020-08-05 09:30:00,8.575,8.655,8.535,8.64,6781928.0,8.575,8.655,8.535,8.64,6781928.0
2020-08-05 10:00:00,8.6425,8.665,8.5825,8.6,2416600.0,8.6425,8.665,8.5825,8.6,2416600.0
2020-08-05 10:30:00,8.5925,8.68,8.4875,8.595,3728828.0,8.5925,8.68,8.4875,8.595,3728828.0
2020-08-05 11:00:00,8.6,8.635,8.555,8.625,1608148.0,8.6,8.635,8.555,8.625,1608148.0
2020-08-05 11:30:00,8.625,8.635,8.4825,8.4875,1499360.0,8.625,8.635,8.4825,8.4875,1499360.0
2020-08-05 12:00:00,8.49,8.51,8.45,8.47,1016332.0,8.49,8.51,8.45,8.47,1016332.0
2020-08-05 12:30:00,8.47,8.47,8.34,8.4,1609492.0,8.47,8.47,8.34,8.4,1609492.0
2020-08-05 13:00:00,8.4,8.4,8.27,8.3,1478544.0,8.4,8.4,8.27,8.3,1478544.0
2020-08-05 13:30:00,8.3,8.31,8.19,8.26,2386292.0,8.3,8.31,8.19,8.26,2386292.0
2020-08-05 14:00:00,8.26,8.29,8.22,8.29,1401168.0,8.26,8.29,8.22,8.29,1401168.0
2020-08-05 14:30:00,8.28,8.31,8.24,8.3,995076.0,8.28,8.31,8.24,8.3,995076.0
2020-08-05 15:00:00,8.3,8.31,8.26,8.28,901428.0,8.3,8.31,8.26,8.28,901428.0
2020-08-05 15:30:00,8.28,8.28,8.24,8.24,1223504.0,8.28,8.28,8.24,8.24,1223504.0
2020-08-06 09:30:00,8.4,8.425,8.35,8.3725,2886748.0,8.4,8.425,8.35,8.3725,2886748.0
2020-08-06 10:00:00,8.375,8.3825,8.2675,8.29,1364764.0,8.375,8.3825,8.2675,8.29,1364764.0
2020-08-06 10:30:00,8.3,8.36,8.19,8.29,2345832.0,8.3,8.36,8.19,8.29,2345832.0
2020-08-06 11:00:00,8.29,8.3325,8.2075,8.23,1980868.0,8.29,8.3325,8.2075,8.23,1980868.0
2020-08-06 11:30:00,8.23,8.3325,8.1925,8.33,1790008.0,8.23,8.3325,8.1925,8.33,1790008.0
2020-08-06 12:00:00,8.33,8.385,8.32,8.3425,1698032.0,8.33,8.385,8.32,8.3425,1698032.0
2020-08-06 12:30:00,8.34,8.3425,8.2675,8.295,872176.0,8.34,8.3425,8.2675,8.295,872176.0
2020-08-06 13:00:00,8.2875,8.3,8.215,8.2525,1698016.0,8.2875,8.3,8.215,8.2525,1698016.0
2020-08-06 13:30:00,8.255,8.255,8.18,8.21,1670544.0,8.255,8.255,8.18,8.21,1670544.0
2020-08-06 14:00:00,8.21,8.24,8.16,8.19,2106044.0,8.21,8.24,8.16,8.19,2106044.0
2020-08-06 14:30:00,8.185,8.265,8.16,8.245,1100716.0,8.185,8.265,8.16,8.245,1100716.0
2020-08-06 15:00:00,8.25,8.25,8.18,8.19,535136.0,8.25,8.25,8.18,8.19,535136.0
2020-08-06 15:30:00,8.19,8.22,8.18,8.2,944088.0,8.19,8.22,8.18,8.2,944088.0
2020-08-07 09:30:00,8.04,8.05,7.94,7.98,5227660.0,8.04,8.05,7.94,7.98,5227660.0
2020-08-07 10:00:00,7.98,8.01,7.92,7.97,3479808.0,7.98,8.01,7.92,7.97,3479808.0
2020-08-07 10:30:00,7.975,8.0525,7.97,7.9775,1833788.0,7.975,8.0525,7.97,7.9775,1833788.0
2020-08-07 11:00:00,7.9825,8.015,7.9575,7.9775,1122576.0,7.9825,8.015,7.9575,7.9775,1122576.0
2020-08-07 11:30:00,7.9775,8.0125,7.945,7.955,1225024.0,7.9775,8.0125,7.945,7.955,1225024.0
2020-08-07 12:00:00,7.9525,8.0025,7.945,7.985,611436.0,7.9525,8.0025,7.945,7.985,611436.0
2020-08-07 12:30:00,7.98,7.9875,7.93,7.9375,1071636.0,7.98,7.9875,7.93,7.9375,1071636.0
2020-08-07 13:00:00,7.94,7.98,7.88,7.94,1601380.0,7.94,7.98,7.88,7.94,1601380.0
2020-08-07 13:30:00,7.935,7.95,7.9075,7.92,738356.0,7.935,7.95,7.9075,7.92,738356.0
2020-08-07 14:00:00,7.9225,8.02,7.905,7.9075,1692104.0,7.9225,8.02,7.905,7.9075,1692104.0
2020-08-07 14:30:00,7.9125,7.98,7.9025,7.9725,648352.0,7.9125,7.98,7.9025,7.9725,648352.0
2020-08-07 15:00:00,7.98,8.005,7.9675,8.0025,713432.0,7.98,8.005,7.9675,8.0025,713432.0
2020-08-07 15:30:00,8.0025,8.0225,7.9925,8.0125,625232.0,8.0025,8.0225,7.9925,8.0125,625232.0
2020-08-10 09:30:00,8.17,8.27,8.17,8.19,5022096.0,8.17,8.27,8.17,8.19,5022096.0
2020-08-10 10:00:00,8.19,8.22,8.16,8.17,1190044.0,8.19,8.22,8.16,8.17,1190044.0
2020-08-10 10:30:00,8.165,8.19,8.1075,8.1075,1364888.0,8.165,8.19,8.1075,8.1075,1364888.0
2020-08-10 11:00:00,8.11,8.16,8.07,8.11,1955228.0,8.11,8.16,8.07,8.11,1955228.0
2020-08-10 11:30:00,8.1075,8.19,8.0975,8.185,2020764.0,8.1075,8.19,8.0975,8.185,2020764.0
2020-08-10 12:00:00,8.19,8.21,8.15,8.21,1237328.0,8.19,8.21,8.15,8.21,1237328.0
2020-08-10 12:30:00,8.21,8.24,8.17,8.23,1995364.0,8.21,8.24,8.17,8.23,1995364.0
2020-08-10 13:00:00,8.235,8.245,8.1525,8.1775,1470372.0,8.235,8.245,8.1525,8.1775,1470372.0
2020-08-10 13:30:00,8.1775,8.215,8.1675,8.1925,691332.0,8.1775,8.215,8.1675,8.1925,691332.0
2020-08-10 14:00:00,8.1975,8.215,8.115,8.145,1126884.0,8.1975,8.215,8.115,8.145,1126884.0
2020-08-10 14:30:00,8.1375,8.165,8.11,8.1625,1118536.0,8.1375,8.165,8.11,8.1625,1118536.0
2020-08-10 15:00:00,8.1625,8.1625,8.135,8.135,468536.0,8.1625,8.1625,8.135,8.135,468536.0
2020-08-10 15:30:00,8.135,8.17,8.125,8.1625,1994464.0,8.135,8.17,8.125,8.1625,1994464.0
2020-08-11 09:30:00,8.38,8.42,8.3,8.31,3228152.0,8.38,8.42,8.3,8.31,3228152.0
2020-08-11 10:00:00,8.31,8.33,8.24,8.31,3489644.0,8.31,8.33,8.24,8.31,3489644.0
2020-08-11 10:30:00,8.295,8.3525,8.2625,8.27,3746588.0,8.295,8.3525,8.2625,8.27,3746588.0
2020-08-11 11:00:00,8.2775,8.3175,8.225,8.2425,2077248.0,8.2775,8.3175,8.225,8.2425,2077248.0
2020-08-11 11:30:00,8.24,8.28,8.2,8.28,3562488.0,8.24,8.28,8.2,8.28,3562488.0
2020-08-11 12:00:00,8.2825,8.2875,8.2225,8.265,1149892.0,8.2825,8.2875,8.2225,8.265,1149892.0
2020-08-11 12:30:00,8.27,8.27,8.195,8.2175,1052968.0,8.27,8.27,8.195,8.2175,1052968.0
2020-08-11 13:00:00,8.2225,8.225,8.155,8.2175,1982556.0,8.2225,8.225,8.155,8.2175,1982556.0
2020-08-11 13:30:00,8.2175,8.2175,8.12,8.1375,1345632.0,8.2175,8.2175,8.12,8.1375,1345632.0
2020-08-11 14:00:00,8.135,8.17,8.0075,8.05,2936396.0,8.135,8.17,8.0075,8.05,2936396.0
2020-08-11 14:30:00,8.045,8.1175,8.0375,8.1075,898724.0,8.045,8.1175,8.0375,8.1075,898724.0
2020-08-11 15:00:00,8.11,8.11,8.02,8.04,941948.0,8.11,8.11,8.02,8.04,941948.0
2020-08-11 15:30:00,8.035,8.0425,7.99,7.9975,1548352.0,8.035,8.0425,7.99,7.9975,1548352.0
2020-08-12 09:30:00,8.33,8.33,8.24,8.3,7307788.0,8.33,8.33,8.24,8.3,7307788.0
2020-08-12 10:00:00,8.3,8.36,8.24,8.33,2753188.0,8.3,8.36,8.24,8.33,2753188.0
2020-08-12 10:30:00,8.34,8.38,8.27,8.37,3621840.0,8.34,8.38,8.27,8.37,3621840.0
2020-08-12 11:00:00,8.375,8.3875,8.3075,8.325,2352196.0,8.375,8.3875,8.3075,8.325,2352196.0
2020-08-12 11:30:00,8.33,8.34,8.26,8.27,1030832.0,8.33,8.34,8.26,8.27,1030832.0
2020-08-12 12:00:00,8.27,8.3125,8.245,8.2675,1240676.0,8.27,8.3125,8.245,8.2675,1240676.0
2020-08-12 12:30:00,8.2725,8.3,8.2675,8.3,504728.0,8.2725,8.3,8.2675,8.3,504728.0
2020-08-12 13:00:00,8.3,8.32,8.28,8.29,525840.0,8.3,8.32,8.28,8.29,525840.0
2020-08-12 13:30:00,8.2875,8.355,8.275,8.355,1411920.0,8.2875,8.355,8.275,8.355,1411920.0
2020-08-12 14:00:00,8.355,8.4625,8.3525,8.36,3860484.0,8.355,8.4625,8.3525,8.36,3860484.0
2020-08-12 14:30:00,8.3625,8.415,8.3625,8.405,789760.0,8.3625,8.415,8.3625,8.405,789760.0
2020-08-12 15:00:00,8.4075,8.42,8.3825,8.3825,516584.0,8.4075,8.42,8.3825,8.3825,516584.0
2020-08-12 15:30:00,8.3875,8.3875,8.345,8.3575,1209888.0,8.3875,8.3875,8.345,8.3575,1209888.0
2020-08-13 09:30:00,8.3375,8.425,8.305,8.41,1514044.0,8.3375,8.425,8.305,8.41,1514044.0
2020-08-13 10:00:00,8.41,8.41,8.36,8.37,781040.0,8.41,8.41,8.36,8.37,781040.0
2020-08-13 10:30:00,8.3725,8.395,8.285,8.305,1757224.0,8.3725,8.395,8.285,8.305,1757224.0
2020-08-13 11:00:00,8.3,8.3325,8.22,8.31,2717656.0,8.3,8.3325,8.22,8.31,2717656.0
2020-08-13 11:30:00,8.31,8.33,8.28,8.29,1507240.0,8.31,8.33,8.28,8.29,1507240.0
2020-08-13 12:00:00,8.29,8.33,8.27,8.27,817164.0,8.29,8.33,8.27,8.27,817164.0
2020-08-13 12:30:00,8.28,8.29,8.26,8.26,781096.0,8.28,8.29,8.26,8.26,781096.0
2020-08-13 13:00:00,8.26,8.27,8.22,8.26,1390188.0,8.26,8.27,8.22,8.26,1390188.0
2020-08-13 13:30:00,8.2625,8.275,8.225,8.2675,1022480.0,8.2625,8.275,8.225,8.2675,1022480.0
2020-08-13 14:00:00,8.27,8.3,8.24,8.26,1049492.0,8.27,8.3,8.24,8.26,1049492.0
2020-08-13 14:30:00,8.26,8.28,8.24,8.275,774972.0,8.26,8.28,8.24,8.275,774972.0
2020-08-13 15:00:00,8.275,8.31,8.2675,8.305,481212.0,8.275,8.31,8.2675,8.305,481212.0
2020-08-13 15:30:00,8.31,8.31,8.29,8.29,590056.0,8.31,8.31,8.29,8.29,590056.0
2020-08-14 09:30:00,8.21,8.31,8.2,8.29,1781524.0,8.21,8.31,8.2,8.29,1781524.0
2020-08-14 10:00:00,8.285,8.2975,8.225,8.235,1335624.0,8.285,8.2975,8.225,8.235,1335624.0
2020-08-14 10:30:00,8.24,8.28,8.21,8.24,1539100.0,8.24,8.28,8.21,8.24,1539100.0
2020-08-14 11:00:00,8.24,8.25,8.21,8.21,1608044.0,8.24,8.25,8.21,8.21,1608044.0
2020-08-14 11:30:00,8.21,8.26,8.21,8.25,838480.0,8.21,8.26,8.21,8.25,838480.0
2020-08-14 12:00:00,8.25,8.255,8.1875,8.19,1109316.0,8.25,8.255,8.1875,8.19,1109316.0
2020-08-14 12:30:00,8.19,8.215,8.1875,8.195,745060.0,8.19,8.215,8.1875,8.195,745060.0
2020-08-14 13:00:00,8.195,8.23,8.1875,8.1925,592868.0,8.195,8.23,8.1875,8.1925,592868.0
2020-08-14 13:30:00,8.19,8.2025,8.1025,8.145,2984180.0,8.19,8.2025,8.1025,8.145,2984180.0
2020-08-14 14:00:00,8.145,8.2325,8.1375,8.2275,3107644.0,8.145,8.2325,8.1375,8.2275,3107644.0
2020-08-14 14:30:00,8.24,8.25,8.23,8.23,1586224.0,8.24,8.25,8.23,8.23,1586224.0
2020-08-14 15:00:00,8.235,8.27,8.235,8.245,707512.0,8.235,8.27,8.235,8.245,707512.0
2020-08-14 15:30:00,8.25,8.27,8.24,8.26,1011336.0,8.25,8.27,8.24,8.26,1011336.0
2020-08-17 09:30:00,8.2225,8.4075,8.2025,8.39,3037768.0,8.2225,8.4075,8.2025,8.39,3037768.0
2020-08-17 10:00:00,8.4,8.41,8.36,8.38,1764508.0,8.4,8.41,8.36,8.38,1764508.0
2020-08-17 10:30:00,8.39,8.4,8.36,8.4,1419520.0,8.39,8.4,8.36,8.4,1419520.0
2020-08-17 11:00:00,8.4,8.42,8.36,8.38,997052.0,8.4,8.42,8.36,8.38,997052.0
2020-08-17 11:30:00,8.3825,8.3825,8.32,8.3225,1277804.0,8.3825,8.3825,8.32,8.3225,1277804.0
2020-08-17 12:00:00,8.32,8.38,8.32,8.38,1467592.0,8.32,8.38,8.32,8.38,1467592.0
2020-08-17 12:30:00,8.38,8.4,8.37,8.39,962448.0,8.38,8.4,8.37,8.39,962448.0
2020-08-17 13:00:00,8.39,8.43,8.39,8.43,1779352.0,8.39,8.43,8.39,8.43,1779352.0
2020-08-17 13:30:00,8.4275,8.4725,8.42,8.47,1311756.0,8.4275,8.4725,8.42,8.47,1311756.0
2020-08-17 14:00:00,8.4675,8.52,8.4525,8.505,2104544.0,8.4675,8.52,8.4525,8.505,2104544.0
2020-08-17 14:30:00,8.495,8.5275,8.47,8.475,1183668.0,8.495,8.5275,8.47,8.475,1183668.0
2020-08-17 15:00:00,8.4725,8.485,8.455,8.48,1058548.0,8.4725,8.485,8.455,8.48,1058548.0
2020-08-17 15:30:00,8.485,8.49,8.47,8.4825,988608.0,8.485,8.49,8.47,8.4825,988608.0
2020-08-18 09:30:00,8.2975,8.43,8.2875,8.3925,3161312.0,8.2975,8.43,8.2875,8.3925,3161312.0
2020-08-18 10:00:00,8.395,8.43,8.295,8.3025,2077708.0,8.395,8.43,8.295,8.3025,2077708.0
2020-08-18 10:30:00,8.3,8.39,8.295,8.39,1178748.0,8.3,8.39,8.295,8.39,1178748.0
2020-08-18 11:00:00,8.3925,8.44,8.375,8.435,903020.0,8.3925,8.44,8.375,8.435,903020.0
2020-08-18 11:30:00,8.44,8.47,8.43,8.45,1098736.0,8.44,8.47,8.43,8.45,1098736.0
2020-08-18 12:00:00,8.45,8.49,8.44,8.48,787008.0,8.45,8.49,8.44,8.48,787008.0
2020-08-18 12:30:00,8.48,8.48,8.44,8.47,704712.0,8.48,8.48,8.44,8.47,704712.0
2020-08-18 13:00:00,8.47,8.47,8.42,8.44,544408.0,8.47,8.47,8.42,8.44,544408.0
2020-08-18 13:30:00,8.44,8.49,8.43,8.49,805032.0,8.44,8.49,8.43,8.49,805032.0
2020-08-18 14:00:00,8.49,8.52,8.46,8.49,1300072.0,8.49,8.52,8.46,8.49,1300072.0
2020-08-18 14:30:00,8.49,8.51,8.41,8.42,1147596.0,8.49,8.51,8.41,8.42,1147596.0
2020-08-18 15:00:00,8.4225,8.4325,8.385,8.4075,916356.0,8.4225,8.4325,8.385,8.4075,916356.0
2020-08-18 15:30:00,8.4,8.41,8.39,8.41,946644.0,8.4,8.41,8.39,8.41,946644.0
2020-08-19 09:30:00,8.39,8.41,8.32,8.33,1410244.0,8.39,8.41,8.32,8.33,1410244.0
2020-08-19 10:00:00,8.33,8.35,8.3,8.33,1611008.0,8.33,8.35,8.3,8.33,1611008.0
2020-08-19 10:30:00,8.3275,8.4625,8.325,8.35,2998748.0,8.3275,8.4625,8.325,8.35,2998748.0
2020-08-19 11:00:00,8.36,8.46,8.35,8.44,1568824.0,8.36,8.46,8.35,8.44,1568824.0
2020-08-19 11:30:00,8.44,8.5125,8.44,8.495,2529136.0,8.44,8.5125,8.44,8.495,2529136.0
2020-08-19 12:00:00,8.49,8.5,8.43,8.46,869304.0,8.49,8.5,8.43,8.46,869304.0
2020-08-19 12:30:00,8.46,8.46,8.43,8.46,529140.0,8.46,8.46,8.43,8.46,529140.0
2020-08-19 13:00:00,8.46,8.4875,8.455,8.4625,634628.0,8.46,8.4875,8.455,8.4625,634628.0
2020-08-19 13:30:00,8.4675,8.4825,8.44,8.4775,643968.0,8.4675,8.4825,8.44,8.4775,643968.0
2020-08-19 14:00:00,8.4775,8.51,8.405,8.47,2377836.0,8.4775,8.51,8.405,8.47,2377836.0
2020-08-19 14:30:00,8.47,8.4975,8.4425,8.4625,1154584.0,8.47,8.4975,8.4425,8.4625,1154584.0
2020-08-19 15:00:00,8.465,8.47,8.42,8.43,803576.0,8.465,8.47,8.42,8.43,803576.0
2020-08-19 15:30:00,8.43,8.44,8.41,8.43,785888.0,8.43,8.44,8.41,8.43,785888.0
2020-08-20 09:30:00,8.09,8.19,7.97,7.98,10769056.0,8.09,8.19,7.97,7.98,10769056.0
2020-08-20 10:00:00,7.9775,8.3075,7.9525,8.25,5094452.0,7.9775,8.3075,7.9525,8.25,5094452.0
2020-08-20 10:30:00,8.2625,8.37,8.26,8.3475,3454660.0,8.2625,8.37,8.26,8.3475,3454660.0
2020-08-20 11:00:00,8.35,8.36,8.2675,8.29,2430900.0,8.35,8.36,8.2675,8.29,2430900.0
2020-08-20 11:30:00,8.2875,8.3375,8.265,8.325,1396816.0,8.2875,8.3375,8.265,8.325,1396816.0
2020-08-20 12:00:00,8.325,8.3325,8.2675,8.2875,1050388.0,8.325,8.3325,8.2675,8.2875,1050388.0
2020-08-20 12:30:00,8.2875,8.325,8.2875,8.31,578884.0,8.2875,8.325,8.2875,8.31,578884.0
2020-08-20 13:00:00,8.31,8.37,8.31,8.34,2772532.0,8.31,8.37,8.31,8.34,2772532.0
2020-08-20 13:30:00,8.35,8.36,8.31,8.32,519564.0,8.35,8.36,8.31,8.32,519564.0
2020-08-20 14:00:00,8.32,8.38,8.31,8.38,1694560.0,8.32,8.38,8.31,8.38,1694560.0
2020-08-20 14:30:00,8.38,8.38,8.35,8.36,373212.0,8.38,8.38,8.35,8.36,373212.0
2020-08-20 15:00:00,8.36,8.38,8.34,8.36,1740836.0,8.36,8.38,8.34,8.36,1740836.0
2020-08-20 15:30:00,8.36,8.375,8.3525,8.3575,1235840.0,8.36,8.375,8.3525,8.3575,1235840.0
2020-08-21 09:30:00,8.07,8.11,8.01,8.09,9520700.0,8.07,8.11,8.01,8.09,9520700.0
2020-08-21 10:00:00,8.085,8.1875,8.065,8.1625,3049020.0,8.085,8.1875,8.065,8.1625,3049020.0
2020-08-21 10:30:00,8.17,8.18,8.07,8.09,1872664.0,8.17,8.18,8.07,8.09,1872664.0
2020-08-21 11:00:00,8.0825,8.095,7.975,7.98,3481304.0,8.0825,8.095,7.975,7.98,3481304.0
2020-08-21 11:30:00,7.985,7.9875,7.875,7.8925,4918824.0,7.985,7.9875,7.875,7.8925,4918824.0
2020-08-21 12:00:00,7.895,7.935,7.89,7.9125,1652440.0,7.895,7.935,7.89,7.9125,1652440.0
2020-08-21 12:30:00,7.9125,7.9575,7.895,7.95,1767484.0,7.9125,7.9575,7.895,7.95,1767484.0
2020-08-21 13:00:00,7.955,8.0675,7.9325,8.0175,2155628.0,7.955,8.0675,7.9325,8.0175,2155628.0
2020-08-21 13:30:00,8.02,8.1,8.02,8.09,1481168.0,8.02,8.1,8.02,8.09,1481168.0
2020-08-21 14:00:00,8.09,8.2025,8.0775,8.185,3419384.0,8.09,8.2025,8.0775,8.185,3419384.0
2020-08-21 14:30:00,8.19,8.2,8.15,8.18,1475856.0,8.19,8.2,8.15,8.18,1475856.0
2020-08-21 15:00:00,8.18,8.19,8.15,8.17,2394028.0,8.18,8.19,8.15,8.17,2394028.0
2020-08-21 15:30:00,8.17,8.18,8.14,8.15,3515980.0,8.17,8.18,8.14,8.15,3515980.0
2020-08-24 09:30:00,8.25,8.26,8.2,8.23,1853028.0,8.25,8.26,8.2,8.23,1853028.0
2020-08-24 10:00:00,8.23,8.35,8.23,8.32,1949088.0,8.23,8.35,8.23,8.32,1949088.0
2020-08-24 10:30:00,8.33,8.34,8.25,8.29,1391580.0,8.33,8.34,8.25,8.29,1391580.0
2020-08-24 11:00:00,8.275,8.32,8.2625,8.32,1322484.0,8.275,8.32,8.2625,8.32,1322484.0
2020-08-24 11:30:00,8.3175,8.3625,8.29,8.2925,2218648.0,8.3175,8.3625,8.29,8.2925,2218648.0
2020-08-24 12:00:00,8.29,8.305,8.245,8.265,1598872.0,8.29,8.305,8.245,8.265,1598872.0
2020-08-24 12:30:00,8.265,8.295,8.24,8.2425,1033468.0,8.265,8.295,8.24,8.2425,1033468.0
2020-08-24 13:00:00,8.25,8.33,8.24,8.32,884780.0,8.25,8.33,8.24,8.32,884780.0
2020-08-24 13:30:00,8.33,8.35,8.31,8.32,999880.0,8.33,8.35,8.31,8.32,999880.0
2020-08-24 14:00:00,8.32,8.34,8.28,8.33,1094072.0,8.32,8.34,8.28,8.33,1094072.0
2020-08-24 14:30:00,8.33,8.34,8.26,8.27,1081768.0,8.33,8.34,8.26,8.27,1081768.0
2020-08-24 15:00:00,8.26,8.28,8.25,8.26,724348.0,8.26,8.28,8.25,8.26,724348.0
2020-08-24 15:30:00,8.2625,8.28,8.2425,8.265,891220.0,8.2625,8.28,8.2425,8.265,891220.0
2020-08-25 09:30:00,8.5925,8.615,8.5,8.525,5682200.0,8.5925,8.615,8.5,8.525,5682200.0
2020-08-25 10:00:00,8.5275,8.5575,8.4075,8.4175,2556484.0,8.5275,8.5575,8.4075,8.4175,2556484.0
2020-08-25 10:30:00,8.4175,8.505,8.3975,8.4975,2185832.0,8.4175,8.505,8.3975,8.4975,2185832.0
2020-08-25 11:00:00,8.5075,8.545,8.47,8.5425,1594888.0,8.5075,8.545,8.47,8.5425,1594888.0
2020-08-25 11:30:00,8.54,8.58,8.51,8.55,1268808.0,8.54,8.58,8.51,8.55,1268808.0
2020-08-25 12:00:00,8.5475,8.605,8.5375,8.55,1240792.0,8.5475,8.605,8.5375,8.55,1240792.0
2020-08-25 12:30:00,8.5475,8.59,8.52,8.5675,579600.0,8.5475,8.59,8.52,8.5675,579600.0
2020-08-25 13:00:00,8.57,8.62,8.54,8.58,1680272.0,8.57,8.62,8.54,8.58,1680272.0
2020-08-25 13:30:00,8.57,8.6,8.56,8.56,736440.0,8.57,8.6,8.56,8.56,736440.0
2020-08-25 14:00:00,8.56,8.59,8.51,8.56,938772.0,8.56,8.59,8.51,8.56,938772.0
2020-08-25 14:30:00,8.56,8.6,8.54,8.55,721800.0,8.56,8.6,8.54,8.55,721800.0
2020-08-25 15:00:00,8.55,8.59,8.55,8.56,611592.0,8.55,8.59,8.55,8.56,611592.0
2020-08-25 15:30:00,8.56,8.58,8.56,8.58,709484.0,8.56,8.58,8.56,8.58,709484.0
2020-08-26 09:30:00,8.64,8.67,8.6,8.63,1733108.0,8.64,8.67,8.6,8.63,1733108.0
2020-08-26 10:00:00,8.63,8.71,8.61,8.65,1573072.0,8.63,8.71,8.61,8.65,1573072.0
2020-08-26 10:30:00,8.6425,8.69,8.585,8.6225,1582976.0,8.6425,8.69,8.585,8.6225,1582976.0
2020-08-26 11:00:00,8.62,8.63,8.52,8.58,2129772.0,8.62,8.63,8.52,8.58,2129772.0
2020-08-26 11:30:00,8.59,8.61,8.57,8.59,815796.0,8.59,8.61,8.57,8.59,815796.0
2020-08-26 12:00:00,8.5925,8.6275,8.57,8.6275,1095252.0,8.5925,8.6275,8.57,8.6275,1095252.0
2020-08-26 12:30:00,8.6225,8.625,8.5475,8.5575,895756.0,8.6225,8.625,8.5475,8.5575,895756.0
2020-08-26 13:00:00,8.5625,8.625,8.545,8.6125,587340.0,8.5625,8.625,8.545,8.6125,587340.0
2020-08-26 13:30:00,8.62,8.63,8.59,8.62,682144.0,8.62,8.63,8.59,8.62,682144.0
2020-08-26 14:00:00,8.61,8.6325,8.5775,8.585,1022204.0,8.61,8.6325,8.5775,8.585,1022204.0
2020-08-26 14:30:00,8.59,8.6,8.56,8.57,446656.0,8.59,8.6,8.56,8.57,446656.0
2020-08-26 15:00:00,8.565,8.5925,8.5625,8.585,419304.0,8.565,8.5925,8.5625,8.585,419304.0
2020-08-26 15:30:00,8.5875,8.5975,8.5725,8.58,941552.0,8.5875,8.5975,8.5725,8.58,941552.0
2020-08-27 09:30:00,8.55,8.55,8.3675,8.435,6902776.0,8.55,8.55,8.3675,8.435,6902776.0
2020-08-27 10:00:00,8.44,8.44,8.33,8.35,3875764.0,8.44,8.44,8.33,8.35,3875764.0
2020-08-27 10:30:00,8.35,8.35,8.24,8.29,3171188.0,8.35,8.35,8.24,8.29,3171188.0
2020-08-27 11:00:00,8.29,8.34,8.22,8.33,2527452.0,8.29,8.34,8.22,8.33,2527452.0
2020-08-27 11:30:00,8.33,8.515,8.31,8.5025,4186616.0,8.33,8.515,8.31,8.5025,4186616.0
2020-08-27 12:00:00,8.5075,8.51,8.42,8.4525,1384608.0,8.5075,8.51,8.42,8.4525,1384608.0
2020-08-27 12:30:00,8.46,8.46,8.32,8.325,1067436.0,8.46,8.46,8.32,8.325,1067436.0
2020-08-27 13:00:00,8.33,8.39,8.29,8.39,1297816.0,8.33,8.39,8.29,8.39,1297816.0
2020-08-27 13:30:00,8.39,8.4075,8.3625,8.3875,451836.0,8.39,8.4075,8.3625,8.3875,451836.0
2020-08-27 14:00:00,8.39,8.455,8.3625,8.4375,1227256.0,8.39,8.455,8.3625,8.4375,1227256.0
2020-08-27 14:30:00,8.4375,8.4575,8.3975,8.4125,661200.0,8.4375,8.4575,8.3975,8.4125,661200.0
2020-08-27 15:00:00,8.41,8.425,8.3975,8.4175,373284.0,8.41,8.425,8.3975,8.4175,373284.0
2020-08-27 15:30:00,8.42,8.43,8.4,8.41,930232.0,8.42,8.43,8.4,8.41,930232.0
2020-08-28 09:30:00,8.45,8.49,8.43,8.44,1520328.0,8.45,8.49,8.43,8.44,1520328.0
2020-08-28 10:00:00,8.4425,8.4525,8.35,8.425,2752312.0,8.4425,8.4525,8.35,8.425,2752312.0
2020-08-28 10:30:00,8.44,8.44,8.37,8.42,1205096.0,8.44,8.44,8.37,8.42,1205096.0
2020-08-28 11:00:00,8.42,8.47,8.4,8.45,687336.0,8.42,8.47,8.4,8.45,687336.0
2020-08-28 11:30:00,8.45,8.51,8.45,8.47,1735692.0,8.45,8.51,8.45,8.47,1735692.0
2020-08-28 12:00:00,8.4625,8.5,8.4625,8.4625,596808.0,8.4625,8.5,8.4625,8.4625,596808.0
2020-08-28 12:30:00,8.4625,8.48,8.45,8.46,561172.0,8.4625,8.48,8.45,8.46,561172.0
2020-08-28 13:00:00,8.46,8.485,8.44,8.4425,505992.0,8.46,8.485,8.44,8.4425,505992.0
2020-08-28 13:30:00,8.4375,8.46,8.4275,8.455,286000.0,8.4375,8.46,8.4275,8.455,286000.0
2020-08-28 14:00:00,8.45,8.5,8.4275,8.455,692808.0,8.45,8.5,8.4275,8.455,692808.0
2020-08-28 14:30:00,8.45,8.47,8.44,8.45,325544.0,8.45,8.47,8.44,8.45,325544.0
2020-08-28 15:00:00,8.4575,8.475,8.45,8.46,337056.0,8.4575,8.475,8.45,8.46,337056.0
2020-08-28 15:30:00,8.46,8.4725,8.455,8.46,678268.0,8.46,8.4725,8.455,8.46,678268.0
2020-08-31 09:30:00,8.5425,8.55,8.4525,8.485,2920712.0,8.5425,8.55,8.4525,8.485,2920712.0
2020-08-31 10:00:00,8.48,8.53,8.47,8.5,1865940.0,8.48,8.53,8.47,8.5,1865940.0
2020-08-31 10:30:00,8.49,8.53,8.47,8.52,2105488.0,8.49,8.53,8.47,8.52,2105488.0
2020-08-31 11:00:00,8.5225,8.5275,8.4025,8.455,2573992.0,8.5225,8.5275,8.4025,8.455,2573992.0
2020-08-31 11:30:00,8.45,8.53,8.43,8.48,2380404.0,8.45,8.53,8.43,8.48,2380404.0
2020-08-31 12:00:00,8.4775,8.4875,8.46,8.465,967480.0,8.4775,8.4875,8.46,8.465,967480.0
2020-08-31 12:30:00,8.47,8.47,8.42,8.44,1230856.0,8.47,8.47,8.42,8.44,1230856.0
2020-08-31 13:00:00,8.4325,8.4325,8.3675,8.385,2036380.0,8.4325,8.4325,8.3675,8.385,2036380.0
2020-08-31 13:30:00,8.38,8.41,8.35,8.36,1153932.0,8.38,8.41,8.35,8.36,1153932.0
2020-08-31 14:00:00,8.36,8.38,8.27,8.3,1952432.0,8.36,8.38,8.27,8.3,1952432.0
2020-08-31 14:30:00,8.3,8.37,8.29,8.36,742780.0,8.3,8.37,8.29,8.36,742780.0
2020-08-31 15:00:00,8.3625,8.395,8.3525,8.3925,552200.0,8.3625,8.395,8.3525,8.3925,552200.0
2020-08-31 15:30:00,8.3925,8.395,8.35,8.35,1231336.0,8.3925,8.395,8.35,8.35,1231336.0
2020-09-01 09:30:00,8.41,8.555,8.3975,8.525,3838208.0,8.41,8.555,8.3975,8.525,3838208.0
2020-09-01 10:00:00,8.5375,8.5675,8.4775,8.53,1851708.0,8.5375,8.5675,8.4775,8.53,1851708.0
2020-09-01 10:30:00,8.535,8.5675,8.5075,8.5275,2929968.0,8.535,8.5675,8.5075,8.5275,2929968.0
2020-09-01 11:00:00,8.53,8.55,8.44,8.44,1013680.0,8.53,8.55,8.44,8.44,1013680.0
2020-09-01 11:30:00,8.45,8.49,8.45,8.48,1053624.0,8.45,8.49,8.45,8.48,1053624.0
2020-09-01 12:00:00,8.48,8.49,8.47,8.49,331132.0,8.48,8.49,8.47,8.49,331132.0
2020-09-01 12:30:00,8.49,8.5,8.47,8.49,598384.0,8.49,8.5,8.47,8.49,598384.0
2020-09-01 13:00:00,8.48,8.48,8.39,8.42,2963000.0,8.48,8.48,8.39,8.42,2963000.0
2020-09-01 13:30:00,8.42,8.445,8.4125,8.4175,1470108.0,8.42,8.445,8.4125,8.4175,1470108.0
2020-09-01 14:00:00,8.4175,8.43,8.365,8.3775,1797496.0,8.4175,8.43,8.365,8.3775,1797496.0
2020-09-01 14:30:00,8.38,8.4,8.37,8.38,581024.0,8.38,8.4,8.37,8.38,581024.0
2020-09-01 15:00:00,8.3825,8.415,8.3825,8.4075,395968.0,8.3825,8.415,8.3825,8.4075,395968.0
2020-09-01 15:30:00,8.41,8.44,8.41,8.43,658908.0,8.41,8.44,8.41,8.43,658908.0
2020-09-02 09:30:00,8.4,8.4,8.27,8.28,6492376.0,8.4,8.4,8.27,8.28,6492376.0
2020-09-02 10:00:00,8.28,8.29,8.2125,8.275,3275928.0,8.28,8.29,8.2125,8.275,3275928.0
2020-09-02 10:30:00,8.28,8.4,8.0725,8.12,5068312.0,8.28,8.4,8.0725,8.12,5068312.0
2020-09-02 11:00:00,8.1225,8.1325,7.995,8.055,3317784.0,8.1225,8.1325,7.995,8.055,3317784.0
2020-09-02 11:30:00,8.0525,8.125,8.0,8.0125,1752088.0,8.0525,8.125,8.0,8.0125,1752088.0
2020-09-02 12:00:00,8.01,8.06,7.99,8.03,3115612.0,8.01,8.06,7.99,8.03,3115612.0
2020-09-02 12:30:00,8.03,8.04,7.98,7.99,1545876.0,8.03,8.04,7.98,7.99,1545876.0
2020-09-02 13:00:00,7.99,8.08,7.98,8.07,1107960.0,7.99,8.08,7.98,8.07,1107960.0
2020-09-02 13:30:00,8.06,8.08,7.91,7.91,2568992.0,8.06,8.08,7.91,7.91,2568992.0
2020-09-02 14:00:00,7.91,7.99,7.88,7.98,2592756.0,7.91,7.99,7.88,7.98,2592756.0
2020-09-02 14:30:00,7.97,7.9825,7.91,7.9225,1626620.0,7.97,7.9825,7.91,7.9225,1626620.0
2020-09-02 15:00:00,7.92,7.94,7.92,7.94,675524.0,7.92,7.94,7.92,7.94,675524.0
2020-09-02 15:30:00,7.94,8.01,7.94,8.01,3212116.0,7.94,8.01,7.94,8.01,3212116.0
2020-09-03 09:30:00,7.65,7.83,7.62,7.8,4743852.0,7.65,7.83,7.62,7.8,4743852.0
2020-09-03 10:00:00,7.81,7.93,7.76,7.8,2805296.0,7.81,7.93,7.76,7.8,2805296.0
2020-09-03 10:30:00,7.81,7.82,7.66,7.71,2536124.0,7.81,7.82,7.66,7.71,2536124.0
2020-09-03 11:00:00,7.7075,7.715,7.585,7.6125,1999652.0,7.7075,7.715,7.585,7.6125,1999652.0
2020-09-03 11:30:00,7.6075,7.7775,7.5875,7.765,2206648.0,7.6075,7.7775,7.5875,7.765,2206648.0
2020-09-03 12:00:00,7.77,7.88,7.77,7.8625,2235320.0,7.77,7.88,7.77,7.8625,2235320.0
2020-09-03 12:30:00,7.87,7.93,7.84,7.9,1729016.0,7.87,7.93,7.84,7.9,1729016.0
2020-09-03 13:00:00,7.9025,7.97,7.8475,7.915,1561372.0,7.9025,7.97,7.8475,7.915,1561372.0
2020-09-03 13:30:00,7.9125,7.945,7.8675,7.9025,979268.0,7.9125,7.945,7.8675,7.9025,979268.0
2020-09-03 14:00:00,7.9025,7.945,7.855,7.92,952704.0,7.9025,7.945,7.855,7.92,952704.0
2020-09-03 14:30:00,7.92,7.94,7.89,7.89,691680.0,7.92,7.94,7.89,7.89,691680.0
2020-09-03 15:00:00,7.9,7.91,7.87,7.88,594396.0,7.9,7.91,7.87,7.88,594396.0
2020-09-03 15:30:00,7.88,7.92,7.87,7.91,785316.0,7.88,7.92,7.87,7.91,785316.0
2020-09-04 09:30:00,7.79,7.81,7.66,7.68,2747320.0,7.79,7.81,7.66,7.68,2747320.0
2020-09-04 10:00:00,7.67,7.6825,7.535,7.56,3483460.0,7.67,7.6825,7.535,7.56,3483460.0
2020-09-04 10:30:00,7.565,7.595,7.4325,7.525,3523428.0,7.565,7.595,7.4325,7.525,3523428.0
2020-09-04 11:00:00,7.5275,7.5325,7.39,7.4275,2529924.0,7.5275,7.5325,7.39,7.4275,2529924.0
2020-09-04 11:30:00,7.4225,7.6025,7.4175,7.455,2262704.0,7.4225,7.6025,7.4175,7.455,2262704.0
2020-09-04 12:00:00,7.4575,7.48,7.3875,7.42,2122788.0,7.4575,7.48,7.3875,7.42,2122788.0
2020-09-04 12:30:00,7.4175,7.43,7.36,7.375,2115696.0,7.4175,7.43,7.36,7.375,2115696.0
2020-09-04 13:00:00,7.37,7.39,7.27,7.3,2392268.0,7.37,7.39,7.27,7.3,2392268.0
2020-09-04 13:30:00,7.3,7.41,7.27,7.41,2045436.0,7.3,7.41,7.27,7.41,2045436.0
2020-09-04 14:00:00,7.4,7.5,7.38,7.38,1784600.0,7.4,7.5,7.38,7.38,1784600.0
2020-09-04 14:30:00,7.39,7.43,7.34,7.43,1416676.0,7.39,7.43,7.34,7.43,1416676.0
2020-09-04 15:00:00,7.4225,7.4275,7.3875,7.3975,1367716.0,7.4225,7.4275,7.3875,7.3975,1367716.0
2020-09-04 15:30:00,7.4,7.4,7.32,7.32,2848964.0,7.4,7.4,7.32,7.32,2848964.0
2020-09-08 09:30:00,6.5,6.54,6.37,6.41,7713684.0,6.5,6.54,6.37,6.41,7713684.0
2020-09-08 10:00:00,6.41,6.45,6.3,6.44,5144888.0,6.41,6.45,6.3,6.44,5144888.0
2020-09-08 10:30:00,6.4475,6.4625,6.2175,6.22,5860176.0,6.4475,6.4625,6.2175,6.22,5860176.0
2020-09-08 11:00:00,6.23,6.37,6.2,6.37,4613404.0,6.23,6.37,6.2,6.37,4613404.0
2020-09-08 11:30:00,6.36,6.37,6.24,6.3,2754636.0,6.36,6.37,6.24,6.3,2754636.0
2020-09-08 12:00:00,6.31,6.54,6.3,6.46,4168764.0,6.31,6.54,6.3,6.46,4168764.0
2020-09-08 12:30:00,6.47,6.51,6.36,6.37,2174804.0,6.47,6.51,6.36,6.37,2174804.0
2020-09-08 13:00:00,6.37,6.38,6.31,6.34,1994204.0,6.37,6.38,6.31,6.34,1994204.0
2020-09-08 13:30:00,6.33,6.42,6.33,6.38,3470768.0,6.33,6.42,6.33,6.38,3470768.0
2020-09-08 14:00:00,6.3775,6.445,6.275,6.395,4879100.0,6.3775,6.445,6.275,6.395,4879100.0
2020-09-08 14:30:00,6.4,6.5,6.39,6.5,1901356.0,6.4,6.5,6.39,6.5,1901356.0
2020-09-08 15:00:00,6.4975,6.505,6.465,6.5,914592.0,6.4975,6.505,6.465,6.5,914592.0
2020-09-08 15:30:00,6.4975,6.51,6.425,6.43,1738096.0,6.4975,6.51,6.425,6.43,1738096.0
2020-09-09 09:30:00,6.47,6.57,6.44,6.54,4081448.0,6.47,6.57,6.44,6.54,4081448.0
2020-09-09 10:00:00,6.54,6.54,6.4025,6.4375,2668964.0,6.54,6.54,6.4025,6.4375,2668964.0
2020-09-09 10:30:00,6.4375,6.5475,6.4275,6.5325,2160716.0,6.4375,6.5475,6.4275,6.5325,2160716.0
2020-09-09 11:00:00,6.53,6.75,6.53,6.73,3618568.0,6.53,6.75,6.53,6.73,3618568.0
2020-09-09 11:30:00,6.73,6.79,6.68,6.7,2630272.0,6.73,6.79,6.68,6.7,2630272.0
2020-09-09 12:00:00,6.69,6.82,6.69,6.79,2439016.0,6.69,6.82,6.69,6.79,2439016.0
2020-09-09 12:30:00,6.79,6.87,6.79,6.81,1736000.0,6.79,6.87,6.79,6.81,1736000.0
2020-09-09 13:00:00,6.81,6.82,6.77,6.78,732116.0,6.81,6.82,6.77,6.78,732116.0
2020-09-09 13:30:00,6.78,6.83,6.76,6.78,1322948.0,6.78,6.83,6.76,6.78,1322948.0
2020-09-09 14:00:00,6.7875,6.8,6.745,6.7625,1207440.0,6.7875,6.8,6.745,6.7625,1207440.0
2020-09-09 14:30:00,6.7625,6.7975,6.7275,6.7375,1057748.0,6.7625,6.7975,6.7275,6.7375,1057748.0
2020-09-09 15:00:00,6.74,6.76,6.74,6.75,441524.0,6.74,6.76,6.74,6.75,441524.0
2020-09-09 15:30:00,6.75,6.77,6.73,6.73,1191000.0,6.75,6.77,6.73,6.73,1191000.0
2020-09-10 09:30:00,6.65,6.76,6.64,6.67,2902620.0,6.65,6.76,6.64,6.67,2902620.0
2020-09-10 10:00:00,6.67,6.71,6.61,6.62,2296148.0,6.67,6.71,6.61,6.62,2296148.0
2020-09-10 10:30:00,6.63,6.68,6.6,6.62,2370524.0,6.63,6.68,6.6,6.62,2370524.0
2020-09-10 11:00:00,6.61,6.75,6.57,6.64,4065040.0,6.61,6.75,6.57,6.64,4065040.0
2020-09-10 11:30:00,6.635,6.7125,6.6325,6.655,1274928.0,6.635,6.7125,6.6325,6.655,1274928.0
2020-09-10 12:00:00,6.6525,6.7075,6.6225,6.6325,988084.0,6.6525,6.7075,6.6225,6.6325,988084.0
2020-09-10 12:30:00,6.6275,6.6875,6.585,6.65,1138580.0,6.6275,6.6875,6.585,6.65,1138580.0
2020-09-10 13:00:00,6.6625,6.7075,6.63,6.6375,934128.0,6.6625,6.7075,6.63,6.6375,934128.0
2020-09-10 13:30:00,6.6375,6.6525,6.5775,6.5775,1478260.0,6.6375,6.6525,6.5775,6.5775,1478260.0
2020-09-10 14:00:00,6.58,6.61,6.51,6.52,1609940.0,6.58,6.61,6.51,6.52,1609940.0
2020-09-10 14:30:00,6.5175,6.54,6.4525,6.4625,2102024.0,6.5175,6.54,6.4525,6.4625,2102024.0
2020-09-10 15:00:00,6.46,6.4825,6.4175,6.435,1735380.0,6.46,6.4825,6.4175,6.435,1735380.0
2020-09-10 15:30:00,6.43,6.49,6.43,6.44,1933104.0,6.43,6.49,6.43,6.44,1933104.0
2020-09-11 09:30:00,6.5,6.53,6.41,6.44,2503524.0,6.5,6.53,6.41,6.44,2503524.0
2020-09-11 10:00:00,6.4325,6.5625,6.4275,6.5275,1532956.0,6.4325,6.5625,6.4275,6.5275,1532956.0
2020-09-11 10:30:00,6.5275,6.605,6.4875,6.58,1415500.0,6.5275,6.605,6.4875,6.58,1415500.0
2020-09-11 11:00:00,6.58,6.66,6.54,6.56,1512772.0,6.58,6.66,6.54,6.56,1512772.0
2020-09-11 11:30:00,6.5575,6.575,6.52,6.5725,865240.0,6.5575,6.575,6.52,6.5725,865240.0
2020-09-11 12:00:00,6.565,6.63,6.5625,6.5925,1052148.0,6.565,6.63,6.5625,6.5925,1052148.0
2020-09-11 12:30:00,6.5925,6.615,6.57,6.5725,663268.0,6.5925,6.615,6.57,6.5725,663268.0
2020-09-11 13:00:00,6.575,6.5925,6.5075,6.5075,1122932.0,6.575,6.5925,6.5075,6.5075,1122932.0
2020-09-11 13:30:00,6.5075,6.535,6.48,6.485,907168.0,6.5075,6.535,6.48,6.485,907168.0
2020-09-11 14:00:00,6.4825,6.5625,6.4775,6.515,682988.0,6.4825,6.5625,6.4775,6.515,682988.0
2020-09-11 14:30:00,6.5025,6.5325,6.485,6.525,961568.0,6.5025,6.5325,6.485,6.525,961568.0
2020-09-11 15:00:00,6.52,6.56,6.4925,6.5575,475628.0,6.52,6.56,6.4925,6.5575,475628.0
2020-09-11 15:30:00,6.56,6.59,6.56,6.56,860940.0,6.56,6.59,6.56,6.56,860940.0
2020-09-14 09:30:00,6.42,6.5,6.34,6.47,4082640.0,6.42,6.5,6.34,6.47,4082640.0
2020-09-14 10:00:00,6.475,6.505,6.445,6.48,1511332.0,6.475,6.505,6.445,6.48,1511332.0
2020-09-14 10:30:00,6.4825,6.5325,6.425,6.4725,1240720.0,6.4825,6.5325,6.425,6.4725,1240720.0
2020-09-14 11:00:00,6.4725,6.5075,6.4075,6.415,1706112.0,6.4725,6.5075,6.4075,6.415,1706112.0
2020-09-14 11:30:00,6.42,6.47,6.42,6.46,934864.0,6.42,6.47,6.42,6.46,934864.0
2020-09-14 12:00:00,6.4575,6.4975,6.4375,6.445,969868.0,6.4575,6.4975,6.4375,6.445,969868.0
2020-09-14 12:30:00,6.45,6.48,6.41,6.47,1096944.0,6.45,6.48,6.41,6.47,1096944.0
2020-09-14 13:00:00,6.4725,6.53,6.465,6.53,1206968.0,6.4725,6.53,6.465,6.53,1206968.0
2020-09-14 13:30:00,6.5325,6.545,6.5075,6.515,719456.0,6.5325,6.545,6.5075,6.515,719456.0
2020-09-14 14:00:00,6.5175,6.5425,6.45,6.47,1255620.0,6.5175,6.5425,6.45,6.47,1255620.0
2020-09-14 14:30:00,6.4675,6.49,6.46,6.4725,467928.0,6.4675,6.49,6.46,6.4725,467928.0
2020-09-14 15:00:00,6.47,6.5,6.47,6.48,377388.0,6.47,6.5,6.47,6.48,377388.0
2020-09-14 15:30:00,6.48,6.51,6.48,6.5,561396.0,6.48,6.51,6.48,6.5,561396.0
2020-09-15 09:30:00,6.57,6.63,6.51,6.57,5638000.0,6.57,6.63,6.51,6.57,5638000.0
2020-09-15 10:00:00,6.56,6.56,6.5125,6.5375,1099568.0,6.56,6.56,6.5125,6.5375,1099568.0
2020-09-15 10:30:00,6.54,6.6,6.53,6.56,1051856.0,6.54,6.6,6.53,6.56,1051856.0
2020-09-15 11:00:00,6.56,6.63,6.55,6.63,1061992.0,6.56,6.63,6.55,6.63,1061992.0
2020-09-15 11:30:00,6.63,6.78,6.63,6.64,4733928.0,6.63,6.78,6.63,6.64,4733928.0
2020-09-15 12:00:00,6.64,6.71,6.64,6.7,1250804.0,6.64,6.71,6.64,6.7,1250804.0
2020-09-15 12:30:00,6.705,6.805,6.695,6.79,1377388.0,6.705,6.805,6.695,6.79,1377388.0
2020-09-15 13:00:00,6.7875,6.86,6.7725,6.8225,1708608.0,6.7875,6.86,6.7725,6.8225,1708608.0
2020-09-15 13:30:00,6.83,6.87,6.78,6.83,1257632.0,6.83,6.87,6.78,6.83,1257632.0
2020-09-15 14:00:00,6.82,6.84,6.74,6.8,1530560.0,6.82,6.84,6.74,6.8,1530560.0
2020-09-15 14:30:00,6.8,6.83,6.78,6.83,626824.0,6.8,6.83,6.78,6.83,626824.0
2020-09-15 15:00:00,6.83,6.83,6.8,6.8,477648.0,6.83,6.83,6.8,6.8,477648.0
2020-09-15 15:30:00,6.8025,6.8025,6.7525,6.78,968784.0,6.8025,6.8025,6.7525,6.78,968784.0
2020-09-16 09:30:00,7.11,7.12,7.05,7.1,2575564.0,7.11,7.12,7.05,7.1,2575564.0
2020-09-16 10:00:00,7.11,7.22,7.1,7.13,2419476.0,7.11,7.22,7.1,7.13,2419476.0
2020-09-16 10:30:00,7.13,7.18,7.05,7.15,3418720.0,7.13,7.18,7.05,7.15,3418720.0
2020-09-16 11:00:00,7.15,7.3,7.15,7.24,2676064.0,7.15,7.3,7.15,7.24,2676064.0
2020-09-16 11:30:00,7.245,7.2675,7.2275,7.26,1037944.0,7.245,7.2675,7.2275,7.26,1037944.0
2020-09-16 12:00:00,7.255,7.3375,7.2525,7.325,1276636.0,7.255,7.3375,7.2525,7.325,1276636.0
2020-09-16 12:30:00,7.32,7.37,7.3,7.36,879068.0,7.32,7.37,7.3,7.36,879068.0
2020-09-16 13:00:00,7.36,7.37,7.28,7.28,824420.0,7.36,7.37,7.28,7.28,824420.0
2020-09-16 13:30:00,7.29,7.33,7.28,7.3,893960.0,7.29,7.33,7.28,7.3,893960.0
2020-09-16 14:00:00,7.3125,7.405,7.3,7.34,1343120.0,7.3125,7.405,7.3,7.34,1343120.0
2020-09-16 14:30:00,7.3525,7.3575,7.3175,7.3375,803444.0,7.3525,7.3575,7.3175,7.3375,803444.0
2020-09-16 15:00:00,7.34,7.3775,7.3275,7.3725,1246988.0,7.34,7.3775,7.3275,7.3725,1246988.0
2020-09-16 15:30:00,7.3675,7.37,7.3175,7.345,905320.0,7.3675,7.37,7.3175,7.345,905320.0
2020-09-17 09:30:00,7.2575,7.33,7.2025,7.3125,1901432.0,7.2575,7.33,7.2025,7.3125,1901432.0
2020-09-17 10:00:00,7.31,7.56,7.31,7.49,3159592.0,7.31,7.56,7.31,7.49,3159592.0
2020-09-17 10:30:00,7.49,7.58,7.48,7.5,2004108.0,7.49,7.58,7.48,7.5,2004108.0
2020-09-17 11:00:00,7.51,7.64,7.5,7.57,2069304.0,7.51,7.64,7.5,7.57,2069304.0
2020-09-17 11:30:00,7.57,7.6,7.53,7.57,944464.0,7.57,7.6,7.53,7.57,944464.0
2020-09-17 12:00:00,7.565,7.61,7.52,7.56,1008128.0,7.565,7.61,7.52,7.56,1008128.0
2020-09-17 12:30:00,7.56,7.6,7.55,7.6,540540.0,7.56,7.6,7.55,7.6,540540.0
2020-09-17 13:00:00,7.6,7.62,7.58,7.61,640956.0,7.6,7.62,7.58,7.61,640956.0
2020-09-17 13:30:00,7.6,7.62,7.58,7.59,537288.0,7.6,7.62,7.58,7.59,537288.0
2020-09-17 14:00:00,7.59,7.63,7.54,7.56,1299312.0,7.59,7.63,7.54,7.56,1299312.0
2020-09-17 14:30:00,7.56,7.6,7.54,7.55,924888.0,7.56,7.6,7.54,7.55,924888.0
2020-09-17 15:00:00,7.55,7.59,7.53,7.57,527856.0,7.55,7.59,7.53,7.57,527856.0
2020-09-17 15:30:00,7.5675,7.5825,7.5375,7.56,907308.0,7.5675,7.5825,7.5375,7.56,907308.0
2020-09-18 09:30:00,7.55,7.63,7.54,7.61,1811408.0,7.55,7.63,7.54,7.61,1811408.0
2020-09-18 10:00:00,7.61,7.65,7.57,7.62,1271312.0,7.61,7.65,7.57,7.62,1271312.0
2020-09-18 10:30:00,7.6225,7.655,7.6025,7.65,1151212.0,7.6225,7.655,7.6025,7.65,1151212.0
2020-09-18 11:00:00,7.655,7.655,7.5925,7.615,997256.0,7.655,7.655,7.5925,7.615,997256.0
2020-09-18 11:30:00,7.62,7.6325,7.5775,7.595,603696.0,7.62,7.6325,7.5775,7.595,603696.0
2020-09-18 12:00:00,7.595,7.5975,7.5225,7.525,839740.0,7.595,7.5975,7.5225,7.525,839740.0
2020-09-18 12:30:00,7.53,7.55,7.49,7.53,1026612.0,7.53,7.55,7.49,7.53,1026612.0
2020-09-18 13:00:00,7.525,7.55,7.4125,7.415,735156.0,7.525,7.55,7.4125,7.415,735156.0
2020-09-18 13:30:00,7.4125,7.475,7.395,7.475,743892.0,7.4125,7.475,7.395,7.475,743892.0
2020-09-18 14:00:00,7.47,7.5725,7.4575,7.55,871100.0,7.47,7.5725,7.4575,7.55,871100.0
2020-09-18 14:30:00,7.54,7.57,7.53,7.54,667348.0,7.54,7.57,7.53,7.54,667348.0
2020-09-18 15:00:00,7.545,7.5475,7.4975,7.525,673044.0,7.545,7.5475,7.4975,7.525,673044.0
2020-09-18 15:30:00,7.525,7.5375,7.47,7.4725,764008.0,7.525,7.5375,7.47,7.4725,764008.0
2020-09-21 09:30:00,7.2975,7.345,7.1475,7.1675,3749344.0,7.2975,7.345,7.1475,7.1675,3749344.0
2020-09-21 10:00:00,7.1625,7.1875,6.995,7.03,3415896.0,7.1625,7.1875,6.995,7.03,3415896.0
2020-09-21 10:30:00,7.03,7.0575,6.91,6.9925,1895428.0,7.03,7.0575,6.91,6.9925,1895428.0
2020-09-21 11:00:00,6.99,7.0275,6.8425,6.885,1850072.0,6.99,7.0275,6.8425,6.885,1850072.0
2020-09-21 11:30:00,6.885,7.0,6.815,7.0,2090788.0,6.885,7.0,6.815,7.0,2090788.0
2020-09-21 12:00:00,7.0,7.02,6.93,6.94,826952.0,7.0,7.02,6.93,6.94,826952.0
2020-09-21 12:30:00,6.94,6.9975,6.9025,6.9925,679884.0,6.94,6.9975,6.9025,6.9925,679884.0
2020-09-21 13:00:00,6.9925,7.0075,6.89,6.9175,750196.0,6.9925,7.0075,6.89,6.9175,750196.0
2020-09-21 13:30:00,6.915,6.945,6.8775,6.945,846032.0,6.915,6.945,6.8775,6.945,846032.0
2020-09-21 14:00:00,6.95,7.06,6.91,6.99,1500780.0,6.95,7.06,6.91,6.99,1500780.0
2020-09-21 14:30:00,7.01,7.04,6.98,7.02,886056.0,7.01,7.04,6.98,7.02,886056.0
2020-09-21 15:00:00,7.02,7.1,7.02,7.05,1159612.0,7.02,7.1,7.02,7.05,1159612.0
2020-09-21 15:30:00,7.06,7.1,7.05,7.1,1378444.0,7.06,7.1,7.05,7.1,1378444.0
2020-09-22 09:30:00,7.13,7.21,7.02,7.04,1412180.0,7.13,7.21,7.02,7.04,1412180.0
2020-09-22 10:00:00,7.035,7.1325,7.0075,7.0975,1207728.0,7.035,7.1325,7.0075,7.0975,1207728.0
2020-09-22 10:30:00,7.11,7.14,6.98,6.99,1152828.0,7.11,7.14,6.98,6.99,1152828.0
2020-09-22 11:00:00,6.985,7.075,6.9775,7.0675,907952.0,6.985,7.075,6.9775,7.0675,907952.0
2020-09-22 11:30:00,7.06,7.07,7.02,7.03,648600.0,7.06,7.07,7.02,7.03,648600.0
2020-09-22 12:00:00,7.03,7.11,7.02,7.05,772788.0,7.03,7.11,7.02,7.05,772788.0
2020-09-22 12:30:00,7.06,7.06,6.91,6.93,2009776.0,7.06,7.06,6.91,6.93,2009776.0
2020-09-22 13:00:00,6.9375,7.0225,6.8875,7.02,1640560.0,6.9375,7.0225,6.8875,7.02,1640560.0
2020-09-22 13:30:00,7.0225,7.055,6.9875,7.0325,804384.0,7.0225,7.055,6.9875,7.0325,804384.0
2020-09-22 14:00:00,7.04,7.1,7.04,7.08,1100564.0,7.04,7.1,7.04,7.08,1100564.0
2020-09-22 14:30:00,7.075,7.075,7.04,7.045,548972.0,7.075,7.075,7.04,7.045,548972.0
2020-09-22 15:00:00,7.05,7.08,7.04,7.06,733144.0,7.05,7.08,7.04,7.06,733144.0
2020-09-22 15:30:00,7.06,7.07,7.04,7.06,587588.0,7.06,7.07,7.04,7.06,587588.0
2020-09-23 09:30:00,7.13,7.15,7.07,7.11,1226048.0,7.13,7.15,7.07,7.11,1226048.0
2020-09-23 10:00:00,7.11,7.14,7.0,7.1,2324548.0,7.11,7.14,7.0,7.1,2324548.0
2020-09-23 10:30:00,7.1,7.27,7.06,7.23,2451240.0,7.1,7.27,7.06,7.23,2451240.0
2020-09-23 11:00:00,7.22,7.24,7.15,7.16,1506580.0,7.22,7.24,7.15,7.16,1506580.0
2020-09-23 11:30:00,7.15,7.17,7.04,7.05,1145516.0,7.15,7.17,7.04,7.05,1145516.0
2020-09-23 12:00:00,7.05,7.1,7.03,7.1,991068.0,7.05,7.1,7.03,7.1,991068.0
2020-09-23 12:30:00,7.095,7.345,7.0825,7.165,4455084.0,7.095,7.345,7.0825,7.165,4455084.0
2020-09-23 13:00:00,7.155,7.1775,7.13,7.155,766452.0,7.155,7.1775,7.13,7.155,766452.0
2020-09-23 13:30:00,7.16,7.17,7.07,7.09,987436.0,7.16,7.17,7.07,7.09,987436.0
2020-09-23 14:00:00,7.09,7.1125,7.0325,7.105,1457132.0,7.09,7.1125,7.0325,7.105,1457132.0
2020-09-23 14:30:00,7.09,7.11,7.05,7.07,584380.0,7.09,7.11,7.05,7.07,584380.0
2020-09-23 15:00:00,7.0625,7.07,7.0,7.01,1227592.0,7.0625,7.07,7.0,7.01,1227592.0
2020-09-23 15:30:00,7.01,7.03,6.97,6.98,1250040.0,7.01,7.03,6.97,6.98,1250040.0
2020-09-24 09:30:00,7.115,7.14,7.0325,7.07,1760776.0,7.115,7.14,7.0325,7.07,1760776.0
2020-09-24 10:00:00,7.075,7.19,7.0725,7.135,1430052.0,7.075,7.19,7.0725,7.135,1430052.0
2020-09-24 10:30:00,7.1375,7.15,7.0525,7.095,1010200.0,7.1375,7.15,7.0525,7.095,1010200.0
2020-09-24 11:00:00,7.09,7.1275,7.0625,7.1025,1660196.0,7.09,7.1275,7.0625,7.1025,1660196.0
2020-09-24 11:30:00,7.09,7.13,7.06,7.12,1385012.0,7.09,7.13,7.06,7.12,1385012.0
2020-09-24 12:00:00,7.1275,7.1675,7.1075,7.13,1019532.0,7.1275,7.1675,7.1075,7.13,1019532.0
2020-09-24 12:30:00,7.12,7.13,7.07,7.1,751952.0,7.12,7.13,7.07,7.1,751952.0
2020-09-24 13:00:00,7.1,7.22,7.1,7.22,1330856.0,7.1,7.22,7.1,7.22,1330856.0
2020-09-24 13:30:00,7.22,7.24,7.2,7.215,707688.0,7.22,7.24,7.2,7.215,707688.0
2020-09-24 14:00:00,7.22,7.245,7.2,7.225,759892.0,7.22,7.245,7.2,7.225,759892.0
2020-09-24 14:30:00,7.23,7.23,7.17,7.17,503284.0,7.23,7.23,7.17,7.17,503284.0
2020-09-24 15:00:00,7.175,7.1975,7.165,7.1825,595104.0,7.175,7.1975,7.165,7.1825,595104.0
2020-09-24 15:30:00,7.18,7.215,7.1625,7.2,835568.0,7.18,7.215,7.1625,7.2,835568.0
2020-09-25 09:30:00,7.1125,7.1775,7.08,7.11,1113784.0,7.1125,7.1775,7.08,7.11,1113784.0
2020-09-25 10:00:00,7.12,7.1325,7.045,7.085,1317216.0,7.12,7.1325,7.045,7.085,1317216.0
2020-09-25 10:30:00,7.09,7.1575,7.0675,7.1275,1074504.0,7.09,7.1575,7.0675,7.1275,1074504.0
2020-09-25 11:00:00,7.12,7.16,7.1,7.15,463940.0,7.12,7.16,7.1,7.15,463940.0
2020-09-25 11:30:00,7.14,7.17,7.09,7.14,865408.0,7.14,7.17,7.09,7.14,865408.0
2020-09-25 12:00:00,7.14,7.15,7.1125,7.125,469256.0,7.14,7.15,7.1125,7.125,469256.0
2020-09-25 12:30:00,7.1275,7.195,7.12,7.19,698180.0,7.1275,7.195,7.12,7.19,698180.0
2020-09-25 13:00:00,7.19,7.19,7.15,7.16,811104.0,7.19,7.19,7.15,7.16,811104.0
2020-09-25 13:30:00,7.17,7.19,7.15,7.18,749888.0,7.17,7.19,7.15,7.18,749888.0
2020-09-25 14:00:00,7.19,7.22,7.18,7.18,494912.0,7.19,7.22,7.18,7.18,494912.0
2020-09-25 14:30:00,7.18,7.18,7.15,7.18,383148.0,7.18,7.18,7.15,7.18,383148.0
2020-09-25 15:00:00,7.1725,7.19,7.1725,7.175,309200.0,7.1725,7.19,7.1725,7.175,309200.0
2020-09-25 15:30:00,7.18,7.18,7.12,7.12,662144.0,7.18,7.18,7.12,7.12,662144.0
2020-09-28 09:30:00,7.19,7.2,7.1,7.13,1743820.0,7.19,7.2,7.1,7.13,1743820.0
2020-09-28 10:00:00,7.14,7.26,7.14,7.25,1206060.0,7.14,7.26,7.14,7.25,1206060.0
2020-09-28 10:30:00,7.25,7.28,7.13,7.17,822800.0,7.25,7.28,7.13,7.17,822800.0
2020-09-28 11:00:00,7.17,7.24,7.14,7.23,819536.0,7.17,7.24,7.14,7.23,819536.0
2020-09-28 11:30:00,7.2325,7.2575,7.2075,7.24,1153748.0,7.2325,7.2575,7.2075,7.24,1153748.0
2020-09-28 12:00:00,7.24,7.28,7.24,7.26,895740.0,7.24,7.28,7.24,7.26,895740.0
2020-09-28 12:30:00,7.26,7.3,7.24,7.28,642348.0,7.26,7.3,7.24,7.28,642348.0
2020-09-28 13:00:00,7.29,7.29,7.245,7.2525,414776.0,7.29,7.29,7.245,7.2525,414776.0
2020-09-28 13:30:00,7.2625,7.2775,7.2275,7.25,435700.0,7.2625,7.2775,7.2275,7.25,435700.0
2020-09-28 14:00:00,7.24,7.31,7.22,7.31,1313236.0,7.24,7.31,7.22,7.31,1313236.0
2020-09-28 14:30:00,7.3075,7.36,7.305,7.345,1158308.0,7.3075,7.36,7.305,7.345,1158308.0
2020-09-28 15:00:00,7.3375,7.3475,7.28,7.285,688604.0,7.3375,7.3475,7.28,7.285,688604.0
2020-09-28 15:30:00,7.2825,7.3025,7.265,7.2775,599060.0,7.2825,7.3025,7.265,7.2775,599060.0
2020-09-29 09:30:00,7.1075,7.1175,7.04,7.075,2126940.0,7.1075,7.1175,7.04,7.075,2126940.0
2020-09-29 10:00:00,7.07,7.12,7.04,7.06,1493016.0,7.07,7.12,7.04,7.06,1493016.0
2020-09-29 10:30:00,7.07,7.07,6.84,6.93,3193628.0,7.07,7.07,6.84,6.93,3193628.0
2020-09-29 11:00:00,6.9325,6.9325,6.7675,6.8075,2238672.0,6.9325,6.9325,6.7675,6.8075,2238672.0
2020-09-29 11:30:00,6.81,6.82,6.7,6.7,2834092.0,6.81,6.82,6.7,6.7,2834092.0
2020-09-29 12:00:00,6.7,6.73,6.63,6.72,3377972.0,6.7,6.73,6.63,6.72,3377972.0
2020-09-29 12:30:00,6.72,6.7525,6.6875,6.73,1707760.0,6.72,6.7525,6.6875,6.73,1707760.0
2020-09-29 13:00:00,6.7225,6.8075,6.72,6.805,1443244.0,6.7225,6.8075,6.72,6.805,1443244.0
2020-09-29 13:30:00,6.8025,6.8175,6.755,6.775,880244.0,6.8025,6.8175,6.755,6.775,880244.0
2020-09-29 14:00:00,6.78,6.92,6.77,6.86,2068736.0,6.78,6.92,6.77,6.86,2068736.0
2020-09-29 14:30:00,6.86,6.875,6.8125,6.8475,801452.0,6.86,6.875,6.8125,6.8475,801452.0
2020-09-29 15:00:00,6.845,6.85,6.7725,6.8075,825760.0,6.845,6.85,6.7725,6.8075,825760.0
2020-09-29 15:30:00,6.8075,6.8275,6.7975,6.815,865032.0,6.8075,6.8275,6.7975,6.815,865032.0
2020-09-30 09:30:00,6.945,6.9975,6.915,6.93,1798464.0,6.945,6.9975,6.915,6.93,1798464.0
2020-09-30 10:00:00,6.93,6.9975,6.925,6.9425,1042864.0,6.93,6.9975,6.925,6.9425,1042864.0
2020-09-30 10:30:00,6.945,7.0325,6.92,7.0175,1742064.0,6.945,7.0325,6.92,7.0175,1742064.0
2020-09-30 11:00:00,7.015,7.0925,6.9875,6.9975,1774804.0,7.015,7.0925,6.9875,6.9975,1774804.0
2020-09-30 11:30:00,7.0025,7.0675,6.985,7.065,823448.0,7.0025,7.0675,6.985,7.065,823448.0
2020-09-30 12:00:00,7.0625,7.0975,7.06,7.0825,1853368.0,7.0625,7.0975,7.06,7.0825,1853368.0
2020-09-30 12:30:00,7.08,7.12,7.05,7.12,801320.0,7.08,7.12,7.05,7.12,801320.0
2020-09-30 13:00:00,7.11,7.12,7.02,7.05,734844.0,7.11,7.12,7.02,7.05,734844.0
2020-09-30 13:30:00,7.05,7.07,7.04,7.07,406216.0,7.05,7.07,7.04,7.07,406216.0
2020-09-30 14:00:00,7.07,7.21,7.06,7.18,2845680.0,7.07,7.21,7.06,7.18,2845680.0
2020-09-30 14:30:00,7.17,7.17,7.1,7.12,760260.0,7.17,7.17,7.1,7.12,760260.0
2020-09-30 15:00:00,7.11,7.13,7.06,7.09,771388.0,7.11,7.13,7.06,7.09,771388.0
2020-09-30 15:30:00,7.08,7.15,7.06,7.12,876752.0,7.08,7.15,7.06,7.12,876752.0
2020-10-01 09:30:00,6.86,6.91,6.77,6.78,2359828.0,6.86,6.91,6.77,6.78,2359828.0
2020-10-01 10:00:00,6.77,6.77,6.48,6.49,6144168.0,6.77,6.77,6.48,6.49,6144168.0
2020-10-01 10:30:00,6.49,6.6175,6.4775,6.5325,4123856.0,6.49,6.6175,6.4775,6.5325,4123856.0
2020-10-01 11:00:00,6.53,6.5475,6.425,6.5075,4693992.0,6.53,6.5475,6.425,6.5075,4693992.0
2020-10-01 11:30:00,6.5,6.59,6.41,6.58,3665832.0,6.5,6.59,6.41,6.58,3665832.0
2020-10-01 12:00:00,6.58,6.61,6.52,6.59,1329544.0,6.58,6.61,6.52,6.59,1329544.0
2020-10-01 12:30:00,6.58,6.62,6.56,6.61,1098672.0,6.58,6.62,6.56,6.61,1098672.0
2020-10-01 13:00:00,6.61,6.73,6.59,6.73,1693248.0,6.61,6.73,6.59,6.73,1693248.0
2020-10-01 13:30:00,6.725,6.7725,6.6925,6.695,1314496.0,6.725,6.7725,6.6925,6.695,1314496.0
2020-10-01 14:00:00,6.6975,6.795,6.6525,6.7425,2229316.0,6.6975,6.795,6.6525,6.7425,2229316.0
2020-10-01 14:30:00,6.76,6.79,6.76,6.77,754304.0,6.76,6.79,6.76,6.77,754304.0
2020-10-01 15:00:00,6.775,6.785,6.7075,6.715,820512.0,6.775,6.785,6.7075,6.715,820512.0
2020-10-01 15:30:00,6.72,6.78,6.71,6.76,1355620.0,6.72,6.78,6.71,6.76,1355620.0
2020-10-02 09:30:00,6.19,6.36,6.13,6.29,7518880.0,6.19,6.36,6.13,6.29,7518880.0
2020-10-02 10:00:00,6.29,6.39,6.25,6.37,3817952.0,6.29,6.39,6.25,6.37,3817952.0
2020-10-02 10:30:00,6.37,6.41,6.2925,6.335,2189556.0,6.37,6.41,6.2925,6.335,2189556.0
2020-10-02 11:00:00,6.325,6.425,6.3075,6.415,1818100.0,6.325,6.425,6.3075,6.415,1818100.0
2020-10-02 11:30:00,6.4225,6.48,6.3375,6.3375,2177468.0,6.4225,6.48,6.3375,6.3375,2177468.0
2020-10-02 12:00:00,6.3375,6.455,6.33,6.4175,2266260.0,6.3375,6.455,6.33,6.4175,2266260.0
2020-10-02 12:30:00,6.425,6.425,6.3425,6.3425,1406932.0,6.425,6.425,6.3425,6.3425,1406932.0
2020-10-02 13:00:00,6.345,6.3925,6.27,6.34,2534664.0,6.345,6.3925,6.27,6.34,2534664.0
2020-10-02 13:30:00,6.35,6.35,6.24,6.25,2401948.0,6.35,6.35,6.24,6.25,2401948.0
2020-10-02 14:00:00,6.24,6.31,6.24,6.26,2050228.0,6.24,6.31,6.24,6.26,2050228.0
2020-10-02 14:30:00,6.25,6.25,6.19,6.22,2584280.0,6.25,6.25,6.19,6.22,2584280.0
2020-10-02 15:00:00,6.23,6.25,6.2,6.24,1203356.0,6.23,6.25,6.2,6.24,1203356.0
2020-10-02 15:30:00,6.24,6.27,6.24,6.24,2268640.0,6.24,6.27,6.24,6.24,2268640.0
2020-10-05 09:30:00,6.7625,6.83,6.7,6.7775,5617788.0,6.7625,6.83,6.7,6.7775,5617788.0
2020-10-05 10:00:00,6.78,6.84,6.75,6.83,3311468.0,6.78,6.84,6.75,6.83,3311468.0
2020-10-05 10:30:00,6.8325,6.9275,6.8325,6.905,4076416.0,6.8325,6.9275,6.8325,6.905,4076416.0
2020-10-05 11:00:00,6.9,6.96,6.87,6.92,2260924.0,6.9,6.96,6.87,6.92,2260924.0
2020-10-05 11:30:00,6.92,7.0,6.87,6.88,2270496.0,6.92,7.0,6.87,6.88,2270496.0
2020-10-05 12:00:00,6.88,6.95,6.88,6.9,1073556.0,6.88,6.95,6.88,6.9,1073556.0
2020-10-05 12:30:00,6.91,6.99,6.91,6.97,1163472.0,6.91,6.99,6.91,6.97,1163472.0
2020-10-05 13:00:00,6.97,6.99,6.92,6.99,1137616.0,6.97,6.99,6.92,6.99,1137616.0
2020-10-05 13:30:00,6.985,7.0,6.9325,6.9475,1766008.0,6.985,7.0,6.9325,6.9475,1766008.0
2020-10-05 14:00:00,6.95,6.95,6.83,6.89,1699860.0,6.95,6.95,6.83,6.89,1699860.0
2020-10-05 14:30:00,6.89,6.92,6.84,6.9,793488.0,6.89,6.92,6.84,6.9,793488.0
2020-10-05 15:00:00,6.895,6.92,6.89,6.9175,558508.0,6.895,6.92,6.89,6.9175,558508.0
2020-10-05 15:30:00,6.92,6.92,6.9,6.91,974772.0,6.92,6.92,6.9,6.91,974772.0
2020-10-06 09:30:00,7.2225,7.295,7.2175,7.235,3654764.0,7.2225,7.295,7.2175,7.235,3654764.0
2020-10-06 10:00:00,7.24,7.31,7.2,7.2925,1686940.0,7.24,7.31,7.2,7.2925,1686940.0
2020-10-06 10:30:00,7.3,7.315,7.2375,7.2925,1456088.0,7.3,7.315,7.2375,7.2925,1456088.0
2020-10-06 11:00:00,7.3,7.315,7.155,7.22,1885892.0,7.3,7.315,7.155,7.22,1885892.0
2020-10-06 11:30:00,7.225,7.285,7.195,7.2075,1324776.0,7.225,7.285,7.195,7.2075,1324776.0
2020-10-06 12:00:00,7.21,7.22,7.12,7.13,1453004.0,7.21,7.22,7.12,7.13,1453004.0
2020-10-06 12:30:00,7.1325,7.1925,7.12,7.1725,850920.0,7.1325,7.1925,7.12,7.1725,850920.0
2020-10-06 13:00:00,7.1725,7.2,7.155,7.1975,640488.0,7.1725,7.2,7.155,7.1975,640488.0
2020-10-06 13:30:00,7.2,7.21,7.19,7.2,549248.0,7.2,7.21,7.19,7.2,549248.0
2020-10-06 14:00:00,7.19,7.295,7.19,7.275,1363552.0,7.19,7.295,7.19,7.275,1363552.0
2020-10-06 14:30:00,7.2675,7.32,7.105,7.1325,2362424.0,7.2675,7.32,7.105,7.1325,2362424.0
2020-10-06 15:00:00,7.1275,7.135,7.05,7.1075,1478684.0,7.1275,7.135,7.05,7.1075,1478684.0
2020-10-06 15:30:00,7.11,7.16,7.05,7.09,1276892.0,7.11,7.16,7.05,7.09,1276892.0
2020-10-07 09:30:00,6.99,7.05,6.94,6.95,1594136.0,6.99,7.05,6.94,6.95,1594136.0
2020-10-07 10:00:00,6.95,6.96,6.89,6.93,1803428.0,6.95,6.96,6.89,6.93,1803428.0
2020-10-07 10:30:00,6.9375,6.9975,6.8625,6.88,1893652.0,6.9375,6.9975,6.8625,6.88,1893652.0
2020-10-07 11:00:00,6.88,7.0,6.86,6.92,1796280.0,6.88,7.0,6.86,6.92,1796280.0
2020-10-07 11:30:00,6.915,6.98,6.915,6.945,999444.0,6.915,6.98,6.915,6.945,999444.0
2020-10-07 12:00:00,6.95,6.97,6.87,6.9,862488.0,6.95,6.97,6.87,6.9,862488.0
2020-10-07 12:30:00,6.9,6.91,6.86,6.91,1249700.0,6.9,6.91,6.86,6.91,1249700.0
2020-10-07 13:00:00,6.9125,6.935,6.895,6.91,1146172.0,6.9125,6.935,6.895,6.91,1146172.0
2020-10-07 13:30:00,6.9125,7.05,6.9,7.0,1885516.0,6.9125,7.05,6.9,7.0,1885516.0
2020-10-07 14:00:00,7.01,7.0575,7.0,7.045,947380.0,7.01,7.0575,7.0,7.045,947380.0
2020-10-07 14:30:00,7.05,7.0675,7.0175,7.025,561268.0,7.05,7.0675,7.0175,7.025,561268.0
2020-10-07 15:00:00,7.03,7.08,7.01,7.07,610076.0,7.03,7.08,7.01,7.07,610076.0
2020-10-07 15:30:00,7.07,7.08,7.05,7.08,725172.0,7.07,7.08,7.05,7.08,725172.0
2020-10-08 09:30:00,7.35,7.39,7.32,7.37,3803328.0,7.35,7.39,7.32,7.37,3803328.0
2020-10-08 10:00:00,7.3775,7.4,7.31,7.3175,1829656.0,7.3775,7.4,7.31,7.3175,1829656.0
2020-10-08 10:30:00,7.3325,7.3875,7.2225,7.24,1923016.0,7.3325,7.3875,7.2225,7.24,1923016.0
2020-10-08 11:00:00,7.2425,7.2825,7.235,7.275,1075996.0,7.2425,7.2825,7.235,7.275,1075996.0
2020-10-08 11:30:00,7.27,7.39,7.24,7.33,2988320.0,7.27,7.39,7.24,7.33,2988320.0
2020-10-08 12:00:00,7.315,7.3425,7.285,7.2975,1560256.0,7.315,7.3425,7.285,7.2975,1560256.0
2020-10-08 12:30:00,7.3025,7.3775,7.3,7.3775,879788.0,7.3025,7.3775,7.3,7.3775,879788.0
2020-10-08 13:00:00,7.38,7.4125,7.36,7.365,1346720.0,7.38,7.4125,7.36,7.365,1346720.0
2020-10-08 13:30:00,7.365,7.395,7.36,7.365,714072.0,7.365,7.395,7.36,7.365,714072.0
2020-10-08 14:00:00,7.37,7.405,7.36,7.3875,699776.0,7.37,7.405,7.36,7.3875,699776.0
2020-10-08 14:30:00,7.38,7.39,7.36,7.38,373516.0,7.38,7.39,7.36,7.38,373516.0
2020-10-08 15:00:00,7.38,7.39,7.36,7.37,515228.0,7.38,7.39,7.36,7.37,515228.0
2020-10-08 15:30:00,7.37,7.39,7.37,7.38,1100520.0,7.37,7.39,7.37,7.38,1100520.0
2020-10-09 09:30:00,7.33,7.38,7.28,7.35,1599056.0,7.33,7.38,7.28,7.35,1599056.0
2020-10-09 10:00:00,7.35,7.37,7.3,7.31,1166500.0,7.35,7.37,7.3,7.31,1166500.0
2020-10-09 10:30:00,7.31,7.3625,7.295,7.3375,928260.0,7.31,7.3625,7.295,7.3375,928260.0
2020-10-09 11:00:00,7.34,7.36,7.31,7.32,1038516.0,7.34,7.36,7.31,7.32,1038516.0
2020-10-09 11:30:00,7.32,7.435,7.3125,7.41,1492804.0,7.32,7.435,7.3125,7.41,1492804.0
2020-10-09 12:00:00,7.4125,7.4175,7.3,7.3625,1113712.0,7.4125,7.4175,7.3,7.3625,1113712.0
2020-10-09 12:30:00,7.36,7.37,7.19,7.2,1897096.0,7.36,7.37,7.19,7.2,1897096.0
2020-10-09 13:00:00,7.2,7.21,7.15,7.17,1502224.0,7.2,7.21,7.15,7.17,1502224.0
2020-10-09 13:30:00,7.17,7.22,7.13,7.2,647484.0,7.17,7.22,7.13,7.2,647484.0
2020-10-09 14:00:00,7.2,7.24,7.17,7.22,990400.0,7.2,7.24,7.17,7.22,990400.0
2020-10-09 14:30:00,7.22,7.22,7.17,7.17,657536.0,7.22,7.22,7.17,7.17,657536.0
2020-10-09 15:00:00,7.1725,7.1925,7.1575,7.185,501852.0,7.1725,7.1925,7.1575,7.185,501852.0
2020-10-09 15:30:00,7.1875,7.1925,7.1725,7.185,907740.0,7.1875,7.1925,7.1725,7.185,907740.0
2020-10-12 09:30:00,7.05,7.06,6.75,6.84,4125176.0,7.05,7.06,6.75,6.84,4125176.0
2020-10-12 10:00:00,6.84,6.9,6.8,6.87,2735452.0,6.84,6.9,6.8,6.87,2735452.0
2020-10-12 10:30:00,6.88,6.91,6.84,6.86,1049468.0,6.88,6.91,6.84,6.86,1049468.0
2020-10-12 11:00:00,6.8725,6.8975,6.835,6.8575,721304.0,6.8725,6.8975,6.835,6.8575,721304.0
2020-10-12 11:30:00,6.855,6.875,6.825,6.86,934396.0,6.855,6.875,6.825,6.86,934396.0
2020-10-12 12:00:00,6.86,6.92,6.8475,6.8875,700900.0,6.86,6.92,6.8475,6.8875,700900.0
2020-10-12 12:30:00,6.885,6.9025,6.825,6.8275,933976.0,6.885,6.9025,6.825,6.8275,933976.0
2020-10-12 13:00:00,6.83,6.85,6.79,6.84,1066896.0,6.83,6.85,6.79,6.84,1066896.0
2020-10-12 13:30:00,6.85,6.8875,6.845,6.8825,478896.0,6.85,6.8875,6.845,6.8825,478896.0
2020-10-12 14:00:00,6.8775,6.945,6.8475,6.8575,1211624.0,6.8775,6.945,6.8475,6.8575,1211624.0
2020-10-12 14:30:00,6.86,6.87,6.83,6.85,616628.0,6.86,6.87,6.83,6.85,616628.0
2020-10-12 15:00:00,6.8475,6.9475,6.84,6.935,1072296.0,6.8475,6.9475,6.84,6.935,1072296.0
2020-10-12 15:30:00,6.9375,6.9425,6.8975,6.915,883804.0,6.9375,6.9425,6.8975,6.915,883804.0
2020-10-13 09:30:00,7.08,7.09,6.99,7.07,1735752.0,7.08,7.09,6.99,7.07,1735752.0
2020-10-13 10:00:00,7.07,7.1,7.03,7.04,920636.0,7.07,7.1,7.03,7.04,920636.0
2020-10-13 10:30:00,7.0375,7.05,6.9875,7.05,1099316.0,7.0375,7.05,6.9875,7.05,1099316.0
2020-10-13 11:00:00,7.0475,7.08,7.0125,7.08,972520.0,7.0475,7.08,7.0125,7.08,972520.0
2020-10-13 11:30:00,7.0825,7.13,7.045,7.065,1040064.0,7.0825,7.13,7.045,7.065,1040064.0
2020-10-13 12:00:00,7.07,7.1,7.05,7.09,474740.0,7.07,7.1,7.05,7.09,474740.0
2020-10-13 12:30:00,7.09,7.11,7.06,7.11,416044.0,7.09,7.11,7.06,7.11,416044.0
2020-10-13 13:00:00,7.1125,7.14,7.0725,7.08,686572.0,7.1125,7.14,7.0725,7.08,686572.0
2020-10-13 13:30:00,7.0825,7.11,7.0625,7.0775,677596.0,7.0825,7.11,7.0625,7.0775,677596.0
2020-10-13 14:00:00,7.08,7.11,7.07,7.08,902436.0,7.08,7.11,7.07,7.08,902436.0
2020-10-13 14:30:00,7.08,7.1,7.06,7.09,500612.0,7.08,7.1,7.06,7.09,500612.0
2020-10-13 15:00:00,7.1,7.1,7.07,7.08,463060.0,7.1,7.1,7.07,7.08,463060.0
2020-10-13 15:30:00,7.08,7.095,7.07,7.0725,710240.0,7.08,7.095,7.07,7.0725,710240.0
2020-10-14 09:30:00,7.26,7.32,7.24,7.27,1880592.0,7.26,7.32,7.24,7.27,1880592.0
2020-10-14 10:00:00,7.2775,7.2925,7.2075,7.2225,1438504.0,7.2775,7.2925,7.2075,7.2225,1438504.0
2020-10-14 10:30:00,7.23,7.2925,7.2175,7.2475,775308.0,7.23,7.2925,7.2175,7.2475,775308.0
2020-10-14 11:00:00,7.25,7.27,7.21,7.2675,1391044.0,7.25,7.27,7.21,7.2675,1391044.0
2020-10-14 11:30:00,7.27,7.3,7.23,7.25,1099700.0,7.27,7.3,7.23,7.25,1099700.0
2020-10-14 12:00:00,7.25,7.27,7.23,7.26,506588.0,7.25,7.27,7.23,7.26,506588.0
2020-10-14 12:30:00,7.255,7.27,7.21,7.22,800208.0,7.255,7.27,7.21,7.22,800208.0
2020-10-14 13:00:00,7.2225,7.245,7.215,7.2425,397460.0,7.2225,7.245,7.215,7.2425,397460.0
2020-10-14 13:30:00,7.25,7.29,7.23,7.29,593876.0,7.25,7.29,7.23,7.29,593876.0
2020-10-14 14:00:00,7.2925,7.3075,7.27,7.2925,685980.0,7.2925,7.3075,7.27,7.2925,685980.0
2020-10-14 14:30:00,7.29,7.3,7.275,7.3,480036.0,7.29,7.3,7.275,7.3,480036.0
2020-10-14 15:00:00,7.3,7.32,7.29,7.3,1632928.0,7.3,7.32,7.29,7.3,1632928.0
2020-10-14 15:30:00,7.295,7.3125,7.275,7.2775,752448.0,7.295,7.3125,7.275,7.2775,752448.0
2020-10-15 09:30:00,6.88,6.9275,6.8475,6.8975,2930356.0,6.88,6.9275,6.8475,6.8975,2930356.0
2020-10-15 10:00:00,6.9,6.98,6.88,6.94,1864276.0,6.9,6.98,6.88,6.94,1864276.0
2020-10-15 10:30:00,6.945,6.9725,6.8925,6.915,1345472.0,6.945,6.9725,6.8925,6.915,1345472.0
2020-10-15 11:00:00,6.915,7.0725,6.915,7.045,2197248.0,6.915,7.0725,6.915,7.045,2197248.0
2020-10-15 11:30:00,7.05,7.1,7.02,7.02,1371404.0,7.05,7.1,7.02,7.02,1371404.0
2020-10-15 12:00:00,7.0175,7.06,7.0075,7.0525,623104.0,7.0175,7.06,7.0075,7.0525,623104.0
2020-10-15 12:30:00,7.0475,7.125,7.02,7.12,934600.0,7.0475,7.125,7.02,7.12,934600.0
2020-10-15 13:00:00,7.13,7.23,7.12,7.22,1137460.0,7.13,7.23,7.12,7.22,1137460.0
2020-10-15 13:30:00,7.225,7.225,7.1675,7.1925,921172.0,7.225,7.225,7.1675,7.1925,921172.0
2020-10-15 14:00:00,7.18,7.26,7.16,7.25,1114844.0,7.18,7.26,7.16,7.25,1114844.0
2020-10-15 14:30:00,7.24,7.24,7.22,7.24,379812.0,7.24,7.24,7.22,7.24,379812.0
2020-10-15 15:00:00,7.235,7.2575,7.23,7.2575,493252.0,7.235,7.2575,7.23,7.2575,493252.0
2020-10-15 15:30:00,7.255,7.2625,7.2425,7.2575,596260.0,7.255,7.2625,7.2425,7.2575,596260.0
2020-10-16 09:30:00,7.1025,7.1025,6.985,7.045,2047860.0,7.1025,7.1025,6.985,7.045,2047860.0
2020-10-16 10:00:00,7.05,7.12,7.04,7.09,1072520.0,7.05,7.12,7.04,7.09,1072520.0
2020-10-16 10:30:00,7.1,7.2,7.07,7.15,1293740.0,7.1,7.2,7.07,7.15,1293740.0
2020-10-16 11:00:00,7.16,7.23,7.15,7.2,1389464.0,7.16,7.23,7.15,7.2,1389464.0
2020-10-16 11:30:00,7.2,7.22,7.18,7.21,818844.0,7.2,7.22,7.18,7.21,818844.0
2020-10-16 12:00:00,7.2075,7.215,7.1675,7.2075,456088.0,7.2075,7.215,7.1675,7.2075,456088.0
2020-10-16 12:30:00,7.2125,7.2175,7.16,7.19,750220.0,7.2125,7.2175,7.16,7.19,750220.0
2020-10-16 13:00:00,7.19,7.21,7.17,7.18,435616.0,7.19,7.21,7.17,7.18,435616.0
2020-10-16 13:30:00,7.18,7.2,7.15,7.2,517572.0,7.18,7.2,7.15,7.2,517572.0
2020-10-16 14:00:00,7.1975,7.22,7.1725,7.19,551048.0,7.1975,7.22,7.1725,7.19,551048.0
2020-10-16 14:30:00,7.19,7.21,7.18,7.21,430584.0,7.19,7.21,7.18,7.21,430584.0
2020-10-16 15:00:00,7.2075,7.2125,7.175,7.1775,257440.0,7.2075,7.2125,7.175,7.1775,257440.0
2020-10-16 15:30:00,7.18,7.18,7.17,7.17,618760.0,7.18,7.18,7.17,7.17,618760.0
2020-10-19 09:30:00,7.22,7.29,7.2,7.25,1585656.0,7.22,7.29,7.2,7.25,1585656.0
2020-10-19 10:00:00,7.25,7.27,7.18,7.26,1238936.0,7.25,7.27,7.18,7.26,1238936.0
2020-10-19 10:30:00,7.26,7.27,7.21,7.27,760480.0,7.26,7.27,7.21,7.27,760480.0
2020-10-19 11:00:00,7.27,7.29,7.23,7.28,1064564.0,7.27,7.29,7.23,7.28,1064564.0
2020-10-19 11:30:00,7.2725,7.28,7.2175,7.235,689200.0,7.2725,7.28,7.2175,7.235,689200.0
2020-10-19 12:00:00,7.2425,7.2525,7.21,7.215,821788.0,7.2425,7.2525,7.21,7.215,821788.0
2020-10-19 12:30:00,7.2175,7.2525,7.205,7.2075,408444.0,7.2175,7.2525,7.205,7.2075,408444.0
2020-10-19 13:00:00,7.21,7.2375,7.1825,7.1925,580964.0,7.21,7.2375,7.1825,7.1925,580964.0
2020-10-19 13:30:00,7.1875,7.2075,7.1775,7.195,593920.0,7.1875,7.2075,7.1775,7.195,593920.0
2020-10-19 14:00:00,7.195,7.24,7.1825,7.19,856916.0,7.195,7.24,7.1825,7.19,856916.0
2020-10-19 14:30:00,7.19,7.1975,7.135,7.145,660604.0,7.19,7.1975,7.135,7.145,660604.0
2020-10-19 15:00:00,7.14,7.155,7.1275,7.14,377160.0,7.14,7.155,7.1275,7.14,377160.0
2020-10-19 15:30:00,7.135,7.1425,7.1025,7.115,787384.0,7.135,7.1425,7.1025,7.115,787384.0
2020-10-20 09:30:00,7.0625,7.195,7.0575,7.1675,1403976.0,7.0625,7.195,7.0575,7.1675,1403976.0
2020-10-20 10:00:00,7.17,7.1775,7.055,7.0625,1066144.0,7.17,7.1775,7.055,7.0625,1066144.0
2020-10-20 10:30:00,7.065,7.15,7.0575,7.125,1016340.0,7.065,7.15,7.0575,7.125,1016340.0
2020-10-20 11:00:00,7.115,7.1875,7.0975,7.12,781612.0,7.115,7.1875,7.0975,7.12,781612.0
2020-10-20 11:30:00,7.12,7.2,7.12,7.18,695484.0,7.12,7.2,7.12,7.18,695484.0
2020-10-20 12:00:00,7.18,7.22,7.17,7.21,820584.0,7.18,7.22,7.17,7.21,820584.0
2020-10-20 12:30:00,7.215,7.2825,7.215,7.2725,1215308.0,7.215,7.2825,7.215,7.2725,1215308.0
2020-10-20 13:00:00,7.27,7.29,7.25,7.26,737068.0,7.27,7.29,7.25,7.26,737068.0
2020-10-20 13:30:00,7.27,7.29,7.25,7.28,673828.0,7.27,7.29,7.25,7.28,673828.0
2020-10-20 14:00:00,7.2775,7.425,7.2725,7.37,2236380.0,7.2775,7.425,7.2725,7.37,2236380.0
2020-10-20 14:30:00,7.37,7.3725,7.33,7.3325,754928.0,7.37,7.3725,7.33,7.3325,754928.0
2020-10-20 15:00:00,7.34,7.35,7.3,7.35,736064.0,7.34,7.35,7.3,7.35,736064.0
2020-10-20 15:30:00,7.35,7.36,7.31,7.31,636376.0,7.35,7.36,7.31,7.31,636376.0
2020-10-21 09:30:00,7.12,7.18,7.11,7.16,1606672.0,7.12,7.18,7.11,7.16,1606672.0
2020-10-21 10:00:00,7.16,7.18,7.15,7.17,889500.0,7.16,7.18,7.15,7.17,889500.0
2020-10-21 10:30:00,7.17,7.19,6.92,7.0,5034736.0,7.17,7.19,6.92,7.0,5034736.0
2020-10-21 11:00:00,6.99,6.99,6.89,6.91,2862336.0,6.99,6.99,6.89,6.91,2862336.0
2020-10-21 11:30:00,6.9,6.98,6.9,6.93,1814592.0,6.9,6.98,6.9,6.93,1814592.0
2020-10-21 12:00:00,6.925,6.975,6.9075,6.9225,1327024.0,6.925,6.975,6.9075,6.9225,1327024.0
2020-10-21 12:30:00,6.93,6.93,6.8,6.81,2847080.0,6.93,6.93,6.8,6.81,2847080.0
2020-10-21 13:00:00,6.8075,6.8625,6.79,6.83,1290632.0,6.8075,6.8625,6.79,6.83,1290632.0
2020-10-21 13:30:00,6.825,6.89,6.815,6.87,950304.0,6.825,6.89,6.815,6.87,950304.0
2020-10-21 14:00:00,6.88,6.91,6.84,6.85,1606920.0,6.88,6.91,6.84,6.85,1606920.0
2020-10-21 14:30:00,6.855,6.8925,6.855,6.89,813232.0,6.855,6.8925,6.855,6.89,813232.0
2020-10-21 15:00:00,6.89,6.8975,6.8575,6.87,543228.0,6.89,6.8975,6.8575,6.87,543228.0
2020-10-21 15:30:00,6.8675,6.875,6.845,6.8625,847276.0,6.8675,6.875,6.845,6.8625,847276.0
2020-10-22 09:30:00,6.96,7.055,6.945,7.0425,2114168.0,6.96,7.055,6.945,7.0425,2114168.0
2020-10-22 10:00:00,7.04,7.08,7.01,7.02,1048844.0,7.04,7.08,7.01,7.02,1048844.0
2020-10-22 10:30:00,7.02,7.13,7.01,7.11,1638056.0,7.02,7.13,7.01,7.11,1638056.0
2020-10-22 11:00:00,7.12,7.16,7.09,7.15,1717812.0,7.12,7.16,7.09,7.15,1717812.0
2020-10-22 11:30:00,7.1475,7.1475,7.085,7.0875,792024.0,7.1475,7.1475,7.085,7.0875,792024.0
2020-10-22 12:00:00,7.1,7.1,7.05,7.08,856032.0,7.1,7.1,7.05,7.08,856032.0
2020-10-22 12:30:00,7.08,7.1,7.03,7.09,674068.0,7.08,7.1,7.03,7.09,674068.0
2020-10-22 13:00:00,7.09,7.09,7.04,7.05,546844.0,7.09,7.09,7.04,7.05,546844.0
2020-10-22 13:30:00,7.0425,7.0575,7.0225,7.04,465884.0,7.0425,7.0575,7.0225,7.04,465884.0
2020-10-22 14:00:00,7.04,7.07,7.01,7.05,610564.0,7.04,7.07,7.01,7.05,610564.0
2020-10-22 14:30:00,7.06,7.06,7.03,7.03,400136.0,7.06,7.06,7.03,7.03,400136.0
2020-10-22 15:00:00,7.035,7.0475,7.0275,7.0325,406152.0,7.035,7.0475,7.0275,7.0325,406152.0
2020-10-22 15:30:00,7.04,7.06,7.03,7.04,695932.0,7.04,7.06,7.03,7.04,695932.0
2020-10-23 09:30:00,7.0575,7.065,7.005,7.005,746016.0,7.0575,7.065,7.005,7.005,746016.0
2020-10-23 10:00:00,7.0,7.03,6.97,6.99,1638616.0,7.0,7.03,6.97,6.99,1638616.0
2020-10-23 10:30:00,6.98,7.01,6.94,6.95,881632.0,6.98,7.01,6.94,6.95,881632.0
2020-10-23 11:00:00,6.95,7.0175,6.94,6.995,823144.0,6.95,7.0175,6.94,6.995,823144.0
2020-10-23 11:30:00,6.995,7.0,6.82,6.88,2390836.0,6.995,7.0,6.82,6.88,2390836.0
2020-10-23 12:00:00,6.8725,6.9025,6.77,6.795,2305804.0,6.8725,6.9025,6.77,6.795,2305804.0
2020-10-23 12:30:00,6.8,6.83,6.78,6.8,1194072.0,6.8,6.83,6.78,6.8,1194072.0
2020-10-23 13:00:00,6.81,6.84,6.72,6.79,2171528.0,6.81,6.84,6.72,6.79,2171528.0
2020-10-23 13:30:00,6.79,6.81,6.73,6.76,1247672.0,6.79,6.81,6.73,6.76,1247672.0
2020-10-23 14:00:00,6.75,6.83,6.75,6.8,1071184.0,6.75,6.83,6.75,6.8,1071184.0
2020-10-23 14:30:00,6.8,6.8,6.7675,6.77,553076.0,6.8,6.8,6.7675,6.77,553076.0
2020-10-23 15:00:00,6.77,6.79,6.77,6.78,612784.0,6.77,6.79,6.77,6.78,612784.0
2020-10-23 15:30:00,6.78,6.78,6.74,6.76,1291848.0,6.78,6.78,6.74,6.76,1291848.0
2020-10-26 09:30:00,6.53,6.58,6.46,6.49,3334224.0,6.53,6.58,6.46,6.49,3334224.0
2020-10-26 10:00:00,6.49,6.495,6.42,6.425,3245308.0,6.49,6.495,6.42,6.425,3245308.0
2020-10-26 10:30:00,6.42,6.5025,6.3725,6.43,2450996.0,6.42,6.5025,6.3725,6.43,2450996.0
2020-10-26 11:00:00,6.4275,6.4375,6.3475,6.4075,2539988.0,6.4275,6.4375,6.3475,6.4075,2539988.0
2020-10-26 11:30:00,6.405,6.4775,6.38,6.445,1596556.0,6.405,6.4775,6.38,6.445,1596556.0
2020-10-26 12:00:00,6.45,6.46,6.41,6.44,886480.0,6.45,6.46,6.41,6.44,886480.0
2020-10-26 12:30:00,6.44,6.44,6.3775,6.3875,656964.0,6.44,6.44,6.3775,6.3875,656964.0
2020-10-26 13:00:00,6.3875,6.4575,6.3875,6.3875,1096452.0,6.3875,6.4575,6.3875,6.3875,1096452.0
2020-10-26 13:30:00,6.3875,6.41,6.36,6.4,1177220.0,6.3875,6.41,6.36,6.4,1177220.0
2020-10-26 14:00:00,6.4,6.44,6.38,6.43,1051024.0,6.4,6.44,6.38,6.43,1051024.0
2020-10-26 14:30:00,6.43,6.45,6.42,6.44,1092180.0,6.43,6.45,6.42,6.44,1092180.0
2020-10-26 15:00:00,6.4425,6.4525,6.41,6.4175,756860.0,6.4425,6.4525,6.41,6.4175,756860.0
2020-10-26 15:30:00,6.4175,6.4225,6.405,6.42,1333860.0,6.4175,6.4225,6.405,6.42,1333860.0
2020-10-27 09:30:00,6.515,6.5425,6.4775,6.5375,1794932.0,6.515,6.5425,6.4775,6.5375,1794932.0
2020-10-27 10:00:00,6.54,6.56,6.49,6.52,1431404.0,6.54,6.56,6.49,6.52,1431404.0
2020-10-27 10:30:00,6.52,6.56,6.49,6.56,1411416.0,6.52,6.56,6.49,6.56,1411416.0
2020-10-27 11:00:00,6.56,6.64,6.55,6.6,1669240.0,6.56,6.64,6.55,6.6,1669240.0
2020-10-27 11:30:00,6.6,6.71,6.57,6.69,1546408.0,6.6,6.71,6.57,6.69,1546408.0
2020-10-27 12:00:00,6.695,6.735,6.67,6.72,1346600.0,6.695,6.735,6.67,6.72,1346600.0
2020-10-27 12:30:00,6.72,6.73,6.67,6.71,580208.0,6.72,6.73,6.67,6.71,580208.0
2020-10-27 13:00:00,6.71,6.76,6.68,6.76,1183332.0,6.71,6.76,6.68,6.76,1183332.0
2020-10-27 13:30:00,6.76,6.79,6.72,6.75,880868.0,6.76,6.79,6.72,6.75,880868.0
2020-10-27 14:00:00,6.7475,6.7675,6.66,6.7,1766256.0,6.7475,6.7675,6.66,6.7,1766256.0
2020-10-27 14:30:00,6.7,6.72,6.66,6.67,545524.0,6.7,6.72,6.66,6.67,545524.0
2020-10-27 15:00:00,6.67,6.7,6.67,6.69,460408.0,6.67,6.7,6.67,6.69,460408.0
2020-10-27 15:30:00,6.7,6.7,6.67,6.67,456932.0,6.7,6.7,6.67,6.67,456932.0
2020-10-28 09:30:00,6.115,6.155,6.0625,6.085,6221348.0,6.115,6.155,6.0625,6.085,6221348.0
2020-10-28 10:00:00,6.0825,6.0975,6.0225,6.0675,3002972.0,6.0825,6.0975,6.0225,6.0675,3002972.0
2020-10-28 10:30:00,6.0675,6.1825,6.0125,6.095,4458660.0,6.0675,6.1825,6.0125,6.095,4458660.0
2020-10-28 11:00:00,6.0925,6.1475,6.0,6.0675,2508808.0,6.0925,6.1475,6.0,6.0675,2508808.0
2020-10-28 11:30:00,6.07,6.15,6.015,6.1425,1373352.0,6.07,6.15,6.015,6.1425,1373352.0
2020-10-28 12:00:00,6.145,6.165,6.0375,6.0875,1530232.0,6.145,6.165,6.0375,6.0875,1530232.0
2020-10-28 12:30:00,6.0775,6.115,6.0175,6.0375,1538572.0,6.0775,6.115,6.0175,6.0375,1538572.0
2020-10-28 13:00:00,6.04,6.06,5.97,6.06,2148128.0,6.04,6.06,5.97,6.06,2148128.0
2020-10-28 13:30:00,6.06,6.07,6.04,6.06,968548.0,6.06,6.07,6.04,6.06,968548.0
2020-10-28 14:00:00,6.07,6.1125,5.995,6.1125,1167588.0,6.07,6.1125,5.995,6.1125,1167588.0
2020-10-28 14:30:00,6.1125,6.1675,6.1075,6.15,1808524.0,6.1125,6.1675,6.1075,6.15,1808524.0
2020-10-28 15:00:00,6.15,6.16,6.12,6.13,644352.0,6.15,6.16,6.12,6.13,644352.0
2020-10-28 15:30:00,6.1325,6.145,6.075,6.0925,996520.0,6.1325,6.145,6.075,6.0925,996520.0
2020-10-29 09:30:00,5.505,5.595,5.43,5.565,8269524.0,5.505,5.595,5.43,5.565,8269524.0
2020-10-29 10:00:00,5.5675,5.745,5.525,5.6775,4067176.0,5.5675,5.745,5.525,5.6775,4067176.0
2020-10-29 10:30:00,5.68,5.8,5.68,5.8,2217556.0,5.68,5.8,5.68,5.8,2217556.0
2020-10-29 11:00:00,5.7925,5.815,5.7175,5.7425,1584036.0,5.7925,5.815,5.7175,5.7425,1584036.0
2020-10-29 11:30:00,5.74,5.76,5.67,5.68,1237472.0,5.74,5.76,5.67,5.68,1237472.0
2020-10-29 12:00:00,5.6875,5.7525,5.65,5.6825,788224.0,5.6875,5.7525,5.65,5.6825,788224.0
2020-10-29 12:30:00,5.68,5.71,5.6375,5.6575,835972.0,5.68,5.71,5.6375,5.6575,835972.0
2020-10-29 13:00:00,5.66,5.79,5.66,5.78,1117936.0,5.66,5.79,5.66,5.78,1117936.0
2020-10-29 13:30:00,5.78,5.79,5.74,5.79,959240.0,5.78,5.79,5.74,5.79,959240.0
2020-10-29 14:00:00,5.785,5.825,5.735,5.7375,1280596.0,5.785,5.825,5.735,5.7375,1280596.0
2020-10-29 14:30:00,5.74,5.79,5.74,5.775,572368.0,5.74,5.79,5.74,5.775,572368.0
2020-10-29 15:00:00,5.7675,5.805,5.755,5.7975,662276.0,5.7675,5.805,5.755,5.7975,662276.0
2020-10-29 15:30:00,5.795,5.825,5.7775,5.78,1982184.0,5.795,5.825,5.7775,5.78,1982184.0
2020-10-30 09:30:00,5.655,5.6975,5.595,5.6325,2161708.0,5.655,5.6975,5.595,5.6325,2161708.0
2020-10-30 10:00:00,5.63,5.66,5.56,5.58,1245712.0,5.63,5.66,5.56,5.58,1245712.0
2020-10-30 10:30:00,5.57,5.62,5.54,5.58,1574556.0,5.57,5.62,5.54,5.58,1574556.0
2020-10-30 11:00:00,5.59,5.63,5.54,5.56,1358388.0,5.59,5.63,5.54,5.56,1358388.0
2020-10-30 11:30:00,5.56,5.6,5.53,5.58,1292444.0,5.56,5.6,5.53,5.58,1292444.0
2020-10-30 12:00:00,5.5775,5.6375,5.5575,5.6225,988940.0,5.5775,5.6375,5.5575,5.6225,988940.0
2020-10-30 12:30:00,5.62,5.6225,5.5475,5.55,626756.0,5.62,5.6225,5.5475,5.55,626756.0
2020-10-30 13:00:00,5.55,5.59,5.54,5.59,825888.0,5.55,5.59,5.54,5.59,825888.0
2020-10-30 13:30:00,5.59,5.59,5.53,5.58,604880.0,5.59,5.59,5.53,5.58,604880.0
2020-10-30 14:00:00,5.58,5.73,5.58,5.68,1811048.0,5.58,5.73,5.58,5.68,1811048.0
2020-10-30 14:30:00,5.68,5.68,5.63,5.66,466548.0,5.68,5.68,5.63,5.66,466548.0
2020-10-30 15:00:00,5.6525,5.6525,5.5925,5.605,463976.0,5.6525,5.6525,5.5925,5.605,463976.0
2020-10-30 15:30:00,5.6025,5.6725,5.59,5.67,851064.0,5.6025,5.6725,5.59,5.67,851064.0
2020-11-02 09:30:00,5.66,5.83,5.65,5.81,3265484.0,5.66,5.83,5.65,5.81,3265484.0
2020-11-02 10:00:00,5.815,5.8825,5.795,5.86,2016720.0,5.815,5.8825,5.795,5.86,2016720.0
2020-11-02 10:30:00,5.85,5.85,5.74,5.77,1543052.0,5.85,5.85,5.74,5.77,1543052.0
2020-11-02 11:00:00,5.77,5.86,5.76,5.81,1307892.0,5.77,5.86,5.76,5.81,1307892.0
2020-11-02 11:30:00,5.81,5.88,5.77,5.87,1228160.0,5.81,5.88,5.77,5.87,1228160.0
2020-11-02 12:00:00,5.875,5.9425,5.8525,5.9425,1077896.0,5.875,5.9425,5.8525,5.9425,1077896.0
2020-11-02 12:30:00,5.94,6.0175,5.9325,6.005,1922604.0,5.94,6.0175,5.9325,6.005,1922604.0
2020-11-02 13:00:00,6.01,6.02,5.92,5.94,1323900.0,6.01,6.02,5.92,5.94,1323900.0
2020-11-02 13:30:00,5.94,5.96,5.91,5.91,625468.0,5.94,5.96,5.91,5.91,625468.0
2020-11-02 14:00:00,5.9075,6.0925,5.8825,6.0525,2160120.0,5.9075,6.0925,5.8825,6.0525,2160120.0
2020-11-02 14:30:00,6.06,6.12,6.05,6.1,1912532.0,6.06,6.12,6.05,6.1,1912532.0
2020-11-02 15:00:00,6.0975,6.13,6.075,6.085,1200500.0,6.0975,6.13,6.075,6.085,1200500.0
2020-11-02 15:30:00,6.08,6.13,6.08,6.11,1629220.0,6.08,6.13,6.08,6.11,1629220.0
2020-11-03 09:30:00,6.395,6.4025,6.34,6.395,2443944.0,6.395,6.4025,6.34,6.395,2443944.0
2020-11-03 10:00:00,6.4,6.42,6.3,6.3,2367116.0,6.4,6.42,6.3,6.3,2367116.0
2020-11-03 10:30:00,6.3025,6.3875,6.275,6.37,1341348.0,6.3025,6.3875,6.275,6.37,1341348.0
2020-11-03 11:00:00,6.3725,6.38,6.1725,6.1775,1637660.0,6.3725,6.38,6.1725,6.1775,1637660.0
2020-11-03 11:30:00,6.18,6.34,6.18,6.25,3314572.0,6.18,6.34,6.18,6.25,3314572.0
2020-11-03 12:00:00,6.26,6.29,6.24,6.28,634080.0,6.26,6.29,6.24,6.28,634080.0
2020-11-03 12:30:00,6.27,6.28,6.21,6.21,644680.0,6.27,6.28,6.21,6.21,644680.0
2020-11-03 13:00:00,6.2175,6.27,6.21,6.2625,593504.0,6.2175,6.27,6.21,6.2625,593504.0
2020-11-03 13:30:00,6.27,6.28,6.24,6.26,580908.0,6.27,6.28,6.24,6.26,580908.0
2020-11-03 14:00:00,6.26,6.32,6.23,6.23,737044.0,6.26,6.32,6.23,6.23,737044.0
2020-11-03 14:30:00,6.23,6.27,6.22,6.27,870584.0,6.23,6.27,6.22,6.27,870584.0
2020-11-03 15:00:00,6.27,6.28,6.24,6.28,499412.0,6.27,6.28,6.24,6.28,499412.0
2020-11-03 15:30:00,6.28,6.32,6.28,6.3,1324812.0,6.28,6.32,6.28,6.3,1324812.0
2020-11-04 09:30:00,6.45,6.47,6.27,6.3275,3655800.0,6.45,6.47,6.27,6.3275,3655800.0
2020-11-04 10:00:00,6.3275,6.4575,6.3175,6.42,1644472.0,6.3275,6.4575,6.3175,6.42,1644472.0
2020-11-04 10:30:00,6.4225,6.56,6.3925,6.55,3212364.0,6.4225,6.56,6.3925,6.55,3212364.0
2020-11-04 11:00:00,6.55,6.61,6.43,6.49,2302772.0,6.55,6.61,6.43,6.49,2302772.0
2020-11-04 11:30:00,6.485,6.6125,6.465,6.605,1390576.0,6.485,6.6125,6.465,6.605,1390576.0
2020-11-04 12:00:00,6.61,6.63,6.57,6.59,1339712.0,6.61,6.63,6.57,6.59,1339712.0
2020-11-04 12:30:00,6.59,6.62,6.56,6.62,1296068.0,6.59,6.62,6.56,6.62,1296068.0
2020-11-04 13:00:00,6.6175,6.6225,6.5825,6.605,903152.0,6.6175,6.6225,6.5825,6.605,903152.0
2020-11-04 13:30:00,6.6025,6.65,6.6,6.625,1020476.0,6.6025,6.65,6.6,6.625,1020476.0
2020-11-04 14:00:00,6.6275,6.67,6.6125,6.66,892360.0,6.6275,6.67,6.6125,6.66,892360.0
2020-11-04 14:30:00,6.655,6.68,6.6125,6.6225,806288.0,6.655,6.68,6.6125,6.6225,806288.0
2020-11-04 15:00:00,6.6225,6.63,6.61,6.62,1062984.0,6.6225,6.63,6.61,6.62,1062984.0
2020-11-04 15:30:00,6.62,6.625,6.6,6.6,997204.0,6.62,6.625,6.6,6.6,997204.0
2020-11-05 09:30:00,6.5825,6.6375,6.555,6.5875,1692300.0,6.5825,6.6375,6.555,6.5875,1692300.0
2020-11-05 10:00:00,6.59,6.7025,6.575,6.64,1755844.0,6.59,6.7025,6.575,6.64,1755844.0
2020-11-05 10:30:00,6.64,6.67,6.53,6.54,1758644.0,6.64,6.67,6.53,6.54,1758644.0
2020-11-05 11:00:00,6.54,6.555,6.435,6.52,2543064.0,6.54,6.555,6.435,6.52,2543064.0
2020-11-05 11:30:00,6.52,6.5425,6.4575,6.5025,1237852.0,6.52,6.5425,6.4575,6.5025,1237852.0
2020-11-05 12:00:00,6.5,6.5275,6.4425,6.475,1575728.0,6.5,6.5275,6.4425,6.475,1575728.0
2020-11-05 12:30:00,6.48,6.52,6.45,6.49,480044.0,6.48,6.52,6.45,6.49,480044.0
2020-11-05 13:00:00,6.5,6.5775,6.5,6.5625,1277148.0,6.5,6.5775,6.5,6.5625,1277148.0
2020-11-05 13:30:00,6.56,6.57,6.5,6.51,954236.0,6.56,6.57,6.5,6.51,954236.0
2020-11-05 14:00:00,6.52,6.57,6.51,6.52,1254032.0,6.52,6.57,6.51,6.52,1254032.0
2020-11-05 14:30:00,6.52,6.52,6.48,6.48,597932.0,6.52,6.52,6.48,6.48,597932.0
2020-11-05 15:00:00,6.48,6.4925,6.4475,6.4675,693352.0,6.48,6.4925,6.4475,6.4675,693352.0
2020-11-05 15:30:00,6.4675,6.4775,6.43,6.4625,1216656.0,6.4675,6.4775,6.43,6.4625,1216656.0
2020-11-06 09:30:00,6.33,6.345,6.23,6.275,2976588.0,6.33,6.345,6.23,6.275,2976588.0
2020-11-06 10:00:00,6.28,6.31,6.21,6.29,1671588.0,6.28,6.31,6.21,6.29,1671588.0
2020-11-06 10:30:00,6.28,6.29,6.17,6.18,1598504.0,6.28,6.29,6.17,6.18,1598504.0
2020-11-06 11:00:00,6.1775,6.23,6.1275,6.1675,2019668.0,6.1775,6.23,6.1275,6.1675,2019668.0
2020-11-06 11:30:00,6.16,6.19,6.08,6.1,1850524.0,6.16,6.19,6.08,6.1,1850524.0
2020-11-06 12:00:00,6.1025,6.125,6.0425,6.1125,1603084.0,6.1025,6.125,6.0425,6.1125,1603084.0
2020-11-06 12:30:00,6.1075,6.145,6.065,6.1425,713256.0,6.1075,6.145,6.065,6.1425,713256.0
2020-11-06 13:00:00,6.15,6.17,6.105,6.17,936704.0,6.15,6.17,6.105,6.17,936704.0
2020-11-06 13:30:00,6.165,6.1675,6.095,6.1375,610052.0,6.165,6.1675,6.095,6.1375,610052.0
2020-11-06 14:00:00,6.13,6.14,6.07,6.09,1282424.0,6.13,6.14,6.07,6.09,1282424.0
2020-11-06 14:30:00,6.08,6.13,6.07,6.12,1043344.0,6.08,6.13,6.07,6.12,1043344.0
2020-11-06 15:00:00,6.115,6.1425,6.0825,6.135,681972.0,6.115,6.1425,6.0825,6.135,681972.0
2020-11-06 15:30:00,6.13,6.1775,6.13,6.1625,1329432.0,6.13,6.1775,6.13,6.1625,1329432.0
2020-11-09 09:30:00,7.04,7.14,7.04,7.06,8634956.0,7.04,7.14,7.04,7.06,8634956.0
2020-11-09 10:00:00,7.06,7.1,6.97,6.99,6368904.0,7.06,7.1,6.97,6.99,6368904.0
2020-11-09 10:30:00,6.995,7.045,6.98,7.0425,4707440.0,6.995,7.045,6.98,7.0425,4707440.0
2020-11-09 11:00:00,7.04,7.04,6.9,6.95,3374552.0,7.04,7.04,6.9,6.95,3374552.0
2020-11-09 11:30:00,6.9525,6.9725,6.8825,6.94,3161948.0,6.9525,6.9725,6.8825,6.94,3161948.0
2020-11-09 12:00:00,6.94,6.98,6.92,6.94,1812688.0,6.94,6.98,6.92,6.94,1812688.0
2020-11-09 12:30:00,6.945,6.9775,6.92,6.9375,1589940.0,6.945,6.9775,6.92,6.9375,1589940.0
2020-11-09 13:00:00,6.94,6.97,6.91,6.96,1673080.0,6.94,6.97,6.91,6.96,1673080.0
2020-11-09 13:30:00,6.95,6.96,6.91,6.94,977068.0,6.95,6.96,6.91,6.94,977068.0
2020-11-09 14:00:00,6.9325,6.945,6.8675,6.8925,1798488.0,6.9325,6.945,6.8675,6.8925,1798488.0
2020-11-09 14:30:00,6.89,6.94,6.88,6.93,776068.0,6.89,6.94,6.88,6.93,776068.0
2020-11-09 15:00:00,6.93,6.93,6.87,6.87,946392.0,6.93,6.93,6.87,6.87,946392.0
2020-11-09 15:30:00,6.87,6.89,6.82,6.82,1790976.0,6.87,6.89,6.82,6.82,1790976.0
2020-11-10 09:30:00,7.07,7.11,7.04,7.08,3191248.0,7.07,7.11,7.04,7.08,3191248.0
2020-11-10 10:00:00,7.08,7.11,7.03,7.1,2651420.0,7.08,7.11,7.03,7.1,2651420.0
2020-11-10 10:30:00,7.1025,7.115,6.9675,6.98,2864288.0,7.1025,7.115,6.9675,6.98,2864288.0
2020-11-10 11:00:00,6.98,7.08,6.97,7.07,2385504.0,6.98,7.08,6.97,7.07,2385504.0
2020-11-10 11:30:00,7.0625,7.1475,7.045,7.11,3159756.0,7.0625,7.1475,7.045,7.11,3159756.0
2020-11-10 12:00:00,7.11,7.16,7.09,7.12,2050144.0,7.11,7.16,7.09,7.12,2050144.0
2020-11-10 12:30:00,7.12,7.1275,7.0725,7.0975,2000196.0,7.12,7.1275,7.0725,7.0975,2000196.0
2020-11-10 13:00:00,7.1,7.13,7.07,7.1,1874988.0,7.1,7.13,7.07,7.1,1874988.0
2020-11-10 13:30:00,7.1,7.15,7.08,7.14,1842440.0,7.1,7.15,7.08,7.14,1842440.0
2020-11-10 14:00:00,7.14,7.18,7.1025,7.175,2158808.0,7.14,7.18,7.1025,7.175,2158808.0
2020-11-10 14:30:00,7.1675,7.1925,7.16,7.1775,1181416.0,7.1675,7.1925,7.16,7.1775,1181416.0
2020-11-10 15:00:00,7.17,7.18,7.16,7.17,770320.0,7.17,7.18,7.16,7.17,770320.0
2020-11-10 15:30:00,7.17,7.17,7.14,7.16,1633680.0,7.17,7.17,7.14,7.16,1633680.0
2020-11-11 09:30:00,7.52,7.55,7.46,7.47,3251724.0,7.52,7.55,7.46,7.47,3251724.0
2020-11-11 10:00:00,7.47,7.5,7.44,7.48,1211024.0,7.47,7.5,7.44,7.48,1211024.0
2020-11-11 10:30:00,7.49,7.51,7.38,7.39,2432848.0,7.49,7.51,7.38,7.39,2432848.0
2020-11-11 11:00:00,7.4,7.45,7.37,7.4,1247996.0,7.4,7.45,7.37,7.4,1247996.0
2020-11-11 11:30:00,7.4,7.43,7.35,7.42,893492.0,7.4,7.43,7.35,7.42,893492.0
2020-11-11 12:00:00,7.4175,7.4425,7.375,7.375,1060820.0,7.4175,7.4425,7.375,7.375,1060820.0
2020-11-11 12:30:00,7.38,7.39,7.35,7.38,872920.0,7.38,7.39,7.35,7.38,872920.0
2020-11-11 13:00:00,7.37,7.38,7.32,7.35,597268.0,7.37,7.38,7.32,7.35,597268.0
2020-11-11 13:30:00,7.35,7.38,7.27,7.28,1282976.0,7.35,7.38,7.27,7.28,1282976.0
2020-11-11 14:00:00,7.285,7.3225,7.1825,7.2075,1096224.0,7.285,7.3225,7.1825,7.2075,1096224.0
2020-11-11 14:30:00,7.21,7.28,7.19,7.25,1721620.0,7.21,7.28,7.19,7.25,1721620.0
2020-11-11 15:00:00,7.255,7.2575,7.19,7.1925,247608.0,7.255,7.2575,7.19,7.1925,247608.0
2020-11-11 15:30:00,7.1975,7.255,7.1875,7.245,798164.0,7.1975,7.255,7.1875,7.245,798164.0
2020-11-12 09:30:00,7.31,7.38,7.26,7.36,1914500.0,7.31,7.38,7.26,7.36,1914500.0
2020-11-12 10:00:00,7.36,7.41,7.34,7.38,1372596.0,7.36,7.41,7.34,7.38,1372596.0
2020-11-12 10:30:00,7.37,7.41,7.36,7.37,780348.0,7.37,7.41,7.36,7.37,780348.0
2020-11-12 11:00:00,7.36,7.37,7.195,7.25,3511728.0,7.36,7.37,7.195,7.25,3511728.0
2020-11-12 11:30:00,7.25,7.3925,7.25,7.3875,1329632.0,7.25,7.3925,7.25,7.3875,1329632.0
2020-11-12 12:00:00,7.3875,7.4,7.345,7.375,1252248.0,7.3875,7.4,7.345,7.375,1252248.0
2020-11-12 12:30:00,7.38,7.38,7.3,7.34,572676.0,7.38,7.38,7.3,7.34,572676.0
2020-11-12 13:00:00,7.34,7.34,7.26,7.26,1016956.0,7.34,7.34,7.26,7.26,1016956.0
2020-11-12 13:30:00,7.27,7.295,7.1925,7.23,1108616.0,7.27,7.295,7.1925,7.23,1108616.0
2020-11-12 14:00:00,7.23,7.24,7.1,7.11,1372372.0,7.23,7.24,7.1,7.11,1372372.0
2020-11-12 14:30:00,7.1,7.13,7.05,7.08,1091616.0,7.1,7.13,7.05,7.08,1091616.0
2020-11-12 15:00:00,7.0775,7.1,7.0575,7.07,1312724.0,7.0775,7.1,7.0575,7.07,1312724.0
2020-11-12 15:30:00,7.07,7.08,7.04,7.06,1210800.0,7.07,7.08,7.04,7.06,1210800.0
2020-11-13 09:30:00,7.0,7.02,6.91,6.91,1270324.0,7.0,7.02,6.91,6.91,1270324.0
2020-11-13 10:00:00,6.91,6.93,6.85,6.91,946804.0,6.91,6.93,6.85,6.91,946804.0
2020-11-13 10:30:00,6.905,6.915,6.8275,6.8425,1050388.0,6.905,6.915,6.8275,6.8425,1050388.0
2020-11-13 11:00:00,6.8425,6.895,6.8125,6.8725,2214896.0,6.8425,6.895,6.8125,6.8725,2214896.0
2020-11-13 11:30:00,6.88,6.88,6.83,6.87,817224.0,6.88,6.88,6.83,6.87,817224.0
2020-11-13 12:00:00,6.87,6.92,6.87,6.91,706336.0,6.87,6.92,6.87,6.91,706336.0
2020-11-13 12:30:00,6.91,6.92,6.88,6.89,436932.0,6.91,6.92,6.88,6.89,436932.0
2020-11-13 13:00:00,6.89,6.9,6.86,6.87,497300.0,6.89,6.9,6.86,6.87,497300.0
2020-11-13 13:30:00,6.87,6.89,6.85,6.87,482380.0,6.87,6.89,6.85,6.87,482380.0
2020-11-13 14:00:00,6.87,6.885,6.79,6.7925,1823956.0,6.87,6.885,6.79,6.7925,1823956.0
2020-11-13 14:30:00,6.8,6.83,6.8,6.82,583616.0,6.8,6.83,6.8,6.82,583616.0
2020-11-13 15:00:00,6.8175,6.83,6.7875,6.79,509688.0,6.8175,6.83,6.7875,6.79,509688.0
2020-11-13 15:30:00,6.79,6.8175,6.7775,6.8125,1057780.0,6.79,6.8175,6.7775,6.8125,1057780.0
2020-11-16 09:30:00,7.25,7.27,7.11,7.17,2526924.0,7.25,7.27,7.11,7.17,2526924.0
2020-11-16 10:00:00,7.17,7.2375,7.1475,7.215,1412928.0,7.17,7.2375,7.1475,7.215,1412928.0
2020-11-16 10:30:00,7.225,7.255,7.1875,7.2225,1962104.0,7.225,7.255,7.1875,7.2225,1962104.0
2020-11-16 11:00:00,7.2275,7.2425,7.1225,7.1375,1710508.0,7.2275,7.2425,7.1225,7.1375,1710508.0
2020-11-16 11:30:00,7.14,7.17,7.13,7.16,686104.0,7.14,7.17,7.13,7.16,686104.0
2020-11-16 12:00:00,7.16,7.16,7.08,7.1,952704.0,7.16,7.16,7.08,7.1,952704.0
2020-11-16 12:30:00,7.1,7.14,7.09,7.13,760900.0,7.1,7.14,7.09,7.13,760900.0
2020-11-16 13:00:00,7.1325,7.1325,7.08,7.0825,664600.0,7.1325,7.1325,7.08,7.0825,664600.0
2020-11-16 13:30:00,7.08,7.09,7.03,7.09,947640.0,7.08,7.09,7.03,7.09,947640.0
2020-11-16 14:00:00,7.08,7.15,7.08,7.1,1085440.0,7.08,7.15,7.08,7.1,1085440.0
2020-11-16 14:30:00,7.1,7.13,7.08,7.12,365384.0,7.1,7.13,7.08,7.12,365384.0
2020-11-16 15:00:00,7.12,7.13,7.1,7.1,389200.0,7.12,7.13,7.1,7.1,389200.0
2020-11-16 15:30:00,7.11,7.11,7.08,7.09,482632.0,7.11,7.11,7.08,7.09,482632.0
2020-11-17 09:30:00,6.995,7.055,6.985,6.9925,956924.0,6.995,7.055,6.985,6.9925,956924.0
2020-11-17 10:00:00,7.0,7.11,6.99,7.06,1020000.0,7.0,7.11,6.99,7.06,1020000.0
2020-11-17 10:30:00,7.07,7.07,6.98,7.01,1110536.0,7.07,7.07,6.98,7.01,1110536.0
2020-11-17 11:00:00,7.01,7.04,6.97,6.98,1149732.0,7.01,7.04,6.97,6.98,1149732.0
2020-11-17 11:30:00,6.975,7.025,6.9475,7.0175,1122356.0,6.975,7.025,6.9475,7.0175,1122356.0
2020-11-17 12:00:00,7.03,7.06,7.0,7.04,723280.0,7.03,7.06,7.0,7.04,723280.0
2020-11-17 12:30:00,7.05,7.06,6.99,7.01,763304.0,7.05,7.06,6.99,7.01,763304.0
2020-11-17 13:00:00,7.01,7.04,6.97,7.02,1006848.0,7.01,7.04,6.97,7.02,1006848.0
2020-11-17 13:30:00,7.03,7.07,7.02,7.03,447348.0,7.03,7.07,7.02,7.03,447348.0
2020-11-17 14:00:00,7.0325,7.1425,7.03,7.125,1638716.0,7.0325,7.1425,7.03,7.125,1638716.0
2020-11-17 14:30:00,7.12,7.195,7.12,7.145,1537508.0,7.12,7.195,7.12,7.145,1537508.0
2020-11-17 15:00:00,7.15,7.1675,7.1375,7.1375,498732.0,7.15,7.1675,7.1375,7.1375,498732.0
2020-11-17 15:30:00,7.14,7.15,7.12,7.14,1024316.0,7.14,7.15,7.12,7.14,1024316.0
2020-11-18 09:30:00,7.23,7.3,7.21,7.29,1226184.0,7.23,7.3,7.21,7.29,1226184.0
2020-11-18 10:00:00,7.29,7.32,7.26,7.28,1290600.0,7.29,7.32,7.26,7.28,1290600.0
2020-11-18 10:30:00,7.28,7.32,7.19,7.29,1998664.0,7.28,7.32,7.19,7.29,1998664.0
2020-11-18 11:00:00,7.3,7.32,7.23,7.29,1376396.0,7.3,7.32,7.23,7.29,1376396.0
2020-11-18 11:30:00,7.28,7.36,7.28,7.34,1216072.0,7.28,7.36,7.28,7.34,1216072.0
2020-11-18 12:00:00,7.34,7.35,7.32,7.32,706872.0,7.34,7.35,7.32,7.32,706872.0
2020-11-18 12:30:00,7.32,7.34,7.3,7.33,622992.0,7.32,7.34,7.3,7.33,622992.0
2020-11-18 13:00:00,7.33,7.3575,7.31,7.315,854848.0,7.33,7.3575,7.31,7.315,854848.0
2020-11-18 13:30:00,7.315,7.335,7.3025,7.325,715100.0,7.315,7.335,7.3025,7.325,715100.0
2020-11-18 14:00:00,7.33,7.35,7.18,7.24,2101480.0,7.33,7.35,7.18,7.24,2101480.0
2020-11-18 14:30:00,7.23,7.29,7.22,7.26,858072.0,7.23,7.29,7.22,7.26,858072.0
2020-11-18 15:00:00,7.26,7.2825,7.235,7.24,609476.0,7.26,7.2825,7.235,7.24,609476.0
2020-11-18 15:30:00,7.24,7.24,7.17,7.19,1072188.0,7.24,7.24,7.17,7.19,1072188.0
2020-11-19 09:30:00,7.17,7.17,7.11,7.15,1338896.0,7.17,7.17,7.11,7.15,1338896.0
2020-11-19 10:00:00,7.155,7.1775,7.12,7.12,712312.0,7.155,7.1775,7.12,7.12,712312.0
2020-11-19 10:30:00,7.13,7.17,7.13,7.15,1081292.0,7.13,7.17,7.13,7.15,1081292.0
2020-11-19 11:00:00,7.14,7.15,7.08,7.08,1690852.0,7.14,7.15,7.08,7.08,1690852.0
2020-11-19 11:30:00,7.0825,7.13,7.0775,7.1075,501752.0,7.0825,7.13,7.0775,7.1075,501752.0
2020-11-19 12:00:00,7.1075,7.115,7.07,7.105,582892.0,7.1075,7.115,7.07,7.105,582892.0
2020-11-19 12:30:00,7.105,7.12,7.0975,7.1125,417364.0,7.105,7.12,7.0975,7.1125,417364.0
2020-11-19 13:00:00,7.12,7.12,7.07,7.09,416552.0,7.12,7.12,7.07,7.09,416552.0
2020-11-19 13:30:00,7.09,7.11,7.07,7.11,475408.0,7.09,7.11,7.07,7.11,475408.0
2020-11-19 14:00:00,7.105,7.18,7.0975,7.1775,872124.0,7.105,7.18,7.0975,7.1775,872124.0
2020-11-19 14:30:00,7.175,7.22,7.1675,7.215,911112.0,7.175,7.22,7.1675,7.215,911112.0
2020-11-19 15:00:00,7.22,7.2475,7.22,7.23,682164.0,7.22,7.2475,7.22,7.23,682164.0
2020-11-19 15:30:00,7.2275,7.2375,7.215,7.2175,467616.0,7.2275,7.2375,7.215,7.2175,467616.0
2020-11-20 09:30:00,7.155,7.1825,7.15,7.175,1554228.0,7.155,7.1825,7.15,7.175,1554228.0
2020-11-20 10:00:00,7.18,7.23,7.17,7.22,1210996.0,7.18,7.23,7.17,7.22,1210996.0
2020-11-20 10:30:00,7.2225,7.25,7.1775,7.185,965940.0,7.2225,7.25,7.1775,7.185,965940.0
2020-11-20 11:00:00,7.1775,7.2075,7.155,7.17,936364.0,7.1775,7.2075,7.155,7.17,936364.0
2020-11-20 11:30:00,7.175,7.1775,7.1525,7.1625,905932.0,7.175,7.1775,7.1525,7.1625,905932.0
2020-11-20 12:00:00,7.1625,7.2,7.1575,7.1875,626332.0,7.1625,7.2,7.1575,7.1875,626332.0
2020-11-20 12:30:00,7.19,7.21,7.185,7.2075,341360.0,7.19,7.21,7.185,7.2075,341360.0
2020-11-20 13:00:00,7.21,7.24,7.21,7.23,628280.0,7.21,7.24,7.21,7.23,628280.0
2020-11-20 13:30:00,7.23,7.29,7.22,7.27,1207120.0,7.23,7.29,7.22,7.27,1207120.0
2020-11-20 14:00:00,7.2675,7.315,7.26,7.305,1754780.0,7.2675,7.315,7.26,7.305,1754780.0
2020-11-20 14:30:00,7.3,7.32,7.28,7.3,1053964.0,7.3,7.32,7.28,7.3,1053964.0
2020-11-20 15:00:00,7.3025,7.305,7.2725,7.3,995656.0,7.3025,7.305,7.2725,7.3,995656.0
2020-11-20 15:30:00,7.3,7.33,7.29,7.3,1329112.0,7.3,7.33,7.29,7.3,1329112.0
2020-11-23 09:30:00,7.45,7.4775,7.4275,7.455,1482196.0,7.45,7.4775,7.4275,7.455,1482196.0
2020-11-23 10:00:00,7.4575,7.4675,7.37,7.405,1296256.0,7.4575,7.4675,7.37,7.405,1296256.0
2020-11-23 10:30:00,7.41,7.5,7.41,7.48,1541628.0,7.41,7.5,7.41,7.48,1541628.0
2020-11-23 11:00:00,7.475,7.49,7.41,7.455,950392.0,7.475,7.49,7.41,7.455,950392.0
2020-11-23 11:30:00,7.46,7.51,7.45,7.47,1188904.0,7.46,7.51,7.45,7.47,1188904.0
2020-11-23 12:00:00,7.4725,7.4925,7.4475,7.4825,274236.0,7.4725,7.4925,7.4475,7.4825,274236.0
2020-11-23 12:30:00,7.48,7.5,7.46,7.49,439616.0,7.48,7.5,7.46,7.49,439616.0
2020-11-23 13:00:00,7.485,7.485,7.4225,7.425,476044.0,7.485,7.485,7.4225,7.425,476044.0
2020-11-23 13:30:00,7.4275,7.46,7.4125,7.4475,753192.0,7.4275,7.46,7.4125,7.4475,753192.0
2020-11-23 14:00:00,7.45,7.49,7.42,7.49,972288.0,7.45,7.49,7.42,7.49,972288.0
2020-11-23 14:30:00,7.48,7.49,7.41,7.42,603520.0,7.48,7.49,7.41,7.42,603520.0
2020-11-23 15:00:00,7.42,7.44,7.4,7.41,1166628.0,7.42,7.44,7.4,7.41,1166628.0
2020-11-23 15:30:00,7.4025,7.42,7.3675,7.38,1405128.0,7.4025,7.42,7.3675,7.38,1405128.0
2020-11-24 09:30:00,7.73,7.92,7.72,7.92,4033804.0,7.73,7.92,7.72,7.92,4033804.0
2020-11-24 10:00:00,7.92,8.035,7.915,7.9725,3050704.0,7.92,8.035,7.915,7.9725,3050704.0
2020-11-24 10:30:00,7.98,8.03,7.94,7.98,1922008.0,7.98,8.03,7.94,7.98,1922008.0
2020-11-24 11:00:00,7.98,8.1,7.96,8.0375,2075548.0,7.98,8.1,7.96,8.0375,2075548.0
2020-11-24 11:30:00,8.04,8.06,7.99,8.03,1319616.0,8.04,8.06,7.99,8.03,1319616.0
2020-11-24 12:00:00,8.03,8.05,8.01,8.05,653300.0,8.03,8.05,8.01,8.05,653300.0
2020-11-24 12:30:00,8.0475,8.0625,8.015,8.015,891884.0,8.0475,8.0625,8.015,8.015,891884.0
2020-11-24 13:00:00,8.01,8.04,7.99,8.03,633872.0,8.01,8.04,7.99,8.03,633872.0
2020-11-24 13:30:00,8.025,8.03,7.995,8.005,816368.0,8.025,8.03,7.995,8.005,816368.0
2020-11-24 14:00:00,8.0,8.01,7.96,8.0,1183116.0,8.0,8.01,7.96,8.0,1183116.0
2020-11-24 14:30:00,8.0,8.0,7.96,7.98,741980.0,8.0,8.0,7.96,7.98,741980.0
2020-11-24 15:00:00,7.9825,7.99,7.965,7.985,413312.0,7.9825,7.99,7.965,7.985,413312.0
2020-11-24 15:30:00,7.985,8.01,7.98,7.985,886244.0,7.985,8.01,7.98,7.985,886244.0
2020-11-25 09:30:00,8.245,8.25,8.1325,8.145,1929720.0,8.245,8.25,8.1325,8.145,1929720.0
2020-11-25 10:00:00,8.14,8.17,8.095,8.13,751320.0,8.14,8.17,8.095,8.13,751320.0
2020-11-25 10:30:00,8.135,8.19,8.0975,8.1375,1324448.0,8.135,8.19,8.0975,8.1375,1324448.0
2020-11-25 11:00:00,8.1325,8.195,8.125,8.1375,917852.0,8.1325,8.195,8.125,8.1375,917852.0
2020-11-25 11:30:00,8.1375,8.2225,8.1375,8.1975,1171000.0,8.1375,8.2225,8.1375,8.1975,1171000.0
2020-11-25 12:00:00,8.1975,8.25,8.19,8.24,873756.0,8.1975,8.25,8.19,8.24,873756.0
2020-11-25 12:30:00,8.24,8.29,8.22,8.29,1591892.0,8.24,8.29,8.22,8.29,1591892.0
2020-11-25 13:00:00,8.29,8.38,8.29,8.34,1942840.0,8.29,8.38,8.29,8.34,1942840.0
2020-11-25 13:30:00,8.3375,8.39,8.3175,8.3275,923560.0,8.3375,8.39,8.3175,8.3275,923560.0
2020-11-25 14:00:00,8.33,8.33,8.24,8.27,1244916.0,8.33,8.33,8.24,8.27,1244916.0
2020-11-25 14:30:00,8.26,8.26,8.1575,8.195,1200916.0,8.26,8.26,8.1575,8.195,1200916.0
2020-11-25 15:00:00,8.195,8.2325,8.19,8.2225,640076.0,8.195,8.2325,8.19,8.2225,640076.0
2020-11-25 15:30:00,8.22,8.27,8.21,8.26,547948.0,8.22,8.27,8.21,8.26,547948.0
2020-11-27 09:30:00,8.16,8.23,8.11,8.12,1490836.0,8.16,8.23,8.11,8.12,1490836.0
2020-11-27 10:00:00,8.12,8.16,8.1,8.15,985364.0,8.12,8.16,8.1,8.15,985364.0
2020-11-27 10:30:00,8.15,8.19,8.12,8.18,694200.0,8.15,8.19,8.12,8.18,694200.0
2020-11-27 11:00:00,8.18,8.24,8.15,8.2,646812.0,8.18,8.24,8.15,8.2,646812.0
2020-11-27 11:30:00,8.21,8.21,8.15,8.16,692756.0,8.21,8.21,8.15,8.16,692756.0
2020-11-27 12:00:00,8.16,8.24,8.15,8.24,441492.0,8.16,8.24,8.15,8.24,441492.0
2020-11-27 12:30:00,8.24,8.26,8.17,8.2,1152032.0,8.24,8.26,8.17,8.2,1152032.0
2020-11-30 09:30:00,8.13,8.14,8.08,8.12,1309412.0,8.13,8.14,8.08,8.12,1309412.0
2020-11-30 10:00:00,8.12,8.13,8.05,8.07,1482144.0,8.12,8.13,8.05,8.07,1482144.0
2020-11-30 10:30:00,8.08,8.1,8.01,8.09,1022300.0,8.08,8.1,8.01,8.09,1022300.0
2020-11-30 11:00:00,8.09,8.1,7.91,7.92,1559192.0,8.09,8.1,7.91,7.92,1559192.0
2020-11-30 11:30:00,7.92,8.06,7.92,8.04,928212.0,7.92,8.06,7.92,8.04,928212.0
2020-11-30 12:00:00,8.04,8.04,7.96,7.97,455372.0,8.04,8.04,7.96,7.97,455372.0
2020-11-30 12:30:00,7.98,8.0,7.96,8.0,302800.0,7.98,8.0,7.96,8.0,302800.0
2020-11-30 13:00:00,8.0,8.0,7.97,7.97,204972.0,8.0,8.0,7.97,7.97,204972.0
2020-11-30 13:30:00,7.98,7.98,7.95,7.96,401524.0,7.98,7.98,7.95,7.96,401524.0
2020-11-30 14:00:00,7.96,8.16,7.94,8.14,1767072.0,7.96,8.16,7.94,8.14,1767072.0
2020-11-30 14:30:00,8.14,8.19,8.12,8.17,1030180.0,8.14,8.19,8.12,8.17,1030180.0
2020-11-30 15:00:00,8.18,8.21,8.14,8.17,1139812.0,8.18,8.21,8.14,8.17,1139812.0
2020-11-30 15:30:00,8.17,8.17,7.95,8.05,2930440.0,8.17,8.17,7.95,8.05,2930440.0
2020-12-01 09:30:00,8.03,8.05,7.99,8.01,804428.0,8.03,8.05,7.99,8.01,804428.0
2020-12-01 10:00:00,8.01,8.01,7.94,7.96,721016.0,8.01,8.01,7.94,7.96,721016.0
2020-12-01 10:30:00,7.965,7.965,7.7475,7.8275,2093384.0,7.965,7.965,7.7475,7.8275,2093384.0
2020-12-01 11:00:00,7.8225,7.95,7.7875,7.9325,1133080.0,7.8225,7.95,7.7875,7.9325,1133080.0
2020-12-01 11:30:00,7.935,7.9675,7.9,7.905,610172.0,7.935,7.9675,7.9,7.905,610172.0
2020-12-01 12:00:00,7.9,7.9875,7.9,7.9125,639328.0,7.9,7.9875,7.9,7.9125,639328.0
2020-12-01 12:30:00,7.91,7.935,7.8925,7.9,316664.0,7.91,7.935,7.8925,7.9,316664.0
2020-12-01 13:00:00,7.9025,7.9025,7.815,7.855,496700.0,7.9025,7.9025,7.815,7.855,496700.0
2020-12-01 13:30:00,7.8525,7.8625,7.8125,7.835,650696.0,7.8525,7.8625,7.8125,7.835,650696.0
2020-12-01 14:00:00,7.83,7.8725,7.8275,7.8575,507900.0,7.83,7.8725,7.8275,7.8575,507900.0
2020-12-01 14:30:00,7.86,7.89,7.85,7.87,345720.0,7.86,7.89,7.85,7.87,345720.0
2020-12-01 15:00:00,7.87,7.88,7.86,7.87,483552.0,7.87,7.88,7.86,7.87,483552.0
2020-12-01 15:30:00,7.87,7.88,7.86,7.87,600316.0,7.87,7.88,7.86,7.87,600316.0
2020-12-02 09:30:00,7.87,8.01,7.87,7.96,1642028.0,7.87,8.01,7.87,7.96,1642028.0
2020-12-02 10:00:00,7.97,8.0375,7.9375,7.965,722064.0,7.97,8.0375,7.9375,7.965,722064.0
2020-12-02 10:30:00,7.97,8.08,7.96,8.03,1690604.0,7.97,8.08,7.96,8.03,1690604.0
2020-12-02 11:00:00,8.03,8.15,8.03,8.14,1843668.0,8.03,8.15,8.03,8.14,1843668.0
2020-12-02 11:30:00,8.14,8.2125,8.105,8.1575,1851012.0,8.14,8.2125,8.105,8.1575,1851012.0
2020-12-02 12:00:00,8.1575,8.25,8.155,8.22,1370348.0,8.1575,8.25,8.155,8.22,1370348.0
2020-12-02 12:30:00,8.23,8.24,8.14,8.14,451196.0,8.23,8.24,8.14,8.14,451196.0
2020-12-02 13:00:00,8.14,8.16,8.09,8.13,811500.0,8.14,8.16,8.09,8.13,811500.0
2020-12-02 13:30:00,8.13,8.14,8.09,8.11,569084.0,8.13,8.14,8.09,8.11,569084.0
2020-12-02 14:00:00,8.1,8.1,8.05,8.07,1032296.0,8.1,8.1,8.05,8.07,1032296.0
2020-12-02 14:30:00,8.0675,8.0725,8.0325,8.0625,475240.0,8.0675,8.0725,8.0325,8.0625,475240.0
2020-12-02 15:00:00,8.0575,8.075,8.0325,8.045,501112.0,8.0575,8.075,8.0325,8.045,501112.0
2020-12-02 15:30:00,8.05,8.06,8.02,8.03,833120.0,8.05,8.06,8.02,8.03,833120.0
2020-12-03 09:30:00,7.98,8.04,7.93,8.01,1343708.0,7.98,8.04,7.93,8.01,1343708.0
2020-12-03 10:00:00,8.01,8.06,8.0,8.02,1039192.0,8.01,8.06,8.0,8.02,1039192.0
2020-12-03 10:30:00,8.0175,8.07,8.0175,8.0475,1156140.0,8.0175,8.07,8.0175,8.0475,1156140.0
2020-12-03 11:00:00,8.0575,8.15,8.0175,8.1225,1496004.0,8.0575,8.15,8.0175,8.1225,1496004.0
2020-12-03 11:30:00,8.1275,8.15,7.955,8.05,2098084.0,8.1275,8.15,7.955,8.05,2098084.0
2020-12-03 12:00:00,8.0525,8.14,8.045,8.1025,898140.0,8.0525,8.14,8.045,8.1025,898140.0
2020-12-03 12:30:00,8.1,8.1925,8.1,8.175,1165684.0,8.1,8.1925,8.1,8.175,1165684.0
2020-12-03 13:00:00,8.1775,8.1875,8.1475,8.1625,552476.0,8.1775,8.1875,8.1475,8.1625,552476.0
2020-12-03 13:30:00,8.1675,8.1925,8.14,8.1575,653660.0,8.1675,8.1925,8.14,8.1575,653660.0
2020-12-03 14:00:00,8.15,8.16,8.12,8.15,367616.0,8.15,8.16,8.12,8.15,367616.0
2020-12-03 14:30:00,8.15,8.18,8.13,8.17,911784.0,8.15,8.18,8.13,8.17,911784.0
2020-12-03 15:00:00,8.17,8.18,8.15,8.16,301076.0,8.17,8.18,8.15,8.16,301076.0
2020-12-03 15:30:00,8.16,8.1725,8.0425,8.1225,1570672.0,8.16,8.1725,8.0425,8.1225,1570672.0
2020-12-04 09:30:00,8.1725,8.31,8.165,8.2475,1322856.0,8.1725,8.31,8.165,8.2475,1322856.0
2020-12-04 10:00:00,8.24,8.31,8.22,8.3,681220.0,8.24,8.31,8.22,8.3,681220.0
2020-12-04 10:30:00,8.3025,8.3175,8.2475,8.275,820968.0,8.3025,8.3175,8.2475,8.275,820968.0
2020-12-04 11:00:00,8.2725,8.3,8.24,8.2975,766032.0,8.2725,8.3,8.24,8.2975,766032.0
2020-12-04 11:30:00,8.2975,8.3525,8.2325,8.24,1053352.0,8.2975,8.3525,8.2325,8.24,1053352.0
2020-12-04 12:00:00,8.24,8.2625,8.215,8.2525,819852.0,8.24,8.2625,8.215,8.2525,819852.0
2020-12-04 12:30:00,8.26,8.33,8.25,8.33,493928.0,8.26,8.33,8.25,8.33,493928.0
2020-12-04 13:00:00,8.3275,8.37,8.3025,8.365,1008944.0,8.3275,8.37,8.3025,8.365,1008944.0
2020-12-04 13:30:00,8.36,8.39,8.35,8.36,1337260.0,8.36,8.39,8.35,8.36,1337260.0
2020-12-04 14:00:00,8.36,8.37,8.31,8.37,440976.0,8.36,8.37,8.31,8.37,440976.0
2020-12-04 14:30:00,8.355,8.355,8.285,8.2975,453068.0,8.355,8.355,8.285,8.2975,453068.0
2020-12-04 15:00:00,8.3,8.3,8.28,8.28,387620.0,8.3,8.3,8.28,8.28,387620.0
2020-12-04 15:30:00,8.29,8.31,8.28,8.3,573732.0,8.29,8.31,8.28,8.3,573732.0
2020-12-07 09:30:00,8.26,8.3625,8.2225,8.2525,1420644.0,8.26,8.3625,8.2225,8.2525,1420644.0
2020-12-07 10:00:00,8.26,8.28,8.22,8.26,671896.0,8.26,8.28,8.22,8.26,671896.0
2020-12-07 10:30:00,8.265,8.34,8.25,8.3,695056.0,8.265,8.34,8.25,8.3,695056.0
2020-12-07 11:00:00,8.3,8.3875,8.2975,8.36,1017488.0,8.3,8.3875,8.2975,8.36,1017488.0
2020-12-07 11:30:00,8.35,8.4,8.3225,8.3975,756236.0,8.35,8.4,8.3225,8.3975,756236.0
2020-12-07 12:00:00,8.4,8.47,8.38,8.46,1065296.0,8.4,8.47,8.38,8.46,1065296.0
2020-12-07 12:30:00,8.455,8.475,8.435,8.45,1051576.0,8.455,8.475,8.435,8.45,1051576.0
2020-12-07 13:00:00,8.4475,8.45,8.375,8.38,672864.0,8.4475,8.45,8.375,8.38,672864.0
2020-12-07 13:30:00,8.3825,8.3875,8.32,8.3325,533316.0,8.3825,8.3875,8.32,8.3325,533316.0
2020-12-07 14:00:00,8.33,8.36,8.24,8.26,1396116.0,8.33,8.36,8.24,8.26,1396116.0
2020-12-07 14:30:00,8.2525,8.26,8.22,8.24,508964.0,8.2525,8.26,8.22,8.24,508964.0
2020-12-07 15:00:00,8.24,8.24,8.21,8.24,358504.0,8.24,8.24,8.21,8.24,358504.0
2020-12-07 15:30:00,8.24,8.25,8.22,8.25,563624.0,8.24,8.25,8.22,8.25,563624.0
2020-12-08 09:30:00,8.18,8.27,8.12,8.12,1747360.0,8.18,8.27,8.12,8.12,1747360.0
2020-12-08 10:00:00,8.12,8.19,8.09,8.19,1129600.0,8.12,8.19,8.09,8.19,1129600.0
2020-12-08 10:30:00,8.2,8.23,8.19,8.22,763196.0,8.2,8.23,8.19,8.22,763196.0
2020-12-08 11:00:00,8.22,8.3,8.22,8.27,704852.0,8.22,8.3,8.22,8.27,704852.0
2020-12-08 11:30:00,8.255,8.2775,8.2,8.2125,504556.0,8.255,8.2775,8.2,8.2125,504556.0
2020-12-08 12:00:00,8.21,8.28,8.2,8.26,621052.0,8.21,8.28,8.2,8.26,621052.0
2020-12-08 12:30:00,8.26,8.28,8.25,8.26,322076.0,8.26,8.28,8.25,8.26,322076.0
2020-12-08 13:00:00,8.27,8.28,8.25,8.27,297108.0,8.27,8.28,8.25,8.27,297108.0
2020-12-08 13:30:00,8.2625,8.2825,8.235,8.245,397484.0,8.2625,8.2825,8.235,8.245,397484.0
2020-12-08 14:00:00,8.24,8.28,8.23,8.24,609680.0,8.24,8.28,8.23,8.24,609680.0
2020-12-08 14:30:00,8.25,8.2575,8.2325,8.2425,235280.0,8.25,8.2575,8.2325,8.2425,235280.0
2020-12-08 15:00:00,8.24,8.2475,8.2275,8.2375,261360.0,8.24,8.2475,8.2275,8.2375,261360.0
2020-12-08 15:30:00,8.24,8.26,8.24,8.26,640112.0,8.24,8.26,8.24,8.26,640112.0
2020-12-09 09:30:00,8.36,8.4,8.31,8.38,1303172.0,8.36,8.4,8.31,8.38,1303172.0
2020-12-09 10:00:00,8.38,8.4,8.36,8.37,625296.0,8.38,8.4,8.36,8.37,625296.0
2020-12-09 10:30:00,8.35,8.37,8.07,8.15,3435868.0,8.35,8.37,8.07,8.15,3435868.0
2020-12-09 11:00:00,8.15,8.19,8.03,8.17,1164960.0,8.15,8.19,8.03,8.17,1164960.0
2020-12-09 11:30:00,8.17,8.295,8.1325,8.295,1315740.0,8.17,8.295,8.1325,8.295,1315740.0
2020-12-09 12:00:00,8.3,8.375,8.2925,8.3025,1720832.0,8.3,8.375,8.2925,8.3025,1720832.0
2020-12-09 12:30:00,8.2975,8.3075,8.205,8.2425,683224.0,8.2975,8.3075,8.205,8.2425,683224.0
2020-12-09 13:00:00,8.24,8.28,8.24,8.25,408760.0,8.24,8.28,8.24,8.25,408760.0
2020-12-09 13:30:00,8.25,8.25,8.19,8.2,574164.0,8.25,8.25,8.19,8.2,574164.0
2020-12-09 14:00:00,8.2,8.24,8.17,8.21,637908.0,8.2,8.24,8.17,8.21,637908.0
2020-12-09 14:30:00,8.2,8.21,8.17,8.19,392520.0,8.2,8.21,8.17,8.19,392520.0
2020-12-09 15:00:00,8.19,8.22,8.19,8.2,248476.0,8.19,8.22,8.19,8.2,248476.0
2020-12-09 15:30:00,8.2,8.25,8.2,8.23,538856.0,8.2,8.25,8.2,8.23,538856.0
2020-12-10 09:30:00,8.49,8.65,8.4775,8.635,3070900.0,8.49,8.65,8.4775,8.635,3070900.0
2020-12-10 10:00:00,8.65,8.7525,8.6475,8.7325,2219856.0,8.65,8.7525,8.6475,8.7325,2219856.0
2020-12-10 10:30:00,8.73,8.87,8.73,8.86,1507912.0,8.73,8.87,8.73,8.86,1507912.0
2020-12-10 11:00:00,8.8625,8.875,8.785,8.825,1220872.0,8.8625,8.875,8.785,8.825,1220872.0
2020-12-10 11:30:00,8.8175,8.835,8.7425,8.7625,1120768.0,8.8175,8.835,8.7425,8.7625,1120768.0
2020-12-10 12:00:00,8.76,8.78,8.72,8.73,659760.0,8.76,8.78,8.72,8.73,659760.0
2020-12-10 12:30:00,8.73,8.76,8.7025,8.7325,307068.0,8.73,8.76,8.7025,8.7325,307068.0
2020-12-10 13:00:00,8.73,8.73,8.64,8.65,963584.0,8.73,8.73,8.64,8.65,963584.0
2020-12-10 13:30:00,8.6525,8.71,8.6525,8.69,611808.0,8.6525,8.71,8.6525,8.69,611808.0
2020-12-10 14:00:00,8.69,8.69,8.56,8.58,1123056.0,8.69,8.69,8.56,8.58,1123056.0
2020-12-10 14:30:00,8.58,8.6325,8.5625,8.6025,741960.0,8.58,8.6325,8.5625,8.6025,741960.0
2020-12-10 15:00:00,8.6025,8.6175,8.595,8.61,225824.0,8.6025,8.6175,8.595,8.61,225824.0
2020-12-10 15:30:00,8.61,8.61,8.58,8.6,699256.0,8.61,8.61,8.58,8.6,699256.0
2020-12-11 09:30:00,8.58,8.59,8.43,8.53,1463268.0,8.58,8.59,8.43,8.53,1463268.0
2020-12-11 10:00:00,8.5275,8.615,8.5275,8.585,645656.0,8.5275,8.615,8.5275,8.585,645656.0
2020-12-11 10:30:00,8.585,8.6075,8.5375,8.5475,504492.0,8.585,8.6075,8.5375,8.5475,504492.0
2020-12-11 11:00:00,8.5525,8.575,8.5125,8.54,415064.0,8.5525,8.575,8.5125,8.54,415064.0
2020-12-11 11:30:00,8.5425,8.5525,8.4875,8.5275,454032.0,8.5425,8.5525,8.4875,8.5275,454032.0
2020-12-11 12:00:00,8.53,8.55,8.5,8.55,392900.0,8.53,8.55,8.5,8.55,392900.0
2020-12-11 12:30:00,8.5375,8.5425,8.5075,8.5375,268960.0,8.5375,8.5425,8.5075,8.5375,268960.0
2020-12-11 13:00:00,8.54,8.545,8.49,8.5075,293528.0,8.54,8.545,8.49,8.5075,293528.0
2020-12-11 13:30:00,8.4975,8.51,8.4675,8.49,329616.0,8.4975,8.51,8.4675,8.49,329616.0
2020-12-11 14:00:00,8.49,8.55,8.48,8.51,806668.0,8.49,8.55,8.48,8.51,806668.0
2020-12-11 14:30:00,8.51,8.5325,8.51,8.5125,398732.0,8.51,8.5325,8.51,8.5125,398732.0
2020-12-11 15:00:00,8.5125,8.5175,8.495,8.5025,231108.0,8.5125,8.5175,8.495,8.5025,231108.0
2020-12-11 15:30:00,8.5025,8.515,8.4925,8.5125,320180.0,8.5025,8.515,8.4925,8.5125,320180.0
2020-12-14 09:30:00,8.63,8.66,8.47,8.52,2063564.0,8.63,8.66,8.47,8.52,2063564.0
2020-12-14 10:00:00,8.52,8.57,8.47,8.57,1647588.0,8.52,8.57,8.47,8.57,1647588.0
2020-12-14 10:30:00,8.575,8.5775,8.35,8.3625,1623052.0,8.575,8.5775,8.35,8.3625,1623052.0
2020-12-14 11:00:00,8.3575,8.3975,8.2375,8.3875,2075424.0,8.3575,8.3975,8.2375,8.3875,2075424.0
2020-12-14 11:30:00,8.39,8.45,8.3725,8.415,439108.0,8.39,8.45,8.3725,8.415,439108.0
2020-12-14 12:00:00,8.42,8.49,8.41,8.48,530296.0,8.42,8.49,8.41,8.48,530296.0
2020-12-14 12:30:00,8.49,8.51,8.48,8.51,322936.0,8.49,8.51,8.48,8.51,322936.0
2020-12-14 13:00:00,8.51,8.58,8.49,8.56,765064.0,8.51,8.58,8.49,8.56,765064.0
2020-12-14 13:30:00,8.5675,8.6175,8.56,8.58,741192.0,8.5675,8.6175,8.56,8.58,741192.0
2020-12-14 14:00:00,8.58,8.6725,8.57,8.6625,687320.0,8.58,8.6725,8.57,8.6625,687320.0
2020-12-14 14:30:00,8.66,8.66,8.6275,8.6525,546584.0,8.66,8.66,8.6275,8.6525,546584.0
2020-12-14 15:00:00,8.655,8.67,8.6325,8.6575,499080.0,8.655,8.67,8.6325,8.6575,499080.0
2020-12-14 15:30:00,8.66,8.66,8.6275,8.64,627068.0,8.66,8.66,8.6275,8.64,627068.0
2020-12-15 09:30:00,8.7175,8.76,8.6775,8.71,1016724.0,8.7175,8.76,8.6775,8.71,1016724.0
2020-12-15 10:00:00,8.715,8.805,8.705,8.7775,1583688.0,8.715,8.805,8.705,8.7775,1583688.0
2020-12-15 10:30:00,8.78,8.87,8.76,8.84,1537996.0,8.78,8.87,8.76,8.84,1537996.0
2020-12-15 11:00:00,8.84,8.86,8.8,8.82,572428.0,8.84,8.86,8.8,8.82,572428.0
2020-12-15 11:30:00,8.8225,8.825,8.775,8.7875,589280.0,8.8225,8.825,8.775,8.7875,589280.0
2020-12-15 12:00:00,8.79,8.8375,8.7875,8.8325,299608.0,8.79,8.8375,8.7875,8.8325,299608.0
2020-12-15 12:30:00,8.8325,8.8375,8.7875,8.7875,424904.0,8.8325,8.8375,8.7875,8.7875,424904.0
2020-12-15 13:00:00,8.7925,8.8025,8.765,8.79,375856.0,8.7925,8.8025,8.765,8.79,375856.0
2020-12-15 13:30:00,8.79,8.79,8.76,8.79,284452.0,8.79,8.79,8.76,8.79,284452.0
2020-12-15 14:00:00,8.785,8.86,8.7475,8.84,957192.0,8.785,8.86,8.7475,8.84,957192.0
2020-12-15 14:30:00,8.8475,8.87,8.8125,8.84,775260.0,8.8475,8.87,8.8125,8.84,775260.0
2020-12-15 15:00:00,8.8375,8.84,8.815,8.8175,161988.0,8.8375,8.84,8.815,8.8175,161988.0
2020-12-15 15:30:00,8.82,8.85,8.81,8.83,1105696.0,8.82,8.85,8.81,8.83,1105696.0
2020-12-16 09:30:00,8.8425,8.8525,8.7575,8.8175,469228.0,8.8425,8.8525,8.7575,8.8175,469228.0
2020-12-16 10:00:00,8.81,8.84,8.73,8.83,839944.0,8.81,8.84,8.73,8.83,839944.0
2020-12-16 10:30:00,8.8375,8.9075,8.745,8.765,2494944.0,8.8375,8.9075,8.745,8.765,2494944.0
2020-12-16 11:00:00,8.765,8.8275,8.745,8.8275,1125280.0,8.765,8.8275,8.745,8.8275,1125280.0
2020-12-16 11:30:00,8.82,8.91,8.7975,8.8875,820736.0,8.82,8.91,8.7975,8.8875,820736.0
2020-12-16 12:00:00,8.88,8.92,8.88,8.88,479644.0,8.88,8.92,8.88,8.88,479644.0
2020-12-16 12:30:00,8.8825,8.9475,8.8825,8.945,439064.0,8.8825,8.9475,8.8825,8.945,439064.0
2020-12-16 13:00:00,8.945,8.9525,8.8925,8.925,593380.0,8.945,8.9525,8.8925,8.925,593380.0
2020-12-16 13:30:00,8.93,8.955,8.9175,8.935,876344.0,8.93,8.955,8.9175,8.935,876344.0
2020-12-16 14:00:00,8.94,8.98,8.89,8.96,876812.0,8.94,8.98,8.89,8.96,876812.0
2020-12-16 14:30:00,8.95,8.97,8.94,8.95,612324.0,8.95,8.97,8.94,8.95,612324.0
2020-12-16 15:00:00,8.955,8.955,8.92,8.94,358180.0,8.955,8.955,8.92,8.94,358180.0
2020-12-16 15:30:00,8.9375,8.9575,8.9325,8.9475,670432.0,8.9375,8.9575,8.9325,8.9475,670432.0
2020-12-17 09:30:00,9.0975,9.1675,9.09,9.16,1404668.0,9.0975,9.1675,9.09,9.16,1404668.0
2020-12-17 10:00:00,9.1575,9.2,9.1075,9.1175,921568.0,9.1575,9.2,9.1075,9.1175,921568.0
2020-12-17 10:30:00,9.12,9.13,9.05,9.13,1249324.0,9.12,9.13,9.05,9.13,1249324.0
2020-12-17 11:00:00,9.13,9.16,9.0875,9.13,963720.0,9.13,9.16,9.0875,9.13,963720.0
2020-12-17 11:30:00,9.1275,9.1275,9.0875,9.1075,463996.0,9.1275,9.1275,9.0875,9.1075,463996.0
2020-12-17 12:00:00,9.11,9.125,9.0525,9.1075,564548.0,9.11,9.125,9.0525,9.1075,564548.0
2020-12-17 12:30:00,9.115,9.1375,9.11,9.1325,215172.0,9.115,9.1375,9.11,9.1325,215172.0
2020-12-17 13:00:00,9.14,9.14,9.08,9.09,439104.0,9.14,9.14,9.08,9.09,439104.0
2020-12-17 13:30:00,9.09,9.14,9.08,9.13,291904.0,9.09,9.14,9.08,9.13,291904.0
2020-12-17 14:00:00,9.13,9.19,9.12,9.17,444480.0,9.13,9.19,9.12,9.17,444480.0
2020-12-17 14:30:00,9.155,9.1725,9.1475,9.155,327644.0,9.155,9.1725,9.1475,9.155,327644.0
2020-12-17 15:00:00,9.16,9.18,9.16,9.16,191060.0,9.16,9.18,9.16,9.16,191060.0
2020-12-17 15:30:00,9.17,9.19,9.15,9.17,874468.0,9.17,9.19,9.15,9.17,874468.0
2020-12-18 09:30:00,9.2675,9.34,9.2275,9.2375,1410280.0,9.2675,9.34,9.2275,9.2375,1410280.0
2020-12-18 10:00:00,9.25,9.3775,9.2475,9.365,1166612.0,9.25,9.3775,9.2475,9.365,1166612.0
2020-12-18 10:30:00,9.38,9.41,9.35,9.4,961968.0,9.38,9.41,9.35,9.4,961968.0
2020-12-18 11:00:00,9.41,9.42,9.33,9.38,859216.0,9.41,9.42,9.33,9.38,859216.0
2020-12-18 11:30:00,9.38,9.38,9.34,9.36,469800.0,9.38,9.38,9.34,9.36,469800.0
2020-12-18 12:00:00,9.3575,9.365,9.32,9.3525,506484.0,9.3575,9.365,9.32,9.3525,506484.0
2020-12-18 12:30:00,9.3525,9.36,9.3075,9.32,299816.0,9.3525,9.36,9.3075,9.32,299816.0
2020-12-18 13:00:00,9.32,9.3325,9.2875,9.3275,465360.0,9.32,9.3325,9.2875,9.3275,465360.0
2020-12-18 13:30:00,9.33,9.42,9.32,9.4,1021616.0,9.33,9.42,9.32,9.4,1021616.0
2020-12-18 14:00:00,9.4,9.44,9.36,9.37,831760.0,9.4,9.44,9.36,9.37,831760.0
2020-12-18 14:30:00,9.36,9.39,9.32,9.34,706156.0,9.36,9.39,9.32,9.34,706156.0
2020-12-18 15:00:00,9.34,9.34,9.31,9.31,660704.0,9.34,9.34,9.31,9.31,660704.0
2020-12-18 15:30:00,9.31,9.36,9.29,9.35,713072.0,9.31,9.36,9.29,9.35,713072.0
2020-12-21 09:30:00,8.64,8.81,8.61,8.76,2951724.0,8.64,8.81,8.61,8.76,2951724.0
2020-12-21 10:00:00,8.75,8.795,8.695,8.705,2650328.0,8.75,8.795,8.695,8.705,2650328.0
2020-12-21 10:30:00,8.7,8.77,8.69,8.75,983444.0,8.7,8.77,8.69,8.75,983444.0
2020-12-21 11:00:00,8.75,8.78,8.6725,8.69,954604.0,8.75,8.78,8.6725,8.69,954604.0
2020-12-21 11:30:00,8.69,8.72,8.61,8.67,3573232.0,8.69,8.72,8.61,8.67,3573232.0
2020-12-21 12:00:00,8.6675,8.7225,8.6625,8.6975,1222392.0,8.6675,8.7225,8.6625,8.6975,1222392.0
2020-12-21 12:30:00,8.71,8.78,8.67,8.77,846852.0,8.71,8.78,8.67,8.77,846852.0
2020-12-21 13:00:00,8.77,8.84,8.76,8.81,589056.0,8.77,8.84,8.76,8.81,589056.0
2020-12-21 13:30:00,8.8125,8.955,8.8125,8.925,1304204.0,8.8125,8.955,8.8125,8.925,1304204.0
2020-12-21 14:00:00,8.9225,9.0025,8.885,8.93,1175784.0,8.9225,9.0025,8.885,8.93,1175784.0
2020-12-21 14:30:00,8.92,8.9525,8.905,8.9225,680984.0,8.92,8.9525,8.905,8.9225,680984.0
2020-12-21 15:00:00,8.93,8.94,8.87,8.88,641296.0,8.93,8.94,8.87,8.88,641296.0
2020-12-21 15:30:00,8.88,8.9,8.84,8.89,709188.0,8.88,8.9,8.84,8.89,709188.0
2020-12-22 09:30:00,8.71,8.7125,8.62,8.6475,1611268.0,8.71,8.7125,8.62,8.6475,1611268.0
2020-12-22 10:00:00,8.65,8.76,8.65,8.74,684140.0,8.65,8.76,8.65,8.74,684140.0
2020-12-22 10:30:00,8.7425,8.765,8.675,8.7075,1036584.0,8.7425,8.765,8.675,8.7075,1036584.0
2020-12-22 11:00:00,8.71,8.81,8.71,8.74,1078712.0,8.71,8.81,8.71,8.74,1078712.0
2020-12-22 11:30:00,8.74,8.7475,8.685,8.685,800004.0,8.74,8.7475,8.685,8.685,800004.0
2020-12-22 12:00:00,8.69,8.72,8.64,8.65,841124.0,8.69,8.72,8.64,8.65,841124.0
2020-12-22 12:30:00,8.64,8.68,8.63,8.66,393956.0,8.64,8.68,8.63,8.66,393956.0
2020-12-22 13:00:00,8.6675,8.675,8.5775,8.6175,1000836.0,8.6675,8.675,8.5775,8.6175,1000836.0
2020-12-22 13:30:00,8.6175,8.7025,8.615,8.685,839836.0,8.6175,8.7025,8.615,8.685,839836.0
2020-12-22 14:00:00,8.6875,8.72,8.615,8.625,937788.0,8.6875,8.72,8.615,8.625,937788.0
2020-12-22 14:30:00,8.6225,8.6225,8.565,8.595,684992.0,8.6225,8.6225,8.565,8.595,684992.0
2020-12-22 15:00:00,8.59,8.61,8.57,8.57,561212.0,8.59,8.61,8.57,8.57,561212.0
2020-12-22 15:30:00,8.57,8.61,8.56,8.6,591448.0,8.57,8.61,8.56,8.6,591448.0
2020-12-23 09:30:00,8.74,8.84,8.73,8.83,1610048.0,8.74,8.84,8.73,8.83,1610048.0
2020-12-23 10:00:00,8.83,8.89,8.8,8.83,1305340.0,8.83,8.89,8.8,8.83,1305340.0
2020-12-23 10:30:00,8.83,8.97,8.79,8.95,2060308.0,8.83,8.97,8.79,8.95,2060308.0
2020-12-23 11:00:00,8.9425,9.0525,8.925,9.0375,1469664.0,8.9425,9.0525,8.925,9.0375,1469664.0
2020-12-23 11:30:00,9.0425,9.1075,9.0175,9.0775,1085324.0,9.0425,9.1075,9.0175,9.0775,1085324.0
2020-12-23 12:00:00,9.075,9.1125,9.0,9.0,433904.0,9.075,9.1125,9.0,9.0,433904.0
2020-12-23 12:30:00,9.0,9.02,8.97,9.0,643724.0,9.0,9.02,8.97,9.0,643724.0
2020-12-23 13:00:00,9.01,9.04,8.99,9.03,305208.0,9.01,9.04,8.99,9.03,305208.0
2020-12-23 13:30:00,9.0275,9.0675,9.01,9.0475,358868.0,9.0275,9.0675,9.01,9.0475,358868.0
2020-12-23 14:00:00,9.05,9.07,8.99,8.99,643260.0,9.05,9.07,8.99,8.99,643260.0
2020-12-23 14:30:00,8.9825,9.0025,8.9225,8.9275,615312.0,8.9825,9.0025,8.9225,8.9275,615312.0
2020-12-23 15:00:00,8.93,8.9775,8.93,8.965,257168.0,8.93,8.9775,8.93,8.965,257168.0
2020-12-23 15:30:00,8.965,8.9975,8.955,8.9625,397720.0,8.965,8.9975,8.955,8.9625,397720.0
2020-12-24 09:30:00,8.89,8.915,8.85,8.8875,455836.0,8.89,8.915,8.85,8.8875,455836.0
2020-12-24 10:00:00,8.8875,8.975,8.865,8.955,329360.0,8.8875,8.975,8.865,8.955,329360.0
2020-12-24 10:30:00,8.9625,8.97,8.86,8.9125,426468.0,8.9625,8.97,8.86,8.9125,426468.0
2020-12-24 11:00:00,8.91,8.965,8.88,8.9425,181432.0,8.91,8.965,8.88,8.9425,181432.0
2020-12-24 11:30:00,8.94,8.97,8.94,8.95,385060.0,8.94,8.97,8.94,8.95,385060.0
2020-12-24 12:00:00,8.96,9.02,8.95,9.02,373832.0,8.96,9.02,8.95,9.02,373832.0
2020-12-24 12:30:00,9.02,9.0375,8.9825,9.0375,1095056.0,9.02,9.0375,8.9825,9.0375,1095056.0
2020-12-28 09:30:00,9.03,9.09,8.97,9.09,1308392.0,9.03,9.09,8.97,9.09,1308392.0
2020-12-28 10:00:00,9.09,9.1,9.02,9.05,663112.0,9.09,9.1,9.02,9.05,663112.0
2020-12-28 10:30:00,9.06,9.07,8.97,9.0,695848.0,9.06,9.07,8.97,9.0,695848.0
2020-12-28 11:00:00,9.0,9.03,8.97,9.03,530892.0,9.0,9.03,8.97,9.03,530892.0
2020-12-28 11:30:00,9.02,9.08,9.02,9.06,1517028.0,9.02,9.08,9.02,9.06,1517028.0
2020-12-28 12:00:00,9.06,9.1,9.03,9.1,427148.0,9.06,9.1,9.03,9.1,427148.0
2020-12-28 12:30:00,9.1,9.12,9.06,9.06,371296.0,9.1,9.12,9.06,9.06,371296.0
2020-12-28 13:00:00,9.06,9.06,8.96,8.97,665932.0,9.06,9.06,8.96,8.97,665932.0
2020-12-28 13:30:00,8.97,8.99,8.92,8.93,423328.0,8.97,8.99,8.92,8.93,423328.0
2020-12-28 14:00:00,8.92,8.92,8.83,8.86,1079436.0,8.92,8.92,8.83,8.86,1079436.0
2020-12-28 14:30:00,8.87,8.88,8.86,8.87,221252.0,8.87,8.88,8.86,8.87,221252.0
2020-12-28 15:00:00,8.86,8.88,8.86,8.87,191588.0,8.86,8.88,8.86,8.87,191588.0
2020-12-28 15:30:00,8.87,8.89,8.86,8.87,401076.0,8.87,8.89,8.86,8.87,401076.0
2020-12-29 09:30:00,9.06,9.08,8.96,8.99,1123936.0,9.06,9.08,8.96,8.99,1123936.0
2020-12-29 10:00:00,8.97,9.03,8.94,9.01,609888.0,8.97,9.03,8.94,9.01,609888.0
2020-12-29 10:30:00,9.01,9.05,9.01,9.05,334748.0,9.01,9.05,9.01,9.05,334748.0
2020-12-29 11:00:00,9.04,9.08,8.97,8.97,503992.0,9.04,9.08,8.97,8.97,503992.0
2020-12-29 11:30:00,8.98,9.04,8.98,9.04,377548.0,8.98,9.04,8.98,9.04,377548.0
2020-12-29 12:00:00,9.03,9.04,8.97,8.99,330372.0,9.03,9.04,8.97,8.99,330372.0
2020-12-29 12:30:00,8.98,8.98,8.94,8.96,387192.0,8.98,8.98,8.94,8.96,387192.0
2020-12-29 13:00:00,8.95,8.99,8.94,8.98,174564.0,8.95,8.99,8.94,8.98,174564.0
2020-12-29 13:30:00,8.98,8.99,8.94,8.96,176812.0,8.98,8.99,8.94,8.96,176812.0
2020-12-29 14:00:00,8.96,8.99,8.91,8.97,505128.0,8.96,8.99,8.91,8.97,505128.0
2020-12-29 14:30:00,8.97,8.99,8.95,8.97,113068.0,8.97,8.99,8.95,8.97,113068.0
2020-12-29 15:00:00,8.97,9.0,8.97,8.99,184216.0,8.97,9.0,8.97,8.99,184216.0
2020-12-29 15:30:00,8.99,8.99,8.97,8.97,441720.0,8.99,8.99,8.97,8.97,441720.0
2020-12-30 09:30:00,8.87,9.07,8.86,9.07,1043372.0,8.87,9.07,8.86,9.07,1043372.0
2020-12-30 10:00:00,9.07,9.09,9.06,9.08,539540.0,9.07,9.09,9.06,9.08,539540.0
2020-12-30 10:30:00,9.08,9.19,9.05,9.08,1458012.0,9.08,9.19,9.05,9.08,1458012.0
2020-12-30 11:00:00,9.09,9.09,8.94,8.97,1496148.0,9.09,9.09,8.94,8.97,1496148.0
2020-12-30 11:30:00,8.96,8.97,8.93,8.95,505072.0,8.96,8.97,8.93,8.95,505072.0
2020-12-30 12:00:00,8.96,8.97,8.93,8.96,304668.0,8.96,8.97,8.93,8.96,304668.0
2020-12-30 12:30:00,8.96,8.97,8.88,8.94,492512.0,8.96,8.97,8.88,8.94,492512.0
2020-12-30 13:00:00,8.93,8.99,8.93,8.98,132592.0,8.93,8.99,8.93,8.98,132592.0
2020-12-30 13:30:00,8.98,9.05,8.97,9.01,407056.0,8.98,9.05,8.97,9.01,407056.0
2020-12-30 14:00:00,9.02,9.09,9.02,9.06,669492.0,9.02,9.09,9.02,9.06,669492.0
2020-12-30 14:30:00,9.06,9.06,9.03,9.03,448444.0,9.06,9.06,9.03,9.03,448444.0
2020-12-30 15:00:00,9.03,9.06,9.03,9.05,198892.0,9.03,9.06,9.03,9.05,198892.0
2020-12-30 15:30:00,9.05,9.05,9.02,9.02,345772.0,9.05,9.05,9.02,9.02,345772.0
2020-12-31 09:30:00,8.93,8.95,8.89,8.9,632516.0,8.93,8.95,8.89,8.9,632516.0
2020-12-31 10:00:00,8.9,8.93,8.87,8.88,466564.0,8.9,8.93,8.87,8.88,466564.0
2020-12-31 10:30:00,8.88,8.96,8.88,8.95,451852.0,8.88,8.96,8.88,8.95,451852.0
2020-12-31 11:00:00,8.95,8.99,8.94,8.98,374360.0,8.95,8.99,8.94,8.98,374360.0
2020-12-31 11:30:00,8.99,9.01,8.96,8.97,436820.0,8.99,9.01,8.96,8.97,436820.0
2020-12-31 12:00:00,8.97,9.01,8.96,9.01,302348.0,8.97,9.01,8.96,9.01,302348.0
2020-12-31 12:30:00,9.0,9.01,8.93,8.94,583524.0,9.0,9.01,8.93,8.94,583524.0
2020-12-31 13:00:00,8.94,9.01,8.93,8.99,310032.0,8.94,9.01,8.93,8.99,310032.0
2020-12-31 13:30:00,8.99,8.99,8.94,8.98,351984.0,8.99,8.99,8.94,8.98,351984.0
2020-12-31 14:00:00,8.98,9.11,8.98,9.08,1061388.0,8.98,9.11,8.98,9.08,1061388.0
2020-12-31 14:30:00,9.08,9.1,9.06,9.06,352944.0,9.08,9.1,9.06,9.06,352944.0
2020-12-31 15:00:00,9.06,9.07,9.06,9.07,179092.0,9.06,9.07,9.06,9.07,179092.0
2020-12-31 15:30:00,9.07,9.08,9.04,9.08,515024.0,9.07,9.08,9.04,9.08,515024.0
2021-01-04 09:30:00,9.09,9.22,9.03,9.19,1485268.0,9.09,9.22,9.03,9.19,1485268.0
2021-01-04 10:00:00,9.2,9.24,9.09,9.1,1149528.0,9.2,9.24,9.09,9.1,1149528.0
2021-01-04 10:30:00,9.1,9.11,8.71,8.85,3585144.0,9.1,9.11,8.71,8.85,3585144.0
2021-01-04 11:00:00,8.84,8.84,8.7,8.8,1398868.0,8.84,8.84,8.7,8.8,1398868.0
2021-01-04 11:30:00,8.78,8.89,8.74,8.86,1197312.0,8.78,8.89,8.74,8.86,1197312.0
2021-01-04 12:00:00,8.86,8.9,8.8,8.86,939456.0,8.86,8.9,8.8,8.86,939456.0
2021-01-04 12:30:00,8.85,8.85,8.78,8.84,373960.0,8.85,8.85,8.78,8.84,373960.0
2021-01-04 13:00:00,8.84,8.97,8.83,8.96,493992.0,8.84,8.97,8.83,8.96,493992.0
2021-01-04 13:30:00,8.94,8.98,8.9,8.96,369940.0,8.94,8.98,8.9,8.96,369940.0
2021-01-04 14:00:00,8.96,8.97,8.82,8.83,778676.0,8.96,8.97,8.82,8.83,778676.0
2021-01-04 14:30:00,8.83,8.83,8.72,8.81,2871804.0,8.83,8.83,8.72,8.81,2871804.0
2021-01-04 15:00:00,8.81,8.82,8.68,8.72,1123036.0,8.81,8.82,8.68,8.72,1123036.0
2021-01-04 15:30:00,8.72,8.77,8.71,8.76,807780.0,8.72,8.77,8.71,8.76,807780.0
2021-01-05 09:30:00,9.28,9.49,9.28,9.46,2820904.0,9.28,9.49,9.28,9.46,2820904.0
2021-01-05 10:00:00,9.47,9.56,9.47,9.53,1491936.0,9.47,9.56,9.47,9.53,1491936.0
2021-01-05 10:30:00,9.54,9.65,9.47,9.56,2458148.0,9.54,9.65,9.47,9.56,2458148.0
2021-01-05 11:00:00,9.56,9.61,9.49,9.51,1117776.0,9.56,9.61,9.49,9.51,1117776.0
2021-01-05 11:30:00,9.51,9.53,9.41,9.49,1091100.0,9.51,9.53,9.41,9.49,1091100.0
2021-01-05 12:00:00,9.49,9.59,9.48,9.58,1074476.0,9.49,9.59,9.48,9.58,1074476.0
2021-01-05 12:30:00,9.59,9.59,9.52,9.54,565532.0,9.59,9.59,9.52,9.54,565532.0
2021-01-05 13:00:00,9.55,9.64,9.52,9.61,5583212.0,9.55,9.64,9.52,9.61,5583212.0
2021-01-05 13:30:00,9.61,9.62,9.55,9.61,879180.0,9.61,9.62,9.55,9.61,879180.0
2021-01-05 14:00:00,9.61,9.62,9.53,9.54,934316.0,9.61,9.62,9.53,9.54,934316.0
2021-01-05 14:30:00,9.54,9.58,9.52,9.54,670452.0,9.54,9.58,9.52,9.54,670452.0
2021-01-05 15:00:00,9.54,9.55,9.49,9.54,593036.0,9.54,9.55,9.49,9.54,593036.0
2021-01-05 15:30:00,9.53,9.55,9.51,9.53,487848.0,9.53,9.55,9.51,9.53,487848.0
2021-01-06 09:30:00,9.52,9.58,9.48,9.52,979904.0,9.52,9.58,9.48,9.52,979904.0
2021-01-06 10:00:00,9.53,9.56,9.47,9.49,870896.0,9.53,9.56,9.47,9.49,870896.0
2021-01-06 10:30:00,9.49,9.68,9.49,9.64,1266752.0,9.49,9.68,9.49,9.64,1266752.0
2021-01-06 11:00:00,9.64,9.77,9.6,9.77,888544.0,9.64,9.77,9.6,9.77,888544.0
2021-01-06 11:30:00,9.77,9.78,9.69,9.74,704268.0,9.77,9.78,9.69,9.74,704268.0
2021-01-06 12:00:00,9.75,9.75,9.67,9.69,348612.0,9.75,9.75,9.67,9.69,348612.0
2021-01-06 12:30:00,9.7,9.73,9.64,9.71,632572.0,9.7,9.73,9.64,9.71,632572.0
2021-01-06 13:00:00,9.72,9.76,9.71,9.72,423096.0,9.72,9.76,9.71,9.72,423096.0
2021-01-06 13:30:00,9.72,9.77,9.72,9.76,292604.0,9.72,9.77,9.72,9.76,292604.0
2021-01-06 14:00:00,9.75,9.76,9.68,9.7,667548.0,9.75,9.76,9.68,9.7,667548.0
2021-01-06 14:30:00,9.7,9.7,9.53,9.56,1261092.0,9.7,9.7,9.53,9.56,1261092.0
2021-01-06 15:00:00,9.56,9.61,9.31,9.61,2611252.0,9.56,9.61,9.31,9.61,2611252.0
2021-01-06 15:30:00,9.61,9.62,9.57,9.59,537156.0,9.61,9.62,9.57,9.59,537156.0
2021-01-07 09:30:00,9.74,9.79,9.71,9.74,1476180.0,9.74,9.79,9.71,9.74,1476180.0
2021-01-07 10:00:00,9.75,9.78,9.69,9.73,381732.0,9.75,9.78,9.69,9.73,381732.0
2021-01-07 10:30:00,9.75,9.81,9.75,9.81,484644.0,9.75,9.81,9.75,9.81,484644.0
2021-01-07 11:00:00,9.81,9.84,9.78,9.82,1039080.0,9.81,9.84,9.78,9.82,1039080.0
2021-01-07 11:30:00,9.81,9.84,9.74,9.77,530788.0,9.81,9.84,9.74,9.77,530788.0
2021-01-07 12:00:00,9.76,9.79,9.71,9.75,824400.0,9.76,9.79,9.71,9.75,824400.0
2021-01-07 12:30:00,9.76,9.79,9.74,9.75,603992.0,9.76,9.79,9.74,9.75,603992.0
2021-01-07 13:00:00,9.75,9.79,9.73,9.77,714180.0,9.75,9.79,9.73,9.77,714180.0
2021-01-07 13:30:00,9.76,9.8,9.76,9.79,504452.0,9.76,9.8,9.76,9.79,504452.0
2021-01-07 14:00:00,9.79,9.8,9.75,9.78,525380.0,9.79,9.8,9.75,9.78,525380.0
2021-01-07 14:30:00,9.78,9.82,9.74,9.81,507788.0,9.78,9.82,9.74,9.81,507788.0
2021-01-07 15:00:00,9.8,9.82,9.79,9.81,276116.0,9.8,9.82,9.79,9.81,276116.0
2021-01-07 15:30:00,9.81,9.82,9.8,9.81,360268.0,9.81,9.82,9.8,9.81,360268.0
2021-01-08 09:30:00,10.03,10.05,9.94,9.98,1804048.0,10.03,10.05,9.94,9.98,1804048.0
2021-01-08 10:00:00,9.98,10.03,9.97,9.99,581020.0,9.98,10.03,9.97,9.99,581020.0
2021-01-08 10:30:00,10.01,10.08,10.0,10.06,695988.0,10.01,10.08,10.0,10.06,695988.0
2021-01-08 11:00:00,10.06,10.09,10.04,10.06,378264.0,10.06,10.09,10.04,10.06,378264.0
2021-01-08 11:30:00,10.06,10.07,10.02,10.04,207408.0,10.06,10.07,10.02,10.04,207408.0
2021-01-08 12:00:00,10.04,10.06,9.98,10.06,321240.0,10.04,10.06,9.98,10.06,321240.0
2021-01-08 12:30:00,10.06,10.1,10.05,10.09,306344.0,10.06,10.1,10.05,10.09,306344.0
2021-01-08 13:00:00,10.09,10.09,10.0,10.05,400688.0,10.09,10.09,10.0,10.05,400688.0
2021-01-08 13:30:00,10.05,10.11,10.03,10.11,385276.0,10.05,10.11,10.03,10.11,385276.0
2021-01-08 14:00:00,10.11,10.27,10.09,10.24,887768.0,10.11,10.27,10.09,10.24,887768.0
2021-01-08 14:30:00,10.24,10.26,10.17,10.21,471792.0,10.24,10.26,10.17,10.21,471792.0
2021-01-08 15:00:00,10.23,10.28,10.22,10.26,620120.0,10.23,10.28,10.22,10.26,620120.0
2021-01-08 15:30:00,10.26,10.34,10.24,10.3,686484.0,10.26,10.34,10.24,10.3,686484.0
2021-01-11 09:30:00,9.99,10.06,9.96,10.06,1183968.0,9.99,10.06,9.96,10.06,1183968.0
2021-01-11 10:00:00,10.05,10.13,10.03,10.12,656792.0,10.05,10.13,10.03,10.12,656792.0
2021-01-11 10:30:00,10.13,10.18,10.11,10.17,444920.0,10.13,10.18,10.11,10.17,444920.0
2021-01-11 11:00:00,10.17,10.2,10.13,10.19,324580.0,10.17,10.2,10.13,10.19,324580.0
2021-01-11 11:30:00,10.17,10.2,10.15,10.18,230816.0,10.17,10.2,10.15,10.18,230816.0
2021-01-11 12:00:00,10.19,10.21,10.14,10.17,301968.0,10.19,10.21,10.14,10.17,301968.0
2021-01-11 12:30:00,10.16,10.28,10.16,10.24,393816.0,10.16,10.28,10.16,10.24,393816.0
2021-01-11 13:00:00,10.24,10.28,10.19,10.2,375540.0,10.24,10.28,10.19,10.2,375540.0
2021-01-11 13:30:00,10.2,10.25,10.17,10.23,332392.0,10.2,10.25,10.17,10.23,332392.0
2021-01-11 14:00:00,10.24,10.3,10.23,10.26,705920.0,10.24,10.3,10.23,10.26,705920.0
2021-01-11 14:30:00,10.25,10.25,10.19,10.21,247152.0,10.25,10.25,10.19,10.21,247152.0
2021-01-11 15:00:00,10.22,10.22,10.17,10.19,628428.0,10.22,10.22,10.17,10.19,628428.0
2021-01-11 15:30:00,10.2,10.22,10.18,10.21,454056.0,10.2,10.22,10.18,10.21,454056.0
2021-01-12 09:30:00,10.46,10.49,10.4,10.43,740580.0,10.46,10.49,10.4,10.43,740580.0
2021-01-12 10:00:00,10.44,10.55,10.42,10.51,809308.0,10.44,10.55,10.42,10.51,809308.0
2021-01-12 10:30:00,10.52,10.58,10.52,10.57,705456.0,10.52,10.58,10.52,10.57,705456.0
2021-01-12 11:00:00,10.58,10.6,10.56,10.59,493232.0,10.58,10.6,10.56,10.59,493232.0
2021-01-12 11:30:00,10.59,10.61,10.53,10.56,305408.0,10.59,10.61,10.53,10.56,305408.0
2021-01-12 12:00:00,10.57,10.58,10.49,10.55,522300.0,10.57,10.58,10.49,10.55,522300.0
2021-01-12 12:30:00,10.56,10.56,10.54,10.55,188284.0,10.56,10.56,10.54,10.55,188284.0
2021-01-12 13:00:00,10.54,10.58,10.5,10.53,271064.0,10.54,10.58,10.5,10.53,271064.0
2021-01-12 13:30:00,10.53,10.59,10.52,10.58,294140.0,10.53,10.59,10.52,10.58,294140.0
2021-01-12 14:00:00,10.58,10.65,10.56,10.62,826768.0,10.58,10.65,10.56,10.62,826768.0
2021-01-12 14:30:00,10.62,10.63,10.59,10.61,375404.0,10.62,10.63,10.59,10.61,375404.0
2021-01-12 15:00:00,10.61,10.62,10.59,10.6,167600.0,10.61,10.62,10.59,10.6,167600.0
2021-01-12 15:30:00,10.6,10.61,10.58,10.58,560148.0,10.6,10.61,10.58,10.58,560148.0
2021-01-13 09:30:00,10.51,10.54,10.42,10.47,830624.0,10.51,10.54,10.42,10.47,830624.0
2021-01-13 10:00:00,10.47,10.62,10.47,10.59,485372.0,10.47,10.62,10.47,10.59,485372.0
2021-01-13 10:30:00,10.58,10.7,10.5,10.68,781396.0,10.58,10.7,10.5,10.68,781396.0
2021-01-13 11:00:00,10.69,10.7,10.56,10.65,730528.0,10.69,10.7,10.56,10.65,730528.0
2021-01-13 11:30:00,10.65,10.65,10.59,10.61,276824.0,10.65,10.65,10.59,10.61,276824.0
2021-01-13 12:00:00,10.62,10.62,10.5,10.55,386652.0,10.62,10.62,10.5,10.55,386652.0
2021-01-13 12:30:00,10.54,10.58,10.51,10.54,142416.0,10.54,10.58,10.51,10.54,142416.0
2021-01-13 13:00:00,10.54,10.6,10.53,10.59,188564.0,10.54,10.6,10.53,10.59,188564.0
2021-01-13 13:30:00,10.58,10.61,10.55,10.6,129500.0,10.58,10.61,10.55,10.6,129500.0
2021-01-13 14:00:00,10.6,10.64,10.57,10.58,375672.0,10.6,10.64,10.57,10.58,375672.0
2021-01-13 14:30:00,10.6,10.6,10.56,10.59,433556.0,10.6,10.6,10.56,10.59,433556.0
2021-01-13 15:00:00,10.59,10.59,10.55,10.55,145200.0,10.59,10.59,10.55,10.55,145200.0
2021-01-13 15:30:00,10.56,10.59,10.55,10.56,425348.0,10.56,10.59,10.55,10.56,425348.0
2021-01-14 09:30:00,10.5,10.59,10.49,10.58,837552.0,10.5,10.59,10.49,10.58,837552.0
2021-01-14 10:00:00,10.58,10.61,10.47,10.47,557332.0,10.58,10.61,10.47,10.47,557332.0
2021-01-14 10:30:00,10.47,10.5,10.44,10.46,422596.0,10.47,10.5,10.44,10.46,422596.0
2021-01-14 11:00:00,10.47,10.56,10.47,10.55,269456.0,10.47,10.56,10.47,10.55,269456.0
2021-01-14 11:30:00,10.55,10.58,10.51,10.57,301872.0,10.55,10.58,10.51,10.57,301872.0
2021-01-14 12:00:00,10.57,10.59,10.55,10.58,348784.0,10.57,10.59,10.55,10.58,348784.0
2021-01-14 12:30:00,10.58,10.69,10.55,10.69,701492.0,10.58,10.69,10.55,10.69,701492.0
2021-01-14 13:00:00,10.68,10.75,10.67,10.69,371796.0,10.68,10.75,10.67,10.69,371796.0
2021-01-14 13:30:00,10.68,10.71,10.66,10.67,138468.0,10.68,10.71,10.66,10.67,138468.0
2021-01-14 14:00:00,10.68,10.79,10.68,10.78,491448.0,10.68,10.79,10.68,10.78,491448.0
2021-01-14 14:30:00,10.79,10.83,10.75,10.79,304424.0,10.79,10.83,10.75,10.79,304424.0
2021-01-14 15:00:00,10.79,10.82,10.78,10.81,272408.0,10.79,10.82,10.78,10.81,272408.0
2021-01-14 15:30:00,10.81,10.81,10.77,10.8,477376.0,10.81,10.81,10.77,10.8,477376.0
2021-01-15 09:30:00,10.49,10.55,10.46,10.53,1167668.0,10.49,10.55,10.46,10.53,1167668.0
2021-01-15 10:00:00,10.54,10.54,10.16,10.21,1801160.0,10.54,10.54,10.16,10.21,1801160.0
2021-01-15 10:30:00,10.19,10.3,10.16,10.23,891460.0,10.19,10.3,10.16,10.23,891460.0
2021-01-15 11:00:00,10.24,10.28,10.14,10.27,1326844.0,10.24,10.28,10.14,10.27,1326844.0
2021-01-15 11:30:00,10.28,10.37,10.28,10.34,561664.0,10.28,10.37,10.28,10.34,561664.0
2021-01-15 12:00:00,10.33,10.35,10.21,10.26,408948.0,10.33,10.35,10.21,10.26,408948.0
2021-01-15 12:30:00,10.26,10.33,10.26,10.32,233876.0,10.26,10.33,10.26,10.32,233876.0
2021-01-15 13:00:00,10.32,10.35,10.29,10.34,209412.0,10.32,10.35,10.29,10.34,209412.0
2021-01-15 13:30:00,10.34,10.34,10.31,10.33,564364.0,10.34,10.34,10.31,10.33,564364.0
2021-01-15 14:00:00,10.33,10.38,10.31,10.37,351052.0,10.33,10.38,10.31,10.37,351052.0
2021-01-15 14:30:00,10.36,10.36,10.34,10.35,263576.0,10.36,10.36,10.34,10.35,263576.0
2021-01-15 15:00:00,10.34,10.34,10.28,10.28,332668.0,10.34,10.34,10.28,10.28,332668.0
2021-01-15 15:30:00,10.28,10.29,10.24,10.29,766408.0,10.28,10.29,10.24,10.29,766408.0
2021-01-19 09:30:00,10.48,10.51,10.37,10.41,911920.0,10.48,10.51,10.37,10.41,911920.0
2021-01-19 10:00:00,10.42,10.49,10.38,10.48,296352.0,10.42,10.49,10.38,10.48,296352.0
2021-01-19 10:30:00,10.49,10.56,10.49,10.53,674492.0,10.49,10.56,10.49,10.53,674492.0
2021-01-19 11:00:00,10.53,10.56,10.49,10.56,466768.0,10.53,10.56,10.49,10.56,466768.0
2021-01-19 11:30:00,10.56,10.57,10.49,10.52,360068.0,10.56,10.57,10.49,10.52,360068.0
2021-01-19 12:00:00,10.52,10.52,10.47,10.49,422288.0,10.52,10.52,10.47,10.49,422288.0
2021-01-19 12:30:00,10.49,10.54,10.48,10.52,356336.0,10.49,10.54,10.48,10.52,356336.0
2021-01-19 13:00:00,10.52,10.52,10.47,10.51,262344.0,10.52,10.52,10.47,10.51,262344.0
2021-01-19 13:30:00,10.51,10.54,10.49,10.51,392896.0,10.51,10.54,10.49,10.51,392896.0
2021-01-19 14:00:00,10.52,10.53,10.47,10.51,481876.0,10.52,10.53,10.47,10.51,481876.0
2021-01-19 14:30:00,10.51,10.52,10.47,10.5,294556.0,10.51,10.52,10.47,10.5,294556.0
2021-01-19 15:00:00,10.5,10.52,10.5,10.51,73348.0,10.5,10.52,10.5,10.51,73348.0
2021-01-19 15:30:00,10.52,10.52,10.47,10.5,303004.0,10.52,10.52,10.47,10.5,303004.0
2021-01-20 09:30:00,10.72,10.74,10.61,10.65,762792.0,10.72,10.74,10.61,10.65,762792.0
2021-01-20 10:00:00,10.64,10.7,10.61,10.62,317484.0,10.64,10.7,10.61,10.62,317484.0
2021-01-20 10:30:00,10.64,10.68,10.58,10.61,555940.0,10.64,10.68,10.58,10.61,555940.0
2021-01-20 11:00:00,10.61,10.66,10.6,10.63,340360.0,10.61,10.66,10.6,10.63,340360.0
2021-01-20 11:30:00,10.63,10.65,10.6,10.61,362908.0,10.63,10.65,10.6,10.61,362908.0
2021-01-20 12:00:00,10.61,10.64,10.61,10.61,234588.0,10.61,10.64,10.61,10.61,234588.0
2021-01-20 12:30:00,10.62,10.65,10.53,10.59,734072.0,10.62,10.65,10.53,10.59,734072.0
2021-01-20 13:00:00,10.6,10.68,10.59,10.68,401748.0,10.6,10.68,10.59,10.68,401748.0
2021-01-20 13:30:00,10.67,10.67,10.58,10.58,416252.0,10.67,10.67,10.58,10.58,416252.0
2021-01-20 14:00:00,10.57,10.6,10.51,10.6,490608.0,10.57,10.6,10.51,10.6,490608.0
2021-01-20 14:30:00,10.6,10.6,10.52,10.52,249664.0,10.6,10.6,10.52,10.52,249664.0
2021-01-20 15:00:00,10.53,10.53,10.44,10.48,312564.0,10.53,10.53,10.44,10.48,312564.0
2021-01-20 15:30:00,10.48,10.51,10.47,10.5,334100.0,10.48,10.51,10.47,10.5,334100.0
2021-01-21 09:30:00,10.54,10.6,10.44,10.44,651400.0,10.54,10.6,10.44,10.44,651400.0
2021-01-21 10:00:00,10.45,10.53,10.43,10.52,260828.0,10.45,10.53,10.43,10.52,260828.0
2021-01-21 10:30:00,10.52,10.57,10.5,10.56,329740.0,10.52,10.57,10.5,10.56,329740.0
2021-01-21 11:00:00,10.56,10.63,10.51,10.55,651892.0,10.56,10.63,10.51,10.55,651892.0
2021-01-21 11:30:00,10.54,10.55,10.49,10.52,240056.0,10.54,10.55,10.49,10.52,240056.0
2021-01-21 12:00:00,10.52,10.54,10.47,10.5,167828.0,10.52,10.54,10.47,10.5,167828.0
2021-01-21 12:30:00,10.5,10.57,10.49,10.55,127464.0,10.5,10.57,10.49,10.55,127464.0
2021-01-21 13:00:00,10.55,10.58,10.52,10.53,160704.0,10.55,10.58,10.52,10.53,160704.0
2021-01-21 13:30:00,10.53,10.56,10.5,10.55,181236.0,10.53,10.56,10.5,10.55,181236.0
2021-01-21 14:00:00,10.55,10.57,10.53,10.55,308700.0,10.55,10.57,10.53,10.55,308700.0
2021-01-21 14:30:00,10.55,10.56,10.53,10.53,212716.0,10.55,10.56,10.53,10.53,212716.0
2021-01-21 15:00:00,10.52,10.54,10.51,10.52,149972.0,10.52,10.54,10.51,10.52,149972.0
2021-01-21 15:30:00,10.53,10.53,10.49,10.5,258508.0,10.53,10.53,10.49,10.5,258508.0
2021-01-22 09:30:00,10.02,10.25,10.0,10.23,1669660.0,10.02,10.25,10.0,10.23,1669660.0
2021-01-22 10:00:00,10.23,10.39,10.21,10.36,841944.0,10.23,10.39,10.21,10.36,841944.0
2021-01-22 10:30:00,10.36,10.4,10.28,10.31,692800.0,10.36,10.4,10.28,10.31,692800.0
2021-01-22 11:00:00,10.31,10.37,10.18,10.25,1064568.0,10.31,10.37,10.18,10.25,1064568.0
2021-01-22 11:30:00,10.25,10.31,10.24,10.3,389000.0,10.25,10.31,10.24,10.3,389000.0
2021-01-22 12:00:00,10.29,10.33,10.26,10.27,170956.0,10.29,10.33,10.26,10.27,170956.0
2021-01-22 12:30:00,10.26,10.3,10.24,10.26,175972.0,10.26,10.3,10.24,10.26,175972.0
2021-01-22 13:00:00,10.26,10.28,10.21,10.27,279248.0,10.26,10.28,10.21,10.27,279248.0
2021-01-22 13:30:00,10.27,10.31,10.27,10.28,217172.0,10.27,10.31,10.27,10.28,217172.0
2021-01-22 14:00:00,10.27,10.28,10.14,10.25,995488.0,10.27,10.28,10.14,10.25,995488.0
2021-01-22 14:30:00,10.25,10.27,10.22,10.22,168504.0,10.25,10.27,10.22,10.22,168504.0
2021-01-22 15:00:00,10.21,10.24,10.17,10.18,254356.0,10.21,10.24,10.17,10.18,254356.0
2021-01-22 15:30:00,10.17,10.2,10.15,10.18,275240.0,10.17,10.2,10.15,10.18,275240.0
2021-01-25 09:30:00,10.11,10.25,10.08,10.22,1027032.0,10.11,10.25,10.08,10.22,1027032.0
2021-01-25 10:00:00,10.22,10.3,10.22,10.28,383104.0,10.22,10.3,10.22,10.28,383104.0
2021-01-25 10:30:00,10.29,10.3,10.2,10.2,588224.0,10.29,10.3,10.2,10.2,588224.0
2021-01-25 11:00:00,10.21,10.23,10.06,10.17,959736.0,10.21,10.23,10.06,10.17,959736.0
2021-01-25 11:30:00,10.19,10.27,10.16,10.26,275640.0,10.19,10.27,10.16,10.26,275640.0
2021-01-25 12:00:00,10.27,10.28,10.22,10.22,245520.0,10.27,10.28,10.22,10.22,245520.0
2021-01-25 12:30:00,10.23,10.28,10.23,10.27,146764.0,10.23,10.28,10.23,10.27,146764.0
2021-01-25 13:00:00,10.28,10.33,10.26,10.33,182716.0,10.28,10.33,10.26,10.33,182716.0
2021-01-25 13:30:00,10.33,10.35,10.3,10.32,523224.0,10.33,10.35,10.3,10.32,523224.0
2021-01-25 14:00:00,10.3,10.41,10.29,10.4,341416.0,10.3,10.41,10.29,10.4,341416.0
2021-01-25 14:30:00,10.4,10.43,10.38,10.38,290152.0,10.4,10.43,10.38,10.38,290152.0
2021-01-25 15:00:00,10.38,10.4,10.38,10.38,93912.0,10.38,10.4,10.38,10.38,93912.0
2021-01-25 15:30:00,10.38,10.4,10.37,10.39,340184.0,10.38,10.4,10.37,10.39,340184.0
2021-01-26 09:30:00,10.45,10.51,10.38,10.45,819328.0,10.45,10.51,10.38,10.45,819328.0
2021-01-26 10:00:00,10.44,10.47,10.32,10.4,608760.0,10.44,10.47,10.32,10.4,608760.0
2021-01-26 10:30:00,10.4,10.4,10.31,10.33,232896.0,10.4,10.4,10.31,10.33,232896.0
2021-01-26 11:00:00,10.35,10.36,10.3,10.34,253364.0,10.35,10.36,10.3,10.34,253364.0
2021-01-26 11:30:00,10.33,10.35,10.29,10.29,632168.0,10.33,10.35,10.29,10.29,632168.0
2021-01-26 12:00:00,10.29,10.35,10.27,10.35,203860.0,10.29,10.35,10.27,10.35,203860.0
2021-01-26 12:30:00,10.35,10.36,10.32,10.33,228916.0,10.35,10.36,10.32,10.33,228916.0
2021-01-26 13:00:00,10.31,10.35,10.3,10.33,141272.0,10.31,10.35,10.3,10.33,141272.0
2021-01-26 13:30:00,10.32,10.34,10.31,10.34,170980.0,10.32,10.34,10.31,10.34,170980.0
2021-01-26 14:00:00,10.33,10.36,10.32,10.33,185676.0,10.33,10.36,10.32,10.33,185676.0
2021-01-26 14:30:00,10.34,10.35,10.31,10.31,91396.0,10.34,10.35,10.31,10.31,91396.0
2021-01-26 15:00:00,10.31,10.33,10.3,10.31,78048.0,10.31,10.33,10.3,10.31,78048.0
2021-01-26 15:30:00,10.32,10.32,10.29,10.3,244664.0,10.32,10.32,10.29,10.3,244664.0
2021-01-27 09:30:00,10.29,10.29,10.06,10.19,832832.0,10.29,10.29,10.06,10.19,832832.0
2021-01-27 10:00:00,10.18,10.3,10.18,10.2,371152.0,10.18,10.3,10.18,10.2,371152.0
2021-01-27 10:30:00,10.3,10.53,10.3,10.52,1125872.0,10.3,10.53,10.3,10.52,1125872.0
2021-01-27 11:00:00,10.53,10.57,10.44,10.51,833112.0,10.53,10.57,10.44,10.51,833112.0
2021-01-27 11:30:00,10.52,10.56,10.49,10.49,420260.0,10.52,10.56,10.49,10.49,420260.0
2021-01-27 12:00:00,10.48,10.56,10.47,10.51,932900.0,10.48,10.56,10.47,10.51,932900.0
2021-01-27 12:30:00,10.5,10.55,10.49,10.54,177452.0,10.5,10.55,10.49,10.54,177452.0
2021-01-27 13:00:00,10.55,10.55,10.42,10.46,446400.0,10.55,10.55,10.42,10.46,446400.0
2021-01-27 13:30:00,10.45,10.46,10.38,10.39,234204.0,10.45,10.46,10.38,10.39,234204.0
2021-01-27 14:00:00,10.39,10.44,10.37,10.4,305224.0,10.39,10.44,10.37,10.4,305224.0
2021-01-27 14:30:00,10.4,10.4,10.29,10.31,391292.0,10.4,10.4,10.29,10.31,391292.0
2021-01-27 15:00:00,10.31,10.33,10.29,10.3,148036.0,10.31,10.33,10.29,10.3,148036.0
2021-01-27 15:30:00,10.3,10.34,10.28,10.33,330116.0,10.3,10.34,10.28,10.33,330116.0
2021-01-28 09:30:00,10.57,10.61,10.5,10.51,919252.0,10.57,10.61,10.5,10.51,919252.0
2021-01-28 10:00:00,10.53,10.56,10.47,10.49,297420.0,10.53,10.56,10.47,10.49,297420.0
2021-01-28 10:30:00,10.49,10.49,10.31,10.37,760644.0,10.49,10.49,10.31,10.37,760644.0
2021-01-28 11:00:00,10.38,10.38,10.24,10.26,923960.0,10.38,10.38,10.24,10.26,923960.0
2021-01-28 11:30:00,10.26,10.31,10.23,10.26,504184.0,10.26,10.31,10.23,10.26,504184.0
2021-01-28 12:00:00,10.26,10.3,10.17,10.26,777568.0,10.26,10.3,10.17,10.26,777568.0
2021-01-28 12:30:00,10.26,10.28,10.21,10.22,439312.0,10.26,10.28,10.21,10.22,439312.0
2021-01-28 13:00:00,10.22,10.28,10.2,10.27,275836.0,10.22,10.28,10.2,10.27,275836.0
2021-01-28 13:30:00,10.28,10.33,10.27,10.31,264440.0,10.28,10.33,10.27,10.31,264440.0
2021-01-28 14:00:00,10.31,10.33,10.19,10.2,445556.0,10.31,10.33,10.19,10.2,445556.0
2021-01-28 14:30:00,10.2,10.22,10.19,10.21,187164.0,10.2,10.22,10.19,10.21,187164.0
2021-01-28 15:00:00,10.21,10.22,10.2,10.2,97340.0,10.21,10.22,10.2,10.2,97340.0
2021-01-28 15:30:00,10.2,10.21,10.18,10.18,246872.0,10.2,10.21,10.18,10.18,246872.0
2021-01-29 09:30:00,10.41,10.47,10.38,10.43,1203612.0,10.41,10.47,10.38,10.43,1203612.0
2021-01-29 10:00:00,10.45,10.45,10.37,10.41,456576.0,10.45,10.45,10.37,10.41,456576.0
2021-01-29 10:30:00,10.41,10.44,10.32,10.35,398576.0,10.41,10.44,10.32,10.35,398576.0
2021-01-29 11:00:00,10.34,10.34,10.19,10.24,595040.0,10.34,10.34,10.19,10.24,595040.0
2021-01-29 11:30:00,10.26,10.28,10.19,10.28,680476.0,10.26,10.28,10.19,10.28,680476.0
2021-01-29 12:00:00,10.27,10.28,10.15,10.17,402408.0,10.27,10.28,10.15,10.17,402408.0
2021-01-29 12:30:00,10.17,10.21,10.11,10.17,563984.0,10.17,10.21,10.11,10.17,563984.0
2021-01-29 13:00:00,10.15,10.24,10.14,10.23,340896.0,10.15,10.24,10.14,10.23,340896.0
2021-01-29 13:30:00,10.23,10.27,10.19,10.19,261584.0,10.23,10.27,10.19,10.19,261584.0
2021-01-29 14:00:00,10.19,10.22,10.14,10.14,368504.0,10.19,10.22,10.14,10.14,368504.0
2021-01-29 14:30:00,10.15,10.16,10.11,10.15,279172.0,10.15,10.16,10.11,10.15,279172.0
2021-01-29 15:00:00,10.16,10.22,10.16,10.19,262384.0,10.16,10.22,10.16,10.19,262384.0
2021-01-29 15:30:00,10.19,10.2,10.13,10.15,384076.0,10.19,10.2,10.13,10.15,384076.0
2021-02-01 09:30:00,10.48,10.49,10.24,10.29,1383344.0,10.48,10.49,10.24,10.29,1383344.0
2021-02-01 10:00:00,10.28,10.4,10.19,10.36,652804.0,10.28,10.4,10.19,10.36,652804.0
2021-02-01 10:30:00,10.36,10.4,10.24,10.32,448048.0,10.36,10.4,10.24,10.32,448048.0
2021-02-01 11:00:00,10.32,10.43,10.28,10.42,352404.0,10.32,10.43,10.28,10.42,352404.0
2021-02-01 11:30:00,10.42,10.51,10.41,10.45,744712.0,10.42,10.51,10.41,10.45,744712.0
2021-02-01 12:00:00,10.45,10.47,10.42,10.46,245908.0,10.45,10.47,10.42,10.46,245908.0
2021-02-01 12:30:00,10.46,10.49,10.46,10.48,254956.0,10.46,10.49,10.46,10.48,254956.0
2021-02-01 13:00:00,10.48,10.61,10.47,10.59,1058484.0,10.48,10.61,10.47,10.59,1058484.0
2021-02-01 13:30:00,10.59,10.6,10.57,10.58,504608.0,10.59,10.6,10.57,10.58,504608.0
2021-02-01 14:00:00,10.59,10.65,10.58,10.65,551108.0,10.59,10.65,10.58,10.65,551108.0
2021-02-01 14:30:00,10.65,10.69,10.63,10.69,617372.0,10.65,10.69,10.63,10.69,617372.0
2021-02-01 15:00:00,10.68,10.71,10.67,10.67,458140.0,10.68,10.71,10.67,10.67,458140.0
2021-02-01 15:30:00,10.66,10.69,10.65,10.68,694104.0,10.66,10.69,10.65,10.68,694104.0
2021-02-02 09:30:00,11.19,11.2,11.08,11.09,1226992.0,11.19,11.2,11.08,11.09,1226992.0
2021-02-02 10:00:00,11.1,11.2,11.1,11.11,808176.0,11.1,11.2,11.1,11.11,808176.0
2021-02-02 10:30:00,11.12,11.19,11.11,11.18,484012.0,11.12,11.19,11.11,11.18,484012.0
2021-02-02 11:00:00,11.17,11.2,11.1,11.12,424596.0,11.17,11.2,11.1,11.12,424596.0
2021-02-02 11:30:00,11.12,11.17,11.09,11.1,301196.0,11.12,11.17,11.09,11.1,301196.0
2021-02-02 12:00:00,11.11,11.11,11.06,11.09,411580.0,11.11,11.11,11.06,11.09,411580.0
2021-02-02 12:30:00,11.08,11.08,11.03,11.07,451780.0,11.08,11.08,11.03,11.07,451780.0
2021-02-02 13:00:00,11.06,11.11,11.06,11.11,126752.0,11.06,11.11,11.06,11.11,126752.0
2021-02-02 13:30:00,11.11,11.12,11.07,11.1,245596.0,11.11,11.12,11.07,11.1,245596.0
2021-02-02 14:00:00,11.1,11.13,11.04,11.09,558876.0,11.1,11.13,11.04,11.09,558876.0
2021-02-02 14:30:00,11.07,11.1,11.02,11.05,606468.0,11.07,11.1,11.02,11.05,606468.0
2021-02-02 15:00:00,11.05,11.09,11.05,11.09,101548.0,11.05,11.09,11.05,11.09,101548.0
2021-02-02 15:30:00,11.09,11.09,11.06,11.08,485828.0,11.09,11.09,11.06,11.08,485828.0
2021-02-03 09:30:00,11.29,11.45,11.29,11.44,1296540.0,11.29,11.45,11.29,11.44,1296540.0
2021-02-03 10:00:00,11.43,11.53,11.42,11.45,1472856.0,11.43,11.53,11.42,11.45,1472856.0
2021-02-03 10:30:00,11.45,11.6,11.35,11.54,1758812.0,11.45,11.6,11.35,11.54,1758812.0
2021-02-03 11:00:00,11.54,11.59,11.44,11.47,892552.0,11.54,11.59,11.44,11.47,892552.0
2021-02-03 11:30:00,11.49,11.63,11.47,11.59,617960.0,11.49,11.63,11.47,11.59,617960.0
2021-02-03 12:00:00,11.57,11.6,11.54,11.54,498400.0,11.57,11.6,11.54,11.54,498400.0
2021-02-03 12:30:00,11.55,11.55,11.48,11.48,713808.0,11.55,11.55,11.48,11.48,713808.0
2021-02-03 13:00:00,11.48,11.48,11.37,11.39,612416.0,11.48,11.48,11.37,11.39,612416.0
2021-02-03 13:30:00,11.4,11.49,11.39,11.47,503040.0,11.4,11.49,11.39,11.47,503040.0
2021-02-03 14:00:00,11.47,11.47,11.4,11.43,476340.0,11.47,11.47,11.4,11.43,476340.0
2021-02-03 14:30:00,11.43,11.45,11.4,11.4,454764.0,11.43,11.45,11.4,11.4,454764.0
2021-02-03 15:00:00,11.4,11.43,11.4,11.43,203448.0,11.4,11.43,11.4,11.43,203448.0
2021-02-03 15:30:00,11.42,11.49,11.42,11.44,428456.0,11.42,11.49,11.42,11.44,428456.0
2021-02-04 09:30:00,11.55,11.58,11.46,11.51,1339516.0,11.55,11.58,11.46,11.51,1339516.0
2021-02-04 10:00:00,11.52,11.52,11.3,11.3,985188.0,11.52,11.52,11.3,11.3,985188.0
2021-02-04 10:30:00,11.31,11.43,11.31,11.38,320164.0,11.31,11.43,11.31,11.38,320164.0
2021-02-04 11:00:00,11.38,11.47,11.37,11.47,341276.0,11.38,11.47,11.37,11.47,341276.0
2021-02-04 11:30:00,11.46,11.56,11.45,11.53,609668.0,11.46,11.56,11.45,11.53,609668.0
2021-02-04 12:00:00,11.54,11.58,11.52,11.56,324580.0,11.54,11.58,11.52,11.56,324580.0
2021-02-04 12:30:00,11.56,11.6,11.56,11.59,441920.0,11.56,11.6,11.56,11.59,441920.0
2021-02-04 13:00:00,11.59,11.68,11.58,11.68,373404.0,11.59,11.68,11.58,11.68,373404.0
2021-02-04 13:30:00,11.69,11.74,11.61,11.64,740824.0,11.69,11.74,11.61,11.64,740824.0
2021-02-04 14:00:00,11.64,11.71,11.59,11.62,852356.0,11.64,11.71,11.59,11.62,852356.0
2021-02-04 14:30:00,11.61,11.64,11.6,11.63,221700.0,11.61,11.64,11.6,11.63,221700.0
2021-02-04 15:00:00,11.62,11.65,11.61,11.62,266828.0,11.62,11.65,11.61,11.62,266828.0
2021-02-04 15:30:00,11.61,11.66,11.61,11.65,465832.0,11.61,11.66,11.61,11.65,465832.0
2021-02-05 09:30:00,11.97,12.0,11.88,11.89,1051920.0,11.97,12.0,11.88,11.89,1051920.0
2021-02-05 10:00:00,11.89,11.9,11.74,11.87,1343316.0,11.89,11.9,11.74,11.87,1343316.0
2021-02-05 10:30:00,11.88,11.92,11.87,11.89,398980.0,11.88,11.92,11.87,11.89,398980.0
2021-02-05 11:00:00,11.9,11.95,11.86,11.95,636792.0,11.9,11.95,11.86,11.95,636792.0
2021-02-05 11:30:00,11.93,11.94,11.8,11.84,539156.0,11.93,11.94,11.8,11.84,539156.0
2021-02-05 12:00:00,11.84,11.89,11.82,11.88,461480.0,11.84,11.89,11.82,11.88,461480.0
2021-02-05 12:30:00,11.88,11.88,11.82,11.85,253112.0,11.88,11.88,11.82,11.85,253112.0
2021-02-05 13:00:00,11.85,11.85,11.79,11.84,194536.0,11.85,11.85,11.79,11.84,194536.0
2021-02-05 13:30:00,11.85,11.88,11.82,11.84,385884.0,11.85,11.88,11.82,11.84,385884.0
2021-02-05 14:00:00,11.84,11.87,11.8,11.87,617468.0,11.84,11.87,11.8,11.87,617468.0
2021-02-05 14:30:00,11.86,11.91,11.86,11.87,593992.0,11.86,11.91,11.86,11.87,593992.0
2021-02-05 15:00:00,11.87,11.91,11.86,11.91,234152.0,11.87,11.91,11.86,11.91,234152.0
2021-02-05 15:30:00,11.9,11.91,11.87,11.88,291640.0,11.9,11.91,11.87,11.88,291640.0
2021-02-08 09:30:00,12.05,12.21,12.05,12.17,1022544.0,12.05,12.21,12.05,12.17,1022544.0
2021-02-08 10:00:00,12.18,12.27,12.16,12.25,932388.0,12.18,12.27,12.16,12.25,932388.0
2021-02-08 10:30:00,12.26,12.27,12.19,12.21,443428.0,12.26,12.27,12.19,12.21,443428.0
2021-02-08 11:00:00,12.22,12.28,12.17,12.24,437488.0,12.22,12.28,12.17,12.24,437488.0
2021-02-08 11:30:00,12.25,12.27,12.21,12.26,218040.0,12.25,12.27,12.21,12.26,218040.0
2021-02-08 12:00:00,12.26,12.36,12.25,12.33,634236.0,12.26,12.36,12.25,12.33,634236.0
2021-02-08 12:30:00,12.34,12.34,12.27,12.31,597320.0,12.34,12.34,12.27,12.31,597320.0
2021-02-08 13:00:00,12.31,12.31,12.23,12.27,240016.0,12.31,12.31,12.23,12.27,240016.0
2021-02-08 13:30:00,12.28,12.28,12.24,12.26,245060.0,12.28,12.28,12.24,12.26,245060.0
2021-02-08 14:00:00,12.24,12.33,12.21,12.31,532804.0,12.24,12.33,12.21,12.31,532804.0
2021-02-08 14:30:00,12.32,12.34,12.31,12.32,182264.0,12.32,12.34,12.31,12.32,182264.0
2021-02-08 15:00:00,12.32,12.32,12.29,12.31,292912.0,12.32,12.32,12.29,12.31,292912.0
2021-02-08 15:30:00,12.31,12.35,12.3,12.34,376060.0,12.31,12.35,12.3,12.34,376060.0
2021-02-09 09:30:00,12.22,12.33,12.1,12.23,1567692.0,12.22,12.33,12.1,12.23,1567692.0
2021-02-09 10:00:00,12.22,12.33,12.2,12.32,816464.0,12.22,12.33,12.2,12.32,816464.0
2021-02-09 10:30:00,12.33,12.38,12.27,12.34,614740.0,12.33,12.38,12.27,12.34,614740.0
2021-02-09 11:00:00,12.35,12.41,12.32,12.4,578196.0,12.35,12.41,12.32,12.4,578196.0
2021-02-09 11:30:00,12.4,12.43,12.37,12.43,638236.0,12.4,12.43,12.37,12.43,638236.0
2021-02-09 12:00:00,12.42,12.51,12.41,12.48,1123908.0,12.42,12.51,12.41,12.48,1123908.0
2021-02-09 12:30:00,12.47,12.49,12.44,12.46,354416.0,12.47,12.49,12.44,12.46,354416.0
2021-02-09 13:00:00,12.45,12.49,12.39,12.4,651352.0,12.45,12.49,12.39,12.4,651352.0
2021-02-09 13:30:00,12.4,12.42,12.36,12.42,398040.0,12.4,12.42,12.36,12.42,398040.0
2021-02-09 14:00:00,12.42,12.5,12.42,12.47,683028.0,12.42,12.5,12.42,12.47,683028.0
2021-02-09 14:30:00,12.47,12.49,12.44,12.47,274404.0,12.47,12.49,12.44,12.47,274404.0
2021-02-09 15:00:00,12.47,12.51,12.47,12.48,200460.0,12.47,12.51,12.47,12.48,200460.0
2021-02-09 15:30:00,12.48,12.49,12.47,12.48,337448.0,12.48,12.49,12.47,12.48,337448.0
2021-02-10 09:30:00,12.54,12.55,12.44,12.46,1514784.0,12.54,12.55,12.44,12.46,1514784.0
2021-02-10 10:00:00,12.45,12.53,12.39,12.42,869672.0,12.45,12.53,12.39,12.42,869672.0
2021-02-10 10:30:00,12.44,12.61,12.44,12.61,1376956.0,12.44,12.61,12.44,12.61,1376956.0
2021-02-10 11:00:00,12.6,12.66,12.57,12.63,766692.0,12.6,12.66,12.57,12.63,766692.0
2021-02-10 11:30:00,12.63,12.67,12.6,12.64,421212.0,12.63,12.67,12.6,12.64,421212.0
2021-02-10 12:00:00,12.64,12.64,12.5,12.61,566960.0,12.64,12.64,12.5,12.61,566960.0
2021-02-10 12:30:00,12.61,12.65,12.59,12.64,404540.0,12.61,12.65,12.59,12.64,404540.0
2021-02-10 13:00:00,12.64,12.66,12.61,12.62,476440.0,12.64,12.66,12.61,12.62,476440.0
2021-02-10 13:30:00,12.61,12.62,12.57,12.59,432608.0,12.61,12.62,12.57,12.59,432608.0
2021-02-10 14:00:00,12.59,12.63,12.58,12.62,898704.0,12.59,12.63,12.58,12.62,898704.0
2021-02-10 14:30:00,12.62,12.65,12.61,12.62,456740.0,12.62,12.65,12.61,12.62,456740.0
2021-02-10 15:00:00,12.62,12.63,12.55,12.56,678776.0,12.62,12.63,12.55,12.56,678776.0
2021-02-10 15:30:00,12.56,12.56,12.53,12.55,369188.0,12.56,12.56,12.53,12.55,369188.0
2021-02-11 09:30:00,12.6,12.62,12.53,12.57,1209568.0,12.6,12.62,12.53,12.57,1209568.0
2021-02-11 10:00:00,12.58,12.59,12.55,12.58,395040.0,12.58,12.59,12.55,12.58,395040.0
2021-02-11 10:30:00,12.56,12.59,12.53,12.54,779088.0,12.56,12.59,12.53,12.54,779088.0
2021-02-11 11:00:00,12.54,12.59,12.53,12.58,454036.0,12.54,12.59,12.53,12.58,454036.0
2021-02-11 11:30:00,12.58,12.59,12.52,12.54,629840.0,12.58,12.59,12.52,12.54,629840.0
2021-02-11 12:00:00,12.54,12.54,12.43,12.46,706908.0,12.54,12.54,12.43,12.46,706908.0
2021-02-11 12:30:00,12.47,12.52,12.47,12.49,296268.0,12.47,12.52,12.47,12.49,296268.0
2021-02-11 13:00:00,12.49,12.5,12.44,12.47,342812.0,12.49,12.5,12.44,12.47,342812.0
2021-02-11 13:30:00,12.48,12.5,12.46,12.47,144068.0,12.48,12.5,12.46,12.47,144068.0
2021-02-11 14:00:00,12.46,12.47,12.43,12.44,353588.0,12.46,12.47,12.43,12.44,353588.0
2021-02-11 14:30:00,12.44,12.44,12.31,12.33,667528.0,12.44,12.44,12.31,12.33,667528.0
2021-02-11 15:00:00,12.33,12.35,12.31,12.34,223644.0,12.33,12.35,12.31,12.34,223644.0
2021-02-11 15:30:00,12.34,12.36,12.31,12.35,447080.0,12.34,12.36,12.31,12.35,447080.0
2021-02-12 09:30:00,12.4,12.55,12.38,12.54,1169532.0,12.4,12.55,12.38,12.54,1169532.0
2021-02-12 10:00:00,12.54,12.6,12.54,12.54,807100.0,12.54,12.6,12.54,12.54,807100.0
2021-02-12 10:30:00,12.54,12.58,12.49,12.55,402012.0,12.54,12.58,12.49,12.55,402012.0
2021-02-12 11:00:00,12.56,12.72,12.51,12.69,765260.0,12.56,12.72,12.51,12.69,765260.0
2021-02-12 11:30:00,12.69,13.02,12.69,12.92,1676848.0,12.69,13.02,12.69,12.92,1676848.0
2021-02-12 12:00:00,12.92,13.05,12.87,13.05,1226308.0,12.92,13.05,12.87,13.05,1226308.0
2021-02-12 12:30:00,13.04,13.04,12.93,12.95,798864.0,13.04,13.04,12.93,12.95,798864.0
2021-02-12 13:00:00,12.97,12.99,12.9,12.99,471252.0,12.97,12.99,12.9,12.99,471252.0
2021-02-12 13:30:00,12.97,12.99,12.92,12.96,587132.0,12.97,12.99,12.92,12.96,587132.0
2021-02-12 14:00:00,12.98,12.98,12.87,12.9,898176.0,12.98,12.98,12.87,12.9,898176.0
2021-02-12 14:30:00,12.89,12.94,12.89,12.92,268356.0,12.89,12.94,12.89,12.92,268356.0
2021-02-12 15:00:00,12.92,12.97,12.92,12.95,250360.0,12.92,12.97,12.92,12.95,250360.0
2021-02-12 15:30:00,12.94,12.97,12.91,12.96,525144.0,12.94,12.97,12.91,12.96,525144.0
2021-02-16 09:30:00,13.13,13.23,13.09,13.2,994116.0,13.13,13.23,13.09,13.2,994116.0
2021-02-16 10:00:00,13.2,13.22,13.04,13.1,1019184.0,13.2,13.22,13.04,13.1,1019184.0
2021-02-16 10:30:00,13.11,13.19,13.09,13.18,415504.0,13.11,13.19,13.09,13.18,415504.0
2021-02-16 11:00:00,13.17,13.19,13.05,13.12,835620.0,13.17,13.19,13.05,13.12,835620.0
2021-02-16 11:30:00,13.11,13.17,13.11,13.12,395548.0,13.11,13.17,13.11,13.12,395548.0
2021-02-16 12:00:00,13.12,13.13,13.05,13.08,466616.0,13.12,13.13,13.05,13.08,466616.0
2021-02-16 12:30:00,13.08,13.17,13.08,13.14,162468.0,13.08,13.17,13.08,13.14,162468.0
2021-02-16 13:00:00,13.15,13.17,13.12,13.16,249304.0,13.15,13.17,13.12,13.16,249304.0
2021-02-16 13:30:00,13.15,13.18,13.15,13.18,287728.0,13.15,13.18,13.15,13.18,287728.0
2021-02-16 14:00:00,13.18,13.24,13.16,13.23,563932.0,13.18,13.24,13.16,13.23,563932.0
2021-02-16 14:30:00,13.22,13.26,13.21,13.22,535196.0,13.22,13.26,13.21,13.22,535196.0
2021-02-16 15:00:00,13.23,13.29,13.22,13.28,486296.0,13.23,13.29,13.22,13.28,486296.0
2021-02-16 15:30:00,13.27,13.31,13.27,13.29,369076.0,13.27,13.31,13.27,13.29,369076.0
2021-02-17 09:30:00,13.18,13.3,13.09,13.27,1558208.0,13.18,13.3,13.09,13.27,1558208.0
2021-02-17 10:00:00,13.27,13.36,13.22,13.28,968960.0,13.27,13.36,13.22,13.28,968960.0
2021-02-17 10:30:00,13.29,13.38,13.24,13.33,511948.0,13.29,13.38,13.24,13.33,511948.0
2021-02-17 11:00:00,13.33,13.33,13.21,13.29,347948.0,13.33,13.33,13.21,13.29,347948.0
2021-02-17 11:30:00,13.28,13.33,13.23,13.31,281284.0,13.28,13.33,13.23,13.31,281284.0
2021-02-17 12:00:00,13.33,13.34,13.27,13.32,249280.0,13.33,13.34,13.27,13.32,249280.0
2021-02-17 12:30:00,13.32,13.43,13.31,13.43,458184.0,13.32,13.43,13.31,13.43,458184.0
2021-02-17 13:00:00,13.43,13.47,13.4,13.47,268368.0,13.43,13.47,13.4,13.47,268368.0
2021-02-17 13:30:00,13.46,13.5,13.45,13.48,434712.0,13.46,13.5,13.45,13.48,434712.0
2021-02-17 14:00:00,13.48,13.61,13.45,13.56,767436.0,13.48,13.61,13.45,13.56,767436.0
2021-02-17 14:30:00,13.54,13.59,13.5,13.59,324472.0,13.54,13.59,13.5,13.59,324472.0
2021-02-17 15:00:00,13.58,13.61,13.57,13.59,214916.0,13.58,13.61,13.57,13.59,214916.0
2021-02-17 15:30:00,13.58,13.59,13.56,13.58,416588.0,13.58,13.59,13.56,13.58,416588.0
2021-02-18 09:30:00,13.71,13.73,13.55,13.6,1294952.0,13.71,13.73,13.55,13.6,1294952.0
2021-02-18 10:00:00,13.6,13.6,13.38,13.4,799444.0,13.6,13.6,13.38,13.4,799444.0
2021-02-18 10:30:00,13.39,13.5,13.28,13.38,699528.0,13.39,13.5,13.28,13.38,699528.0
2021-02-18 11:00:00,13.46,13.65,13.44,13.58,686024.0,13.46,13.65,13.44,13.58,686024.0
2021-02-18 11:30:00,13.58,13.6,13.5,13.54,345932.0,13.58,13.6,13.5,13.54,345932.0
2021-02-18 12:00:00,13.54,13.55,13.49,13.53,176000.0,13.54,13.55,13.49,13.53,176000.0
2021-02-18 12:30:00,13.53,13.53,13.4,13.4,467048.0,13.53,13.53,13.4,13.4,467048.0
2021-02-18 13:00:00,13.42,13.43,13.35,13.4,263744.0,13.42,13.43,13.35,13.4,263744.0
2021-02-18 13:30:00,13.39,13.39,13.07,13.12,751600.0,13.39,13.39,13.07,13.12,751600.0
2021-02-18 14:00:00,13.13,13.4,13.09,13.33,504344.0,13.13,13.4,13.09,13.33,504344.0
2021-02-18 14:30:00,13.33,13.36,13.31,13.31,277912.0,13.33,13.36,13.31,13.31,277912.0
2021-02-18 15:00:00,13.29,13.3,13.14,13.14,496024.0,13.29,13.3,13.14,13.14,496024.0
2021-02-18 15:30:00,13.14,13.18,13.11,13.18,538236.0,13.14,13.18,13.11,13.18,538236.0
2021-02-19 09:30:00,13.19,13.34,13.16,13.31,754720.0,13.19,13.34,13.16,13.31,754720.0
2021-02-19 10:00:00,13.31,13.33,13.22,13.25,291012.0,13.31,13.33,13.22,13.25,291012.0
2021-02-19 10:30:00,13.26,13.27,13.13,13.24,771544.0,13.26,13.27,13.13,13.24,771544.0
2021-02-19 11:00:00,13.24,13.24,13.09,13.15,476368.0,13.24,13.24,13.09,13.15,476368.0
2021-02-19 11:30:00,13.15,13.15,12.99,13.02,537356.0,13.15,13.15,12.99,13.02,537356.0
2021-02-19 12:00:00,13.01,13.08,12.95,13.05,280916.0,13.01,13.08,12.95,13.05,280916.0
2021-02-19 12:30:00,13.04,13.05,12.9,12.95,517020.0,13.04,13.05,12.9,12.95,517020.0
2021-02-19 13:00:00,12.95,12.96,12.72,12.88,846552.0,12.95,12.96,12.72,12.88,846552.0
2021-02-19 13:30:00,12.86,13.05,12.83,13.03,312560.0,12.86,13.05,12.83,13.03,312560.0
2021-02-19 14:00:00,13.04,13.04,12.88,12.88,228544.0,13.04,13.04,12.88,12.88,228544.0
2021-02-19 14:30:00,12.89,12.9,12.77,12.81,520616.0,12.89,12.9,12.77,12.81,520616.0
2021-02-19 15:00:00,12.81,12.82,12.77,12.8,403344.0,12.81,12.82,12.77,12.8,403344.0
2021-02-19 15:30:00,12.8,12.85,12.8,12.81,262836.0,12.8,12.85,12.8,12.81,262836.0
2021-02-22 09:30:00,13.38,13.56,13.38,13.54,1405380.0,13.38,13.56,13.38,13.54,1405380.0
2021-02-22 10:00:00,13.55,13.72,13.55,13.71,1028096.0,13.55,13.72,13.55,13.71,1028096.0
2021-02-22 10:30:00,13.7,13.7,13.58,13.65,644612.0,13.7,13.7,13.58,13.65,644612.0
2021-02-22 11:00:00,13.65,13.69,13.57,13.63,614500.0,13.65,13.69,13.57,13.63,614500.0
2021-02-22 11:30:00,13.63,13.7,13.61,13.69,445096.0,13.63,13.7,13.61,13.69,445096.0
2021-02-22 12:00:00,13.69,13.69,13.62,13.68,425480.0,13.69,13.69,13.62,13.68,425480.0
2021-02-22 12:30:00,13.68,13.72,13.64,13.67,269080.0,13.68,13.72,13.64,13.67,269080.0
2021-02-22 13:00:00,13.66,13.67,13.6,13.67,364944.0,13.66,13.67,13.6,13.67,364944.0
2021-02-22 13:30:00,13.67,13.8,13.67,13.79,547416.0,13.67,13.8,13.67,13.79,547416.0
2021-02-22 14:00:00,13.79,13.92,13.73,13.87,495860.0,13.79,13.92,13.73,13.87,495860.0
2021-02-22 14:30:00,13.86,13.88,13.81,13.84,482804.0,13.86,13.88,13.81,13.84,482804.0
2021-02-22 15:00:00,13.86,13.86,13.8,13.81,295164.0,13.86,13.86,13.8,13.81,295164.0
2021-02-22 15:30:00,13.81,13.85,13.8,13.83,551384.0,13.81,13.85,13.8,13.83,551384.0
2021-02-23 09:30:00,13.75,13.81,13.47,13.74,2906504.0,13.75,13.81,13.47,13.74,2906504.0
2021-02-23 10:00:00,13.75,13.99,13.68,13.97,999224.0,13.75,13.99,13.68,13.97,999224.0
2021-02-23 10:30:00,13.96,13.96,13.7,13.71,527296.0,13.96,13.96,13.7,13.71,527296.0
2021-02-23 11:00:00,13.72,13.9,13.72,13.87,471048.0,13.72,13.9,13.72,13.87,471048.0
2021-02-23 11:30:00,13.87,13.94,13.84,13.89,389400.0,13.87,13.94,13.84,13.89,389400.0
2021-02-23 12:00:00,13.88,13.91,13.84,13.91,239280.0,13.88,13.91,13.84,13.91,239280.0
2021-02-23 12:30:00,13.91,13.92,13.82,13.83,324520.0,13.91,13.92,13.82,13.83,324520.0
2021-02-23 13:00:00,13.85,13.97,13.84,13.96,141716.0,13.85,13.97,13.84,13.96,141716.0
2021-02-23 13:30:00,13.97,14.01,13.88,13.94,394884.0,13.97,14.01,13.88,13.94,394884.0
2021-02-23 14:00:00,13.93,13.95,13.89,13.91,140016.0,13.93,13.95,13.89,13.91,140016.0
2021-02-23 14:30:00,13.91,14.06,13.91,14.05,314856.0,13.91,14.06,13.91,14.05,314856.0
2021-02-23 15:00:00,14.05,14.14,14.02,14.13,569664.0,14.05,14.14,14.02,14.13,569664.0
2021-02-23 15:30:00,14.13,14.13,14.05,14.07,535884.0,14.13,14.13,14.05,14.07,535884.0
2021-02-24 09:30:00,14.25,14.4,14.18,14.38,1145420.0,14.25,14.4,14.18,14.38,1145420.0
2021-02-24 10:00:00,14.4,14.5,14.3,14.3,799944.0,14.4,14.5,14.3,14.3,799944.0
2021-02-24 10:30:00,14.31,14.67,14.31,14.53,1603824.0,14.31,14.67,14.31,14.53,1603824.0
2021-02-24 11:00:00,14.53,14.69,14.53,14.53,553328.0,14.53,14.69,14.53,14.53,553328.0
2021-02-24 11:30:00,14.52,14.58,14.48,14.56,452736.0,14.52,14.58,14.48,14.56,452736.0
2021-02-24 12:00:00,14.6,14.65,14.52,14.63,349328.0,14.6,14.65,14.52,14.63,349328.0
2021-02-24 12:30:00,14.61,14.61,14.52,14.52,510832.0,14.61,14.61,14.52,14.52,510832.0
2021-02-24 13:00:00,14.52,14.58,14.45,14.58,458520.0,14.52,14.58,14.45,14.58,458520.0
2021-02-24 13:30:00,14.58,14.68,14.55,14.67,295472.0,14.58,14.68,14.55,14.67,295472.0
2021-02-24 14:00:00,14.67,14.7,14.63,14.64,494124.0,14.67,14.7,14.63,14.64,494124.0
2021-02-24 14:30:00,14.63,14.67,14.59,14.62,295364.0,14.63,14.67,14.59,14.62,295364.0
2021-02-24 15:00:00,14.62,14.63,14.58,14.62,163244.0,14.62,14.63,14.58,14.62,163244.0
2021-02-24 15:30:00,14.62,14.67,14.62,14.65,525384.0,14.62,14.67,14.62,14.65,525384.0
2021-02-25 09:30:00,14.55,14.61,14.44,14.52,777484.0,14.55,14.61,14.44,14.52,777484.0
2021-02-25 10:00:00,14.5,14.6,14.47,14.54,411984.0,14.5,14.6,14.47,14.54,411984.0
2021-02-25 10:30:00,14.54,14.69,14.52,14.59,398932.0,14.54,14.69,14.52,14.59,398932.0
2021-02-25 11:00:00,14.61,14.77,14.58,14.77,340336.0,14.61,14.77,14.58,14.77,340336.0
2021-02-25 11:30:00,14.76,14.83,14.68,14.78,1221856.0,14.76,14.83,14.68,14.78,1221856.0
2021-02-25 12:00:00,14.78,14.78,14.63,14.7,495028.0,14.78,14.78,14.63,14.7,495028.0
2021-02-25 12:30:00,14.7,14.79,14.64,14.66,346336.0,14.7,14.79,14.64,14.66,346336.0
2021-02-25 13:00:00,14.65,14.65,14.48,14.5,673500.0,14.65,14.65,14.48,14.5,673500.0
2021-02-25 13:30:00,14.5,14.6,14.48,14.58,216320.0,14.5,14.6,14.48,14.58,216320.0
2021-02-25 14:00:00,14.59,14.78,14.58,14.7,273300.0,14.59,14.78,14.58,14.7,273300.0
2021-02-25 14:30:00,14.7,14.71,14.61,14.63,366720.0,14.7,14.71,14.61,14.63,366720.0
2021-02-25 15:00:00,14.65,14.7,14.6,14.65,206880.0,14.65,14.7,14.6,14.65,206880.0
2021-02-25 15:30:00,14.67,14.69,14.6,14.63,392292.0,14.67,14.69,14.6,14.63,392292.0
2021-02-26 09:30:00,14.39,14.4,14.22,14.3,668784.0,14.39,14.4,14.22,14.3,668784.0
2021-02-26 10:00:00,14.31,14.31,13.94,13.99,1057572.0,14.31,14.31,13.94,13.99,1057572.0
2021-02-26 10:30:00,13.99,14.22,13.96,14.15,421420.0,13.99,14.22,13.96,14.15,421420.0
2021-02-26 11:00:00,14.16,14.29,14.15,14.18,320708.0,14.16,14.29,14.15,14.18,320708.0
2021-02-26 11:30:00,14.18,14.29,14.11,14.13,236092.0,14.18,14.29,14.11,14.13,236092.0
2021-02-26 12:00:00,14.14,14.2,14.11,14.11,96872.0,14.14,14.2,14.11,14.11,96872.0
2021-02-26 12:30:00,14.15,14.21,14.03,14.04,337580.0,14.15,14.21,14.03,14.04,337580.0
2021-02-26 13:00:00,14.04,14.08,14.02,14.06,90340.0,14.04,14.08,14.02,14.06,90340.0
2021-02-26 13:30:00,14.08,14.08,13.96,14.04,192884.0,14.08,14.08,13.96,14.04,192884.0
2021-02-26 14:00:00,14.03,14.06,13.7,13.76,593704.0,14.03,14.06,13.7,13.76,593704.0
2021-02-26 14:30:00,13.78,13.85,13.73,13.85,263352.0,13.78,13.85,13.73,13.85,263352.0
2021-02-26 15:00:00,13.86,13.88,13.84,13.85,103484.0,13.86,13.88,13.84,13.85,103484.0
2021-02-26 15:30:00,13.85,13.91,13.83,13.83,294748.0,13.85,13.91,13.83,13.83,294748.0
2021-03-01 09:30:00,13.84,13.94,13.65,13.87,890624.0,13.84,13.94,13.65,13.87,890624.0
2021-03-01 10:00:00,13.84,14.03,13.75,13.89,470380.0,13.84,14.03,13.75,13.89,470380.0
2021-03-01 10:30:00,13.89,13.97,13.8,13.96,270448.0,13.89,13.97,13.8,13.96,270448.0
2021-03-01 11:00:00,13.94,14.01,13.92,13.95,263564.0,13.94,14.01,13.92,13.95,263564.0
2021-03-01 11:30:00,13.94,13.97,13.81,13.83,216156.0,13.94,13.97,13.81,13.83,216156.0
2021-03-01 12:00:00,13.85,13.86,13.78,13.78,99700.0,13.85,13.86,13.78,13.78,99700.0
2021-03-01 12:30:00,13.79,13.8,13.45,13.45,732244.0,13.79,13.8,13.45,13.45,732244.0
2021-03-01 13:00:00,13.45,13.47,13.17,13.34,1021904.0,13.45,13.47,13.17,13.34,1021904.0
2021-03-01 13:30:00,13.34,13.45,13.26,13.43,250316.0,13.34,13.45,13.26,13.43,250316.0
2021-03-01 14:00:00,13.43,13.5,13.39,13.41,445972.0,13.43,13.5,13.39,13.41,445972.0
2021-03-01 14:30:00,13.41,13.44,13.37,13.37,138284.0,13.41,13.44,13.37,13.37,138284.0
2021-03-01 15:00:00,13.39,13.4,13.25,13.25,258616.0,13.39,13.4,13.25,13.25,258616.0
2021-03-01 15:30:00,13.26,13.36,13.22,13.35,432564.0,13.26,13.36,13.22,13.35,432564.0
2021-03-02 09:30:00,13.61,13.63,13.26,13.4,654388.0,13.61,13.63,13.26,13.4,654388.0
2021-03-02 10:00:00,13.41,13.61,13.39,13.58,241768.0,13.41,13.61,13.39,13.58,241768.0
2021-03-02 10:30:00,13.58,13.6,13.46,13.52,140116.0,13.58,13.6,13.46,13.52,140116.0
2021-03-02 11:00:00,13.52,13.68,13.46,13.53,303948.0,13.52,13.68,13.46,13.53,303948.0
2021-03-02 11:30:00,13.48,13.57,13.4,13.57,172328.0,13.48,13.57,13.4,13.57,172328.0
2021-03-02 12:00:00,13.57,13.65,13.56,13.65,136660.0,13.57,13.65,13.56,13.65,136660.0
2021-03-02 12:30:00,13.62,13.67,13.58,13.61,121072.0,13.62,13.67,13.58,13.61,121072.0
2021-03-02 13:00:00,13.63,13.63,13.48,13.56,118020.0,13.63,13.63,13.48,13.56,118020.0
2021-03-02 13:30:00,13.56,13.56,13.47,13.5,291036.0,13.56,13.56,13.47,13.5,291036.0
2021-03-02 14:00:00,13.51,13.51,13.09,13.11,1556588.0,13.51,13.51,13.09,13.11,1556588.0
2021-03-02 14:30:00,13.11,13.18,13.08,13.09,378812.0,13.11,13.18,13.08,13.09,378812.0
2021-03-02 15:00:00,13.09,13.16,13.08,13.1,170092.0,13.09,13.16,13.08,13.1,170092.0
2021-03-02 15:30:00,13.09,13.11,13.03,13.04,354104.0,13.09,13.11,13.03,13.04,354104.0
2021-03-03 09:30:00,13.56,13.61,13.49,13.5,736080.0,13.56,13.61,13.49,13.5,736080.0
2021-03-03 10:00:00,13.52,13.63,13.51,13.53,401220.0,13.52,13.63,13.51,13.53,401220.0
2021-03-03 10:30:00,13.55,13.89,13.33,13.87,888592.0,13.55,13.89,13.33,13.87,888592.0
2021-03-03 11:00:00,13.87,13.87,13.65,13.76,419852.0,13.87,13.87,13.65,13.76,419852.0
2021-03-03 11:30:00,13.78,13.88,13.75,13.85,161288.0,13.78,13.88,13.75,13.85,161288.0
2021-03-03 12:00:00,13.85,13.95,13.82,13.9,397372.0,13.85,13.95,13.82,13.9,397372.0
2021-03-03 12:30:00,13.92,14.01,13.87,13.96,319292.0,13.92,14.01,13.87,13.96,319292.0
2021-03-03 13:00:00,13.98,14.0,13.9,13.92,146420.0,13.98,14.0,13.9,13.92,146420.0
2021-03-03 13:30:00,13.9,13.93,13.86,13.88,144832.0,13.9,13.93,13.86,13.88,144832.0
2021-03-03 14:00:00,13.87,13.87,13.7,13.77,305248.0,13.87,13.87,13.7,13.77,305248.0
2021-03-03 14:30:00,13.75,13.84,13.68,13.69,424508.0,13.75,13.84,13.68,13.69,424508.0
2021-03-03 15:00:00,13.68,13.75,13.68,13.72,84880.0,13.68,13.75,13.68,13.72,84880.0
2021-03-03 15:30:00,13.71,13.73,13.67,13.67,191872.0,13.71,13.73,13.67,13.67,191872.0
2021-03-04 09:30:00,14.11,14.13,13.88,13.95,653516.0,14.11,14.13,13.88,13.95,653516.0
2021-03-04 10:00:00,13.95,14.38,13.93,14.27,1143380.0,13.95,14.38,13.93,14.27,1143380.0
2021-03-04 10:30:00,14.29,14.89,14.26,14.88,1329420.0,14.29,14.89,14.26,14.88,1329420.0
2021-03-04 11:00:00,14.89,14.96,14.74,14.85,1243876.0,14.89,14.96,14.74,14.85,1243876.0
2021-03-04 11:30:00,14.84,14.94,14.75,14.86,742540.0,14.84,14.94,14.75,14.86,742540.0
2021-03-04 12:00:00,14.86,15.04,14.81,15.01,974028.0,14.86,15.04,14.81,15.01,974028.0
2021-03-04 12:30:00,15.01,15.04,14.79,14.85,711548.0,15.01,15.04,14.79,14.85,711548.0
2021-03-04 13:00:00,14.85,14.92,14.81,14.88,506532.0,14.85,14.92,14.81,14.88,506532.0
2021-03-04 13:30:00,14.88,14.88,14.65,14.73,556632.0,14.88,14.88,14.65,14.73,556632.0
2021-03-04 14:00:00,14.7,14.7,14.51,14.65,525492.0,14.7,14.7,14.51,14.65,525492.0
2021-03-04 14:30:00,14.63,14.78,14.55,14.77,304992.0,14.63,14.78,14.55,14.77,304992.0
2021-03-04 15:00:00,14.79,14.82,14.68,14.77,241892.0,14.79,14.82,14.68,14.77,241892.0
2021-03-04 15:30:00,14.75,14.82,14.74,14.79,548564.0,14.75,14.82,14.74,14.79,548564.0
2021-03-05 09:30:00,15.42,15.56,15.38,15.49,1348436.0,15.42,15.56,15.38,15.49,1348436.0
2021-03-05 10:00:00,15.49,15.61,15.4,15.41,744848.0,15.49,15.61,15.4,15.41,744848.0
2021-03-05 10:30:00,15.41,15.46,15.37,15.4,645128.0,15.41,15.46,15.37,15.4,645128.0
2021-03-05 11:00:00,15.4,15.43,15.33,15.39,452396.0,15.4,15.43,15.33,15.39,452396.0
2021-03-05 11:30:00,15.4,15.53,15.39,15.52,422700.0,15.4,15.53,15.39,15.52,422700.0
2021-03-05 12:00:00,15.52,15.56,15.43,15.5,247724.0,15.52,15.56,15.43,15.5,247724.0
2021-03-05 12:30:00,15.51,15.56,15.48,15.52,378812.0,15.51,15.56,15.48,15.52,378812.0
2021-03-05 13:00:00,15.51,15.69,15.47,15.65,360480.0,15.51,15.69,15.47,15.65,360480.0
2021-03-05 13:30:00,15.65,15.68,15.57,15.6,225092.0,15.65,15.68,15.57,15.6,225092.0
2021-03-05 14:00:00,15.6,15.64,15.51,15.62,208184.0,15.6,15.64,15.51,15.62,208184.0
2021-03-05 14:30:00,15.61,15.64,15.57,15.64,127600.0,15.61,15.64,15.57,15.64,127600.0
2021-03-05 15:00:00,15.65,15.67,15.61,15.64,228080.0,15.65,15.67,15.61,15.64,228080.0
2021-03-05 15:30:00,15.63,15.7,15.62,15.68,322128.0,15.63,15.7,15.62,15.68,322128.0
2021-03-08 09:30:00,15.47,15.58,15.36,15.37,1698500.0,15.47,15.58,15.36,15.37,1698500.0
2021-03-08 10:00:00,15.37,15.42,15.19,15.33,1208668.0,15.37,15.42,15.19,15.33,1208668.0
2021-03-08 10:30:00,15.34,15.35,15.24,15.29,474628.0,15.34,15.35,15.24,15.29,474628.0
2021-03-08 11:00:00,15.29,15.47,15.28,15.47,508360.0,15.29,15.47,15.28,15.47,508360.0
2021-03-08 11:30:00,15.47,15.47,15.22,15.22,191252.0,15.47,15.47,15.22,15.22,191252.0
2021-03-08 12:00:00,15.22,15.31,15.19,15.26,267552.0,15.22,15.31,15.19,15.26,267552.0
2021-03-08 12:30:00,15.25,15.27,15.08,15.17,420108.0,15.25,15.27,15.08,15.17,420108.0
2021-03-08 13:00:00,15.17,15.2,15.05,15.16,211032.0,15.17,15.2,15.05,15.16,211032.0
2021-03-08 13:30:00,15.15,15.21,15.06,15.06,203604.0,15.15,15.21,15.06,15.06,203604.0
2021-03-08 14:00:00,15.06,15.34,15.06,15.27,486372.0,15.06,15.34,15.06,15.27,486372.0
2021-03-08 14:30:00,15.26,15.3,15.15,15.21,183456.0,15.26,15.3,15.15,15.21,183456.0
2021-03-08 15:00:00,15.2,15.2,15.09,15.15,193212.0,15.2,15.2,15.09,15.15,193212.0
2021-03-08 15:30:00,15.15,15.19,15.12,15.13,438228.0,15.15,15.19,15.12,15.13,438228.0
2021-03-09 09:30:00,15.32,15.32,15.16,15.16,742108.0,15.32,15.32,15.16,15.16,742108.0
2021-03-09 10:00:00,15.16,15.23,15.08,15.16,824500.0,15.16,15.23,15.08,15.16,824500.0
2021-03-09 10:30:00,15.17,15.37,15.16,15.36,462540.0,15.17,15.37,15.16,15.36,462540.0
2021-03-09 11:00:00,15.33,15.35,15.02,15.04,443456.0,15.33,15.35,15.02,15.04,443456.0
2021-03-09 11:30:00,15.04,15.17,15.03,15.13,128540.0,15.04,15.17,15.03,15.13,128540.0
2021-03-09 12:00:00,15.09,15.09,14.95,15.02,275460.0,15.09,15.09,14.95,15.02,275460.0
2021-03-09 12:30:00,15.02,15.06,14.97,15.05,152896.0,15.02,15.06,14.97,15.05,152896.0
2021-03-09 13:00:00,15.05,15.09,15.0,15.09,143668.0,15.05,15.09,15.0,15.09,143668.0
2021-03-09 13:30:00,15.08,15.08,14.96,15.05,148376.0,15.08,15.08,14.96,15.05,148376.0
2021-03-09 14:00:00,15.02,15.04,14.91,14.99,398020.0,15.02,15.04,14.91,14.99,398020.0
2021-03-09 14:30:00,15.0,15.06,14.97,14.99,189240.0,15.0,15.06,14.97,14.99,189240.0
2021-03-09 15:00:00,14.99,14.99,14.95,14.96,201116.0,14.99,14.99,14.95,14.96,201116.0
2021-03-09 15:30:00,14.96,14.96,14.87,14.89,794008.0,14.96,14.96,14.87,14.89,794008.0
2021-03-10 09:30:00,15.0,15.31,14.79,15.3,1032992.0,15.0,15.31,14.79,15.3,1032992.0
2021-03-10 10:00:00,15.31,15.31,15.01,15.02,385860.0,15.31,15.31,15.01,15.02,385860.0
2021-03-10 10:30:00,15.02,15.21,14.96,15.03,462956.0,15.02,15.21,14.96,15.03,462956.0
2021-03-10 11:00:00,15.03,15.14,14.76,14.82,419840.0,15.03,15.14,14.76,14.82,419840.0
2021-03-10 11:30:00,14.81,14.9,14.78,14.79,196908.0,14.81,14.9,14.78,14.79,196908.0
2021-03-10 12:00:00,14.8,14.85,14.71,14.8,353540.0,14.8,14.85,14.71,14.8,353540.0
2021-03-10 12:30:00,14.83,14.88,14.82,14.88,120528.0,14.83,14.88,14.82,14.88,120528.0
2021-03-10 13:00:00,14.88,14.96,14.85,14.96,135008.0,14.88,14.96,14.85,14.96,135008.0
2021-03-10 13:30:00,14.96,15.08,14.93,15.08,137684.0,14.96,15.08,14.93,15.08,137684.0
2021-03-10 14:00:00,15.09,15.18,15.08,15.13,283412.0,15.09,15.18,15.08,15.13,283412.0
2021-03-10 14:30:00,15.11,15.16,15.11,15.14,145052.0,15.11,15.16,15.11,15.14,145052.0
2021-03-10 15:00:00,15.13,15.22,15.11,15.2,111096.0,15.13,15.22,15.11,15.2,111096.0
2021-03-10 15:30:00,15.2,15.27,15.2,15.27,385640.0,15.2,15.27,15.2,15.27,385640.0
2021-03-11 09:30:00,15.41,15.5,15.29,15.45,656304.0,15.41,15.5,15.29,15.45,656304.0
2021-03-11 10:00:00,15.46,15.58,15.46,15.56,716716.0,15.46,15.58,15.46,15.56,716716.0
2021-03-11 10:30:00,15.55,15.67,15.55,15.64,585764.0,15.55,15.67,15.55,15.64,585764.0
2021-03-11 11:00:00,15.64,15.69,15.54,15.68,475356.0,15.64,15.69,15.54,15.68,475356.0
2021-03-11 11:30:00,15.68,15.72,15.65,15.68,352888.0,15.68,15.72,15.65,15.68,352888.0
2021-03-11 12:00:00,15.68,15.7,15.62,15.7,200156.0,15.68,15.7,15.62,15.7,200156.0
2021-03-11 12:30:00,15.71,15.72,15.67,15.69,81256.0,15.71,15.72,15.67,15.69,81256.0
2021-03-11 13:00:00,15.71,15.76,15.7,15.73,359176.0,15.71,15.76,15.7,15.73,359176.0
2021-03-11 13:30:00,15.73,15.73,15.64,15.67,244040.0,15.73,15.73,15.64,15.67,244040.0
2021-03-11 14:00:00,15.68,15.79,15.66,15.77,174712.0,15.68,15.79,15.66,15.77,174712.0
2021-03-11 14:30:00,15.76,15.81,15.74,15.81,112972.0,15.76,15.81,15.74,15.81,112972.0
2021-03-11 15:00:00,15.81,15.84,15.76,15.79,246784.0,15.81,15.84,15.76,15.79,246784.0
2021-03-11 15:30:00,15.79,15.81,15.75,15.81,238900.0,15.79,15.81,15.75,15.81,238900.0
2021-03-12 09:30:00,15.67,15.76,15.63,15.69,611372.0,15.67,15.76,15.63,15.69,611372.0
2021-03-12 10:00:00,15.69,15.72,15.62,15.71,296964.0,15.69,15.72,15.62,15.71,296964.0
2021-03-12 10:30:00,15.71,15.71,15.62,15.7,204948.0,15.71,15.71,15.62,15.7,204948.0
2021-03-12 11:00:00,15.69,15.8,15.63,15.79,378476.0,15.69,15.8,15.63,15.79,378476.0
2021-03-12 11:30:00,15.78,15.82,15.77,15.81,261108.0,15.78,15.82,15.77,15.81,261108.0
2021-03-12 12:00:00,15.81,15.84,15.75,15.8,109304.0,15.81,15.84,15.75,15.8,109304.0
2021-03-12 12:30:00,15.79,15.8,15.77,15.78,54052.0,15.79,15.8,15.77,15.78,54052.0
2021-03-12 13:00:00,15.78,15.8,15.73,15.75,107872.0,15.78,15.8,15.73,15.75,107872.0
2021-03-12 13:30:00,15.74,15.75,15.65,15.67,159428.0,15.74,15.75,15.65,15.67,159428.0
2021-03-12 14:00:00,15.66,15.7,15.63,15.66,274996.0,15.66,15.7,15.63,15.66,274996.0
2021-03-12 14:30:00,15.65,15.7,15.58,15.62,284072.0,15.65,15.7,15.58,15.62,284072.0
2021-03-12 15:00:00,15.61,15.66,15.61,15.63,61392.0,15.61,15.66,15.61,15.63,61392.0
2021-03-12 15:30:00,15.64,15.69,15.63,15.68,328196.0,15.64,15.69,15.63,15.68,328196.0
2021-03-15 09:30:00,15.41,15.42,15.2,15.24,956348.0,15.41,15.42,15.2,15.24,956348.0
2021-03-15 10:00:00,15.23,15.38,15.11,15.33,525168.0,15.23,15.38,15.11,15.33,525168.0
2021-03-15 10:30:00,15.32,15.38,15.18,15.2,301720.0,15.32,15.38,15.18,15.2,301720.0
2021-03-15 11:00:00,15.22,15.34,15.22,15.27,148624.0,15.22,15.34,15.22,15.27,148624.0
2021-03-15 11:30:00,15.28,15.4,15.21,15.36,296272.0,15.28,15.4,15.21,15.36,296272.0
2021-03-15 12:00:00,15.37,15.54,15.37,15.5,393044.0,15.37,15.54,15.37,15.5,393044.0
2021-03-15 12:30:00,15.52,15.61,15.52,15.59,260192.0,15.52,15.61,15.52,15.59,260192.0
2021-03-15 13:00:00,15.6,15.65,15.55,15.58,207748.0,15.6,15.65,15.55,15.58,207748.0
2021-03-15 13:30:00,15.58,15.64,15.56,15.6,330728.0,15.58,15.64,15.56,15.6,330728.0
2021-03-15 14:00:00,15.59,15.67,15.56,15.57,229484.0,15.59,15.67,15.56,15.57,229484.0
2021-03-15 14:30:00,15.57,15.58,15.47,15.56,203140.0,15.57,15.58,15.47,15.56,203140.0
2021-03-15 15:00:00,15.54,15.58,15.53,15.57,214788.0,15.54,15.58,15.53,15.57,214788.0
2021-03-15 15:30:00,15.57,15.63,15.56,15.61,238492.0,15.57,15.63,15.56,15.61,238492.0
2021-03-16 09:30:00,15.2,15.31,15.13,15.16,575792.0,15.2,15.31,15.13,15.16,575792.0
2021-03-16 10:00:00,15.15,15.23,15.04,15.18,608676.0,15.15,15.23,15.04,15.18,608676.0
2021-03-16 10:30:00,15.19,15.21,15.11,15.15,229452.0,15.19,15.21,15.11,15.15,229452.0
2021-03-16 11:00:00,15.16,15.25,15.14,15.25,157344.0,15.16,15.25,15.14,15.25,157344.0
2021-03-16 11:30:00,15.26,15.35,15.22,15.35,184692.0,15.26,15.35,15.22,15.35,184692.0
2021-03-16 12:00:00,15.36,15.41,15.31,15.31,191436.0,15.36,15.41,15.31,15.31,191436.0
2021-03-16 12:30:00,15.32,15.45,15.31,15.44,180180.0,15.32,15.45,15.31,15.44,180180.0
2021-03-16 13:00:00,15.45,15.48,15.4,15.45,174704.0,15.45,15.48,15.4,15.45,174704.0
2021-03-16 13:30:00,15.44,15.52,15.41,15.51,109924.0,15.44,15.52,15.41,15.51,109924.0
2021-03-16 14:00:00,15.49,15.54,15.43,15.45,115632.0,15.49,15.54,15.43,15.45,115632.0
2021-03-16 14:30:00,15.43,15.45,15.37,15.41,127300.0,15.43,15.45,15.37,15.41,127300.0
2021-03-16 15:00:00,15.41,15.43,15.39,15.4,90764.0,15.41,15.43,15.39,15.4,90764.0
2021-03-16 15:30:00,15.4,15.41,15.37,15.39,131816.0,15.4,15.41,15.37,15.39,131816.0
2021-03-17 09:30:00,15.33,15.41,15.32,15.37,244864.0,15.33,15.41,15.32,15.37,244864.0
2021-03-17 10:00:00,15.41,15.46,15.33,15.33,129564.0,15.41,15.46,15.33,15.33,129564.0
2021-03-17 10:30:00,15.35,15.37,15.19,15.23,426896.0,15.35,15.37,15.19,15.23,426896.0
2021-03-17 11:00:00,15.21,15.28,15.12,15.23,113892.0,15.21,15.28,15.12,15.23,113892.0
2021-03-17 11:30:00,15.26,15.31,15.19,15.25,110176.0,15.26,15.31,15.19,15.25,110176.0
2021-03-17 12:00:00,15.27,15.31,15.26,15.28,156568.0,15.27,15.31,15.26,15.28,156568.0
2021-03-17 12:30:00,15.28,15.28,15.19,15.23,84180.0,15.28,15.28,15.19,15.23,84180.0
2021-03-17 13:00:00,15.24,15.3,15.07,15.13,248192.0,15.24,15.3,15.07,15.13,248192.0
2021-03-17 13:30:00,15.19,15.36,15.18,15.3,208236.0,15.19,15.36,15.18,15.3,208236.0
2021-03-17 14:00:00,15.33,15.5,15.31,15.43,470232.0,15.33,15.5,15.31,15.43,470232.0
2021-03-17 14:30:00,15.42,15.49,15.38,15.47,198916.0,15.42,15.49,15.38,15.47,198916.0
2021-03-17 15:00:00,15.47,15.47,15.37,15.42,131760.0,15.47,15.47,15.37,15.42,131760.0
2021-03-17 15:30:00,15.42,15.45,15.38,15.42,210480.0,15.42,15.45,15.38,15.42,210480.0
2021-03-18 09:30:00,14.95,14.99,14.82,14.98,1058364.0,14.95,14.99,14.82,14.98,1058364.0
2021-03-18 10:00:00,14.97,14.99,14.47,14.47,1286836.0,14.97,14.99,14.47,14.47,1286836.0
2021-03-18 10:30:00,14.48,14.56,14.28,14.34,1033380.0,14.48,14.56,14.28,14.34,1033380.0
2021-03-18 11:00:00,14.34,14.45,14.24,14.37,742708.0,14.34,14.45,14.24,14.37,742708.0
2021-03-18 11:30:00,14.37,14.4,14.33,14.39,297556.0,14.37,14.4,14.33,14.39,297556.0
2021-03-18 12:00:00,14.39,14.5,14.27,14.31,355228.0,14.39,14.5,14.27,14.31,355228.0
2021-03-18 12:30:00,14.29,14.3,13.84,13.86,1458204.0,14.29,14.3,13.84,13.86,1458204.0
2021-03-18 13:00:00,13.85,14.02,13.78,13.97,621748.0,13.85,14.02,13.78,13.97,621748.0
2021-03-18 13:30:00,13.95,14.05,13.91,14.04,503704.0,13.95,14.05,13.91,14.04,503704.0
2021-03-18 14:00:00,14.06,14.06,13.38,13.55,2402284.0,14.06,14.06,13.38,13.55,2402284.0
2021-03-18 14:30:00,13.58,13.62,13.3,13.35,1107104.0,13.58,13.62,13.3,13.35,1107104.0
2021-03-18 15:00:00,13.35,13.42,13.2,13.24,1100596.0,13.35,13.42,13.2,13.24,1100596.0
2021-03-18 15:30:00,13.24,13.33,12.83,13.32,1723568.0,13.24,13.33,12.83,13.32,1723568.0
2021-03-19 09:30:00,13.55,13.57,13.22,13.49,997988.0,13.55,13.57,13.22,13.49,997988.0
2021-03-19 10:00:00,13.49,13.55,13.27,13.55,842300.0,13.49,13.55,13.27,13.55,842300.0
2021-03-19 10:30:00,13.55,13.92,13.54,13.88,875540.0,13.55,13.92,13.54,13.88,875540.0
2021-03-19 11:00:00,13.88,13.9,13.72,13.78,614356.0,13.88,13.9,13.72,13.78,614356.0
2021-03-19 11:30:00,13.8,13.87,13.74,13.85,169932.0,13.8,13.87,13.74,13.85,169932.0
2021-03-19 12:00:00,13.85,13.95,13.84,13.93,183212.0,13.85,13.95,13.84,13.93,183212.0
2021-03-19 12:30:00,13.95,14.11,13.92,14.11,256048.0,13.95,14.11,13.92,14.11,256048.0
2021-03-19 13:00:00,14.11,14.21,14.02,14.02,421696.0,14.11,14.21,14.02,14.02,421696.0
2021-03-19 13:30:00,14.03,14.06,13.93,14.02,304612.0,14.03,14.06,13.93,14.02,304612.0
2021-03-19 14:00:00,14.02,14.09,13.96,14.09,311016.0,14.02,14.09,13.96,14.09,311016.0
2021-03-19 14:30:00,14.05,14.15,14.05,14.11,192552.0,14.05,14.15,14.05,14.11,192552.0
2021-03-19 15:00:00,14.11,14.17,14.06,14.12,99112.0,14.11,14.17,14.06,14.12,99112.0
2021-03-19 15:30:00,14.11,14.21,14.08,14.08,395892.0,14.11,14.21,14.08,14.08,395892.0
2021-03-22 09:30:00,14.2,14.25,14.06,14.07,496468.0,14.2,14.25,14.06,14.07,496468.0
2021-03-22 10:00:00,14.08,14.25,14.08,14.16,246008.0,14.08,14.25,14.08,14.16,246008.0
2021-03-22 10:30:00,14.2,14.33,14.16,14.28,266244.0,14.2,14.33,14.16,14.28,266244.0
2021-03-22 11:00:00,14.26,14.29,14.11,14.21,328956.0,14.26,14.29,14.11,14.21,328956.0
2021-03-22 11:30:00,14.22,14.27,14.13,14.13,151788.0,14.22,14.27,14.13,14.13,151788.0
2021-03-22 12:00:00,14.14,14.17,14.03,14.06,216056.0,14.14,14.17,14.03,14.06,216056.0
2021-03-22 12:30:00,14.03,14.06,13.97,14.0,294272.0,14.03,14.06,13.97,14.0,294272.0
2021-03-22 13:00:00,14.03,14.17,13.99,14.17,170648.0,14.03,14.17,13.99,14.17,170648.0
2021-03-22 13:30:00,14.16,14.17,14.1,14.17,67228.0,14.16,14.17,14.1,14.17,67228.0
2021-03-22 14:00:00,14.18,14.24,14.13,14.18,265132.0,14.18,14.24,14.13,14.18,265132.0
2021-03-22 14:30:00,14.16,14.2,14.14,14.14,120892.0,14.16,14.2,14.14,14.14,120892.0
2021-03-22 15:00:00,14.15,14.19,14.12,14.13,65684.0,14.15,14.19,14.12,14.13,65684.0
2021-03-22 15:30:00,14.13,14.13,14.03,14.04,379324.0,14.13,14.13,14.03,14.04,379324.0
2021-03-23 09:30:00,13.19,13.4,13.13,13.35,1131548.0,13.19,13.4,13.13,13.35,1131548.0
2021-03-23 10:00:00,13.34,13.59,13.28,13.42,645524.0,13.34,13.59,13.28,13.42,645524.0
2021-03-23 10:30:00,13.4,13.41,13.16,13.17,504696.0,13.4,13.41,13.16,13.17,504696.0
2021-03-23 11:00:00,13.18,13.36,13.12,13.28,261344.0,13.18,13.36,13.12,13.28,261344.0
2021-03-23 11:30:00,13.27,13.27,13.08,13.14,372148.0,13.27,13.27,13.08,13.14,372148.0
2021-03-23 12:00:00,13.2,13.36,13.18,13.31,375852.0,13.2,13.36,13.18,13.31,375852.0
2021-03-23 12:30:00,13.3,13.33,13.16,13.21,258840.0,13.3,13.33,13.16,13.21,258840.0
2021-03-23 13:00:00,13.2,13.24,13.13,13.13,125856.0,13.2,13.24,13.13,13.13,125856.0
2021-03-23 13:30:00,13.12,13.12,12.62,12.9,2242044.0,13.12,13.12,12.62,12.9,2242044.0
2021-03-23 14:00:00,12.9,12.95,12.7,12.78,888104.0,12.9,12.95,12.7,12.78,888104.0
2021-03-23 14:30:00,12.79,12.86,12.71,12.75,522448.0,12.79,12.86,12.71,12.75,522448.0
2021-03-23 15:00:00,12.74,12.83,12.71,12.74,299272.0,12.74,12.83,12.71,12.74,299272.0
2021-03-23 15:30:00,12.74,12.75,12.67,12.72,660536.0,12.74,12.75,12.67,12.72,660536.0
2021-03-24 09:30:00,13.46,13.55,13.43,13.5,1323040.0,13.46,13.55,13.43,13.5,1323040.0
2021-03-24 10:00:00,13.49,13.56,13.46,13.52,608004.0,13.49,13.56,13.46,13.52,608004.0
2021-03-24 10:30:00,13.55,13.74,13.38,13.69,684560.0,13.55,13.74,13.38,13.69,684560.0
2021-03-24 11:00:00,13.68,13.85,13.68,13.79,615156.0,13.68,13.85,13.68,13.79,615156.0
2021-03-24 11:30:00,13.82,13.86,13.69,13.81,406952.0,13.82,13.86,13.69,13.81,406952.0
2021-03-24 12:00:00,13.81,13.92,13.79,13.89,397220.0,13.81,13.92,13.79,13.89,397220.0
2021-03-24 12:30:00,13.9,14.04,13.84,13.99,278728.0,13.9,14.04,13.84,13.99,278728.0
2021-03-24 13:00:00,14.0,14.0,13.75,13.85,493280.0,14.0,14.0,13.75,13.85,493280.0
2021-03-24 13:30:00,13.84,13.97,13.83,13.92,223436.0,13.84,13.97,13.83,13.92,223436.0
2021-03-24 14:00:00,13.9,14.07,13.88,14.01,337036.0,13.9,14.07,13.88,14.01,337036.0
2021-03-24 14:30:00,14.0,14.02,13.88,13.96,281380.0,14.0,14.02,13.88,13.96,281380.0
2021-03-24 15:00:00,13.95,13.99,13.91,13.93,161984.0,13.95,13.99,13.91,13.93,161984.0
2021-03-24 15:30:00,13.93,13.95,13.85,13.87,396252.0,13.93,13.95,13.85,13.87,396252.0
2021-03-25 09:30:00,13.27,13.35,13.04,13.07,1046580.0,13.27,13.35,13.04,13.07,1046580.0
2021-03-25 10:00:00,13.07,13.3,13.06,13.21,712392.0,13.07,13.3,13.06,13.21,712392.0
2021-03-25 10:30:00,13.2,13.21,12.68,12.78,950140.0,13.2,13.21,12.68,12.78,950140.0
2021-03-25 11:00:00,12.8,12.84,12.55,12.78,1071672.0,12.8,12.84,12.55,12.78,1071672.0
2021-03-25 11:30:00,12.76,12.86,12.62,12.72,557336.0,12.76,12.86,12.62,12.72,557336.0
2021-03-25 12:00:00,12.74,12.86,12.69,12.83,621116.0,12.74,12.86,12.69,12.83,621116.0
2021-03-25 12:30:00,12.81,12.99,12.76,12.76,408316.0,12.81,12.99,12.76,12.76,408316.0
2021-03-25 13:00:00,12.77,12.91,12.7,12.87,408092.0,12.77,12.91,12.7,12.87,408092.0
2021-03-25 13:30:00,12.86,12.88,12.76,12.78,178652.0,12.86,12.88,12.76,12.78,178652.0
2021-03-25 14:00:00,12.78,12.99,12.74,12.93,649520.0,12.78,12.99,12.74,12.93,649520.0
2021-03-25 14:30:00,12.9,12.95,12.88,12.9,109544.0,12.9,12.95,12.88,12.9,109544.0
2021-03-25 15:00:00,12.91,12.92,12.82,12.82,183052.0,12.91,12.92,12.82,12.82,183052.0
2021-03-25 15:30:00,12.83,12.93,12.81,12.89,575140.0,12.83,12.93,12.81,12.89,575140.0
2021-03-26 09:30:00,13.75,13.81,13.66,13.72,1105508.0,13.75,13.81,13.66,13.72,1105508.0
2021-03-26 10:00:00,13.74,13.89,13.73,13.85,495164.0,13.74,13.89,13.73,13.85,495164.0
2021-03-26 10:30:00,13.88,13.94,13.8,13.84,724048.0,13.88,13.94,13.8,13.84,724048.0
2021-03-26 11:00:00,13.84,13.9,13.78,13.87,471384.0,13.84,13.9,13.78,13.87,471384.0
2021-03-26 11:30:00,13.88,13.94,13.85,13.88,236200.0,13.88,13.94,13.85,13.88,236200.0
2021-03-26 12:00:00,13.89,13.96,13.77,13.9,340456.0,13.89,13.96,13.77,13.9,340456.0
2021-03-26 12:30:00,13.9,14.02,13.88,13.91,298928.0,13.9,14.02,13.88,13.91,298928.0
2021-03-26 13:00:00,13.92,14.01,13.91,13.99,96872.0,13.92,14.01,13.91,13.99,96872.0
2021-03-26 13:30:00,13.98,14.04,13.93,14.0,153800.0,13.98,14.04,13.93,14.0,153800.0
2021-03-26 14:00:00,13.99,14.03,13.87,13.91,461672.0,13.99,14.03,13.87,13.91,461672.0
2021-03-26 14:30:00,13.91,13.93,13.81,13.92,217088.0,13.91,13.93,13.81,13.92,217088.0
2021-03-26 15:00:00,13.91,13.92,13.85,13.88,95960.0,13.91,13.92,13.85,13.88,95960.0
2021-03-26 15:30:00,13.88,13.9,13.83,13.88,200284.0,13.88,13.9,13.83,13.88,200284.0
2021-03-29 09:30:00,13.68,13.72,13.52,13.62,925028.0,13.68,13.72,13.52,13.62,925028.0
2021-03-29 10:00:00,13.59,13.72,13.47,13.68,594564.0,13.59,13.72,13.47,13.68,594564.0
2021-03-29 10:30:00,13.65,13.8,13.6,13.6,212092.0,13.65,13.8,13.6,13.6,212092.0
2021-03-29 11:00:00,13.6,13.75,13.6,13.72,134372.0,13.6,13.75,13.6,13.72,134372.0
2021-03-29 11:30:00,13.7,13.92,13.7,13.91,293824.0,13.7,13.92,13.7,13.91,293824.0
2021-03-29 12:00:00,13.92,13.94,13.78,13.84,212676.0,13.92,13.94,13.78,13.84,212676.0
2021-03-29 12:30:00,13.81,13.95,13.8,13.95,117292.0,13.81,13.95,13.8,13.95,117292.0
2021-03-29 13:00:00,13.95,13.99,13.89,13.93,110724.0,13.95,13.99,13.89,13.93,110724.0
2021-03-29 13:30:00,13.93,14.03,13.93,14.01,295064.0,13.93,14.03,13.93,14.01,295064.0
2021-03-29 14:00:00,13.99,14.05,13.94,14.04,312920.0,13.99,14.05,13.94,14.04,312920.0
2021-03-29 14:30:00,14.02,14.06,13.97,14.01,450876.0,14.02,14.06,13.97,14.01,450876.0
2021-03-29 15:00:00,13.99,14.03,13.99,14.03,86800.0,13.99,14.03,13.99,14.03,86800.0
2021-03-29 15:30:00,14.03,14.05,14.02,14.04,157340.0,14.03,14.05,14.02,14.04,157340.0
2021-03-30 09:30:00,13.57,13.69,13.51,13.66,458920.0,13.57,13.69,13.51,13.66,458920.0
2021-03-30 10:00:00,13.69,13.74,13.59,13.74,558824.0,13.69,13.74,13.59,13.74,558824.0
2021-03-30 10:30:00,13.71,13.76,13.65,13.66,237464.0,13.71,13.76,13.65,13.66,237464.0
2021-03-30 11:00:00,13.69,13.87,13.6,13.67,404792.0,13.69,13.87,13.6,13.67,404792.0
2021-03-30 11:30:00,13.69,13.73,13.58,13.65,120200.0,13.69,13.73,13.58,13.65,120200.0
2021-03-30 12:00:00,13.63,13.67,13.52,13.57,189960.0,13.63,13.67,13.52,13.57,189960.0
2021-03-30 12:30:00,13.58,13.63,13.53,13.55,110560.0,13.58,13.63,13.53,13.55,110560.0
2021-03-30 13:00:00,13.56,13.62,13.49,13.58,315300.0,13.56,13.62,13.49,13.58,315300.0
2021-03-30 13:30:00,13.58,13.61,13.56,13.58,71720.0,13.58,13.61,13.56,13.58,71720.0
2021-03-30 14:00:00,13.57,13.68,13.57,13.63,287108.0,13.57,13.68,13.57,13.63,287108.0
2021-03-30 14:30:00,13.64,13.67,13.56,13.6,305044.0,13.64,13.67,13.56,13.6,305044.0
2021-03-30 15:00:00,13.6,13.6,13.58,13.59,56796.0,13.6,13.6,13.58,13.59,56796.0
2021-03-30 15:30:00,13.59,13.59,13.54,13.59,225532.0,13.59,13.59,13.54,13.59,225532.0
2021-03-31 09:30:00,13.48,13.73,13.47,13.67,399808.0,13.48,13.73,13.47,13.67,399808.0
2021-03-31 10:00:00,13.67,13.74,13.63,13.7,187904.0,13.67,13.74,13.63,13.7,187904.0
2021-03-31 10:30:00,13.72,13.9,13.65,13.83,714268.0,13.72,13.9,13.65,13.83,714268.0
2021-03-31 11:00:00,13.85,13.93,13.77,13.83,515192.0,13.85,13.93,13.77,13.83,515192.0
2021-03-31 11:30:00,13.81,13.86,13.73,13.75,295836.0,13.81,13.86,13.73,13.75,295836.0
2021-03-31 12:00:00,13.75,13.85,13.73,13.83,258816.0,13.75,13.85,13.73,13.83,258816.0
2021-03-31 12:30:00,13.83,13.91,13.8,13.82,319428.0,13.83,13.91,13.8,13.82,319428.0
2021-03-31 13:00:00,13.81,13.82,13.56,13.56,357580.0,13.81,13.82,13.56,13.56,357580.0
2021-03-31 13:30:00,13.55,13.59,13.13,13.36,1121048.0,13.55,13.59,13.13,13.36,1121048.0
2021-03-31 14:00:00,13.34,13.41,13.07,13.17,1026072.0,13.34,13.41,13.07,13.17,1026072.0
2021-03-31 14:30:00,13.15,13.21,13.03,13.13,382788.0,13.15,13.21,13.03,13.13,382788.0
2021-03-31 15:00:00,13.14,13.24,13.11,13.21,271116.0,13.14,13.24,13.11,13.21,271116.0
2021-03-31 15:30:00,13.21,13.24,13.13,13.22,244184.0,13.21,13.24,13.13,13.22,244184.0
2021-04-01 09:30:00,13.84,13.88,13.64,13.68,710412.0,13.84,13.88,13.64,13.68,710412.0
2021-04-01 10:00:00,13.73,13.82,13.65,13.78,286056.0,13.73,13.82,13.65,13.78,286056.0
2021-04-01 10:30:00,13.79,13.79,13.2,13.56,1197148.0,13.79,13.79,13.2,13.56,1197148.0
2021-04-01 11:00:00,13.55,13.75,13.3,13.38,567276.0,13.55,13.75,13.3,13.38,567276.0
2021-04-01 11:30:00,13.38,13.63,13.38,13.57,329408.0,13.38,13.63,13.38,13.57,329408.0
2021-04-01 12:00:00,13.55,13.86,13.55,13.83,619372.0,13.55,13.86,13.55,13.83,619372.0
2021-04-01 12:30:00,13.84,13.87,13.74,13.82,702876.0,13.84,13.87,13.74,13.82,702876.0
2021-04-01 13:00:00,13.82,14.15,13.82,14.15,567144.0,13.82,14.15,13.82,14.15,567144.0
2021-04-01 13:30:00,14.14,14.29,14.12,14.23,437132.0,14.14,14.29,14.12,14.23,437132.0
2021-04-01 14:00:00,14.21,14.31,14.18,14.23,393404.0,14.21,14.31,14.18,14.23,393404.0
2021-04-01 14:30:00,14.21,14.22,14.11,14.18,216100.0,14.21,14.22,14.11,14.18,216100.0
2021-04-01 15:00:00,14.2,14.22,14.13,14.15,149744.0,14.2,14.22,14.13,14.15,149744.0
2021-04-01 15:30:00,14.14,14.17,14.11,14.13,251504.0,14.14,14.17,14.11,14.13,251504.0
2021-04-05 09:30:00,13.77,13.82,13.62,13.72,934692.0,13.77,13.82,13.62,13.72,934692.0
2021-04-05 10:00:00,13.71,13.71,13.57,13.59,570848.0,13.71,13.71,13.57,13.59,570848.0
2021-04-05 10:30:00,13.59,13.65,13.38,13.39,608924.0,13.59,13.65,13.38,13.39,608924.0
2021-04-05 11:00:00,13.38,13.48,13.33,13.44,611628.0,13.38,13.48,13.33,13.44,611628.0
2021-04-05 11:30:00,13.43,13.47,13.29,13.36,303916.0,13.43,13.47,13.29,13.36,303916.0
2021-04-05 12:00:00,13.33,13.36,13.0,13.02,720432.0,13.33,13.36,13.0,13.02,720432.0
2021-04-05 12:30:00,13.0,13.01,12.74,12.77,1036240.0,13.0,13.01,12.74,12.77,1036240.0
2021-04-05 13:00:00,12.76,13.06,12.72,13.01,871840.0,12.76,13.06,12.72,13.01,871840.0
2021-04-05 13:30:00,13.0,13.13,12.97,13.1,442804.0,13.0,13.13,12.97,13.1,442804.0
2021-04-05 14:00:00,13.09,13.22,13.07,13.21,392096.0,13.09,13.22,13.07,13.21,392096.0
2021-04-05 14:30:00,13.23,13.28,13.2,13.21,279596.0,13.23,13.28,13.2,13.21,279596.0
2021-04-05 15:00:00,13.22,13.23,13.18,13.19,215160.0,13.22,13.23,13.18,13.19,215160.0
2021-04-05 15:30:00,13.2,13.25,13.18,13.24,384512.0,13.2,13.25,13.18,13.24,384512.0
2021-04-06 09:30:00,13.73,13.89,13.72,13.86,1240952.0,13.73,13.89,13.72,13.86,1240952.0
2021-04-06 10:00:00,13.87,13.99,13.84,13.91,738692.0,13.87,13.99,13.84,13.91,738692.0
2021-04-06 10:30:00,13.92,14.08,13.86,14.0,1017804.0,13.92,14.08,13.86,14.0,1017804.0
2021-04-06 11:00:00,14.01,14.04,13.73,13.78,903476.0,14.01,14.04,13.73,13.78,903476.0
2021-04-06 11:30:00,13.78,13.86,13.7,13.71,508244.0,13.78,13.86,13.7,13.71,508244.0
2021-04-06 12:00:00,13.72,13.77,13.67,13.7,212764.0,13.72,13.77,13.67,13.7,212764.0
2021-04-06 12:30:00,13.68,13.71,13.55,13.71,333704.0,13.68,13.71,13.55,13.71,333704.0
2021-04-06 13:00:00,13.69,13.69,13.51,13.51,113740.0,13.69,13.69,13.51,13.51,113740.0
2021-04-06 13:30:00,13.51,13.56,13.45,13.48,355628.0,13.51,13.56,13.45,13.48,355628.0
2021-04-06 14:00:00,13.49,13.61,13.47,13.51,299940.0,13.49,13.61,13.47,13.51,299940.0
2021-04-06 14:30:00,13.52,13.53,13.47,13.47,124860.0,13.52,13.53,13.47,13.47,124860.0
2021-04-06 15:00:00,13.48,13.53,13.46,13.53,39104.0,13.48,13.53,13.46,13.53,39104.0
2021-04-06 15:30:00,13.52,13.56,13.52,13.54,232268.0,13.52,13.56,13.52,13.54,232268.0
2021-04-07 09:30:00,13.42,13.46,13.36,13.42,433936.0,13.42,13.46,13.36,13.42,433936.0
2021-04-07 10:00:00,13.4,13.49,13.24,13.41,593752.0,13.4,13.49,13.24,13.41,593752.0
2021-04-07 10:30:00,13.4,13.47,13.27,13.29,461692.0,13.4,13.47,13.27,13.29,461692.0
2021-04-07 11:00:00,13.31,13.44,13.15,13.22,567904.0,13.31,13.44,13.15,13.22,567904.0
2021-04-07 11:30:00,13.24,13.26,13.09,13.12,451344.0,13.24,13.26,13.09,13.12,451344.0
2021-04-07 12:00:00,13.1,13.22,13.05,13.22,387992.0,13.1,13.22,13.05,13.22,387992.0
2021-04-07 12:30:00,13.22,13.6,13.2,13.58,523008.0,13.22,13.6,13.2,13.58,523008.0
2021-04-07 13:00:00,13.58,13.64,13.53,13.58,279640.0,13.58,13.64,13.53,13.58,279640.0
2021-04-07 13:30:00,13.59,13.68,13.58,13.66,215076.0,13.59,13.68,13.58,13.66,215076.0
2021-04-07 14:00:00,13.67,13.72,13.62,13.63,194164.0,13.67,13.72,13.62,13.63,194164.0
2021-04-07 14:30:00,13.63,13.67,13.52,13.58,153144.0,13.63,13.67,13.52,13.58,153144.0
2021-04-07 15:00:00,13.56,13.58,13.55,13.57,63592.0,13.56,13.58,13.55,13.57,63592.0
2021-04-07 15:30:00,13.58,13.61,13.56,13.61,122320.0,13.58,13.61,13.56,13.61,122320.0
2021-04-08 09:30:00,13.4,13.43,13.17,13.39,729952.0,13.4,13.43,13.17,13.39,729952.0
2021-04-08 10:00:00,13.4,13.45,13.25,13.32,405560.0,13.4,13.45,13.25,13.32,405560.0
2021-04-08 10:30:00,13.31,13.41,13.28,13.29,294772.0,13.31,13.41,13.28,13.29,294772.0
2021-04-08 11:00:00,13.29,13.43,13.29,13.32,283040.0,13.29,13.43,13.29,13.32,283040.0
2021-04-08 11:30:00,13.36,13.57,13.35,13.46,367948.0,13.36,13.57,13.35,13.46,367948.0
2021-04-08 12:00:00,13.47,13.56,13.46,13.49,137020.0,13.47,13.56,13.46,13.49,137020.0
2021-04-08 12:30:00,13.5,13.5,13.36,13.4,219468.0,13.5,13.5,13.36,13.4,219468.0
2021-04-08 13:00:00,13.4,13.47,13.37,13.44,209888.0,13.4,13.47,13.37,13.44,209888.0
2021-04-08 13:30:00,13.45,13.45,13.36,13.42,232436.0,13.45,13.45,13.36,13.42,232436.0
2021-04-08 14:00:00,13.43,13.47,13.43,13.45,68472.0,13.43,13.47,13.43,13.45,68472.0
2021-04-08 14:30:00,13.45,13.48,13.44,13.47,67916.0,13.45,13.48,13.44,13.47,67916.0
2021-04-08 15:00:00,13.47,13.49,13.46,13.48,103208.0,13.47,13.49,13.46,13.48,103208.0
2021-04-08 15:30:00,13.49,13.49,13.45,13.47,199496.0,13.49,13.49,13.45,13.47,199496.0
2021-04-09 09:30:00,13.36,13.42,13.3,13.39,131528.0,13.36,13.42,13.3,13.39,131528.0
2021-04-09 10:00:00,13.39,13.4,13.31,13.35,102180.0,13.39,13.4,13.31,13.35,102180.0
2021-04-09 10:30:00,13.35,13.47,13.35,13.46,139556.0,13.35,13.47,13.35,13.46,139556.0
2021-04-09 11:00:00,13.47,13.52,13.41,13.43,202716.0,13.47,13.52,13.41,13.43,202716.0
2021-04-09 11:30:00,13.42,13.47,13.4,13.4,68488.0,13.42,13.47,13.4,13.4,68488.0
2021-04-09 12:00:00,13.43,13.43,13.37,13.42,190352.0,13.43,13.43,13.37,13.42,190352.0
2021-04-09 12:30:00,13.43,13.44,13.38,13.41,67980.0,13.43,13.44,13.38,13.41,67980.0
2021-04-09 13:00:00,13.41,13.46,13.39,13.4,96376.0,13.41,13.46,13.39,13.4,96376.0
2021-04-09 13:30:00,13.4,13.43,13.36,13.37,136368.0,13.4,13.43,13.36,13.37,136368.0
2021-04-09 14:00:00,13.38,13.45,13.34,13.41,223292.0,13.38,13.45,13.34,13.41,223292.0
2021-04-09 14:30:00,13.4,13.45,13.4,13.43,68540.0,13.4,13.45,13.4,13.43,68540.0
2021-04-09 15:00:00,13.4,13.44,13.4,13.43,75748.0,13.4,13.44,13.4,13.43,75748.0
2021-04-09 15:30:00,13.43,13.45,13.4,13.42,195160.0,13.43,13.45,13.4,13.42,195160.0
2021-04-12 09:30:00,13.81,13.95,13.79,13.83,616704.0,13.81,13.95,13.79,13.83,616704.0
2021-04-12 10:00:00,13.84,13.97,13.83,13.9,354216.0,13.84,13.97,13.83,13.9,354216.0
2021-04-12 10:30:00,13.91,13.95,13.74,13.78,560912.0,13.91,13.95,13.74,13.78,560912.0
2021-04-12 11:00:00,13.77,13.8,13.61,13.69,494968.0,13.77,13.8,13.61,13.69,494968.0
2021-04-12 11:30:00,13.69,13.73,13.58,13.62,234892.0,13.69,13.73,13.58,13.62,234892.0
2021-04-12 12:00:00,13.58,13.62,13.51,13.55,245364.0,13.58,13.62,13.51,13.55,245364.0
2021-04-12 12:30:00,13.56,13.67,13.55,13.61,121144.0,13.56,13.67,13.55,13.61,121144.0
2021-04-12 13:00:00,13.6,13.64,13.55,13.64,77748.0,13.6,13.64,13.55,13.64,77748.0
2021-04-12 13:30:00,13.63,13.65,13.59,13.63,45128.0,13.63,13.65,13.59,13.63,45128.0
2021-04-12 14:00:00,13.62,13.66,13.59,13.63,139068.0,13.62,13.66,13.59,13.63,139068.0
2021-04-12 14:30:00,13.63,13.63,13.56,13.58,73624.0,13.63,13.63,13.56,13.58,73624.0
2021-04-12 15:00:00,13.57,13.63,13.57,13.63,26724.0,13.57,13.63,13.57,13.63,26724.0
2021-04-12 15:30:00,13.63,13.64,13.61,13.61,103400.0,13.63,13.64,13.61,13.61,103400.0
2021-04-13 09:30:00,13.88,13.92,13.83,13.88,694596.0,13.88,13.92,13.83,13.88,694596.0
2021-04-13 10:00:00,13.89,13.98,13.86,13.9,340360.0,13.89,13.98,13.86,13.9,340360.0
2021-04-13 10:30:00,13.9,13.96,13.81,13.85,483544.0,13.9,13.96,13.81,13.85,483544.0
2021-04-13 11:00:00,13.85,13.93,13.83,13.93,117432.0,13.85,13.93,13.83,13.93,117432.0
2021-04-13 11:30:00,13.93,13.96,13.89,13.93,71364.0,13.93,13.96,13.89,13.93,71364.0
2021-04-13 12:00:00,13.95,13.97,13.9,13.91,54556.0,13.95,13.97,13.9,13.91,54556.0
2021-04-13 12:30:00,13.87,13.88,13.81,13.84,205324.0,13.87,13.88,13.81,13.84,205324.0
2021-04-13 13:00:00,13.84,13.91,13.81,13.88,67260.0,13.84,13.91,13.81,13.88,67260.0
2021-04-13 13:30:00,13.88,13.88,13.84,13.86,93144.0,13.88,13.88,13.84,13.86,93144.0
2021-04-13 14:00:00,13.85,13.93,13.85,13.89,169172.0,13.85,13.93,13.85,13.89,169172.0
2021-04-13 14:30:00,13.9,13.96,13.9,13.94,238468.0,13.9,13.96,13.9,13.94,238468.0
2021-04-13 15:00:00,13.95,13.97,13.94,13.96,133980.0,13.95,13.97,13.94,13.96,133980.0
2021-04-13 15:30:00,13.96,13.99,13.95,13.95,167684.0,13.96,13.99,13.95,13.95,167684.0
2021-04-14 09:30:00,14.43,14.46,14.33,14.43,459052.0,14.43,14.46,14.33,14.43,459052.0
2021-04-14 10:00:00,14.44,14.49,14.4,14.46,218748.0,14.44,14.49,14.4,14.46,218748.0
2021-04-14 10:30:00,14.49,14.97,14.47,14.9,1102848.0,14.49,14.97,14.47,14.9,1102848.0
2021-04-14 11:00:00,14.9,14.94,14.8,14.89,508164.0,14.9,14.94,14.8,14.89,508164.0
2021-04-14 11:30:00,14.9,14.97,14.89,14.95,298808.0,14.9,14.97,14.89,14.95,298808.0
2021-04-14 12:00:00,14.95,15.09,14.93,15.06,749128.0,14.95,15.09,14.93,15.06,749128.0
2021-04-14 12:30:00,15.06,15.09,15.01,15.05,369180.0,15.06,15.09,15.01,15.05,369180.0
2021-04-14 13:00:00,15.05,15.11,15.01,15.06,200468.0,15.05,15.11,15.01,15.06,200468.0
2021-04-14 13:30:00,15.06,15.11,15.0,15.04,283880.0,15.06,15.11,15.0,15.04,283880.0
2021-04-14 14:00:00,15.04,15.05,14.97,15.03,461408.0,15.04,15.05,14.97,15.03,461408.0
2021-04-14 14:30:00,15.01,15.01,14.9,14.9,317200.0,15.01,15.01,14.9,14.9,317200.0
2021-04-14 15:00:00,14.92,14.93,14.88,14.92,275776.0,14.92,14.93,14.88,14.92,275776.0
2021-04-14 15:30:00,14.92,14.92,14.87,14.9,356212.0,14.92,14.92,14.87,14.9,356212.0
2021-04-15 09:30:00,14.91,14.91,14.78,14.85,524012.0,14.91,14.91,14.78,14.85,524012.0
2021-04-15 10:00:00,14.86,15.04,14.85,15.0,699860.0,14.86,15.04,14.85,15.0,699860.0
2021-04-15 10:30:00,14.99,15.04,14.95,14.97,296280.0,14.99,15.04,14.95,14.97,296280.0
2021-04-15 11:00:00,15.0,15.0,14.87,14.88,297828.0,15.0,15.0,14.87,14.88,297828.0
2021-04-15 11:30:00,14.87,14.94,14.84,14.93,131172.0,14.87,14.94,14.84,14.93,131172.0
2021-04-15 12:00:00,14.92,15.0,14.92,14.97,121356.0,14.92,15.0,14.92,14.97,121356.0
2021-04-15 12:30:00,14.99,15.01,14.94,14.97,429944.0,14.99,15.01,14.94,14.97,429944.0
2021-04-15 13:00:00,14.98,15.02,14.97,15.01,92124.0,14.98,15.02,14.97,15.01,92124.0
2021-04-15 13:30:00,15.02,15.11,14.99,15.11,281540.0,15.02,15.11,14.99,15.11,281540.0
2021-04-15 14:00:00,15.1,15.1,14.98,15.05,245048.0,15.1,15.1,14.98,15.05,245048.0
2021-04-15 14:30:00,15.02,15.02,14.98,14.98,172076.0,15.02,15.02,14.98,14.98,172076.0
2021-04-15 15:00:00,14.98,15.0,14.97,14.98,64632.0,14.98,15.0,14.97,14.98,64632.0
2021-04-15 15:30:00,14.98,15.01,14.98,14.99,262764.0,14.98,15.01,14.98,14.99,262764.0
2021-04-16 09:30:00,15.06,15.07,14.84,14.9,494708.0,15.06,15.07,14.84,14.9,494708.0
2021-04-16 10:00:00,14.89,14.99,14.84,14.88,189728.0,14.89,14.99,14.84,14.88,189728.0
2021-04-16 10:30:00,14.88,14.93,14.84,14.86,171872.0,14.88,14.93,14.84,14.86,171872.0
2021-04-16 11:00:00,14.85,14.93,14.81,14.9,62648.0,14.85,14.93,14.81,14.9,62648.0
2021-04-16 11:30:00,14.91,14.96,14.89,14.92,39268.0,14.91,14.96,14.89,14.92,39268.0
2021-04-16 12:00:00,14.92,14.96,14.9,14.95,172120.0,14.92,14.96,14.9,14.95,172120.0
2021-04-16 12:30:00,14.96,14.96,14.89,14.94,158048.0,14.96,14.96,14.89,14.94,158048.0
2021-04-16 13:00:00,14.93,15.0,14.92,14.97,169064.0,14.93,15.0,14.92,14.97,169064.0
2021-04-16 13:30:00,14.99,15.0,14.9,14.96,223656.0,14.99,15.0,14.9,14.96,223656.0
2021-04-16 14:00:00,14.96,14.96,14.86,14.9,417080.0,14.96,14.96,14.86,14.9,417080.0
2021-04-16 14:30:00,14.86,14.91,14.86,14.89,200620.0,14.86,14.91,14.86,14.89,200620.0
2021-04-16 15:00:00,14.89,14.92,14.88,14.92,80872.0,14.89,14.92,14.88,14.92,80872.0
2021-04-16 15:30:00,14.9,14.92,14.89,14.91,207328.0,14.9,14.92,14.89,14.91,207328.0
2021-04-19 09:30:00,14.96,15.12,14.96,15.06,467064.0,14.96,15.12,14.96,15.06,467064.0
2021-04-19 10:00:00,15.07,15.07,14.91,14.96,216660.0,15.07,15.07,14.91,14.96,216660.0
2021-04-19 10:30:00,14.96,14.96,14.85,14.87,200124.0,14.96,14.96,14.85,14.87,200124.0
2021-04-19 11:00:00,14.86,14.95,14.84,14.95,133432.0,14.86,14.95,14.84,14.95,133432.0
2021-04-19 11:30:00,14.96,14.97,14.88,14.95,158152.0,14.96,14.97,14.88,14.95,158152.0
2021-04-19 12:00:00,14.93,14.99,14.93,14.97,174036.0,14.93,14.99,14.93,14.97,174036.0
2021-04-19 12:30:00,14.96,14.97,14.9,14.95,85396.0,14.96,14.97,14.9,14.95,85396.0
2021-04-19 13:00:00,14.96,14.97,14.95,14.95,50176.0,14.96,14.97,14.95,14.95,50176.0
2021-04-19 13:30:00,14.97,15.0,14.94,14.98,90456.0,14.97,15.0,14.94,14.98,90456.0
2021-04-19 14:00:00,14.99,15.0,14.92,14.92,60000.0,14.99,15.0,14.92,14.92,60000.0
2021-04-19 14:30:00,14.92,14.93,14.88,14.92,106724.0,14.92,14.93,14.88,14.92,106724.0
2021-04-19 15:00:00,14.9,14.96,14.9,14.93,40768.0,14.9,14.96,14.9,14.93,40768.0
2021-04-19 15:30:00,14.94,14.97,14.92,14.97,219352.0,14.94,14.97,14.92,14.97,219352.0
2021-04-20 09:30:00,14.99,15.04,14.9,14.99,347984.0,14.99,15.04,14.9,14.99,347984.0
2021-04-20 10:00:00,14.99,15.02,14.93,14.99,148056.0,14.99,15.02,14.93,14.99,148056.0
2021-04-20 10:30:00,14.98,14.99,14.15,14.3,1086084.0,14.98,14.99,14.15,14.3,1086084.0
2021-04-20 11:00:00,14.29,14.38,14.17,14.2,500144.0,14.29,14.38,14.17,14.2,500144.0
2021-04-20 11:30:00,14.25,14.5,14.24,14.5,184096.0,14.25,14.5,14.24,14.5,184096.0
2021-04-20 12:00:00,14.5,14.59,14.44,14.54,180564.0,14.5,14.59,14.44,14.54,180564.0
2021-04-20 12:30:00,14.55,14.56,14.48,14.53,89644.0,14.55,14.56,14.48,14.53,89644.0
2021-04-20 13:00:00,14.52,14.6,14.49,14.52,273436.0,14.52,14.6,14.49,14.52,273436.0
2021-04-20 13:30:00,14.52,14.56,14.51,14.54,34844.0,14.52,14.56,14.51,14.54,34844.0
2021-04-20 14:00:00,14.55,14.63,14.51,14.61,124716.0,14.55,14.63,14.51,14.61,124716.0
2021-04-20 14:30:00,14.63,14.63,14.56,14.58,38064.0,14.63,14.63,14.56,14.58,38064.0
2021-04-20 15:00:00,14.58,14.59,14.57,14.58,30340.0,14.58,14.59,14.57,14.58,30340.0
2021-04-20 15:30:00,14.58,14.58,14.54,14.56,142684.0,14.58,14.58,14.54,14.56,142684.0
2021-04-21 09:30:00,13.99,14.24,13.96,14.2,377304.0,13.99,14.24,13.96,14.2,377304.0
2021-04-21 10:00:00,14.24,14.32,14.22,14.25,242264.0,14.24,14.32,14.22,14.25,242264.0
2021-04-21 10:30:00,14.27,14.47,14.24,14.43,518144.0,14.27,14.47,14.24,14.43,518144.0
2021-04-21 11:00:00,14.44,14.44,14.26,14.27,228504.0,14.44,14.44,14.26,14.27,228504.0
2021-04-21 11:30:00,14.29,14.34,14.24,14.25,133880.0,14.29,14.34,14.24,14.25,133880.0
2021-04-21 12:00:00,14.26,14.38,14.26,14.35,102944.0,14.26,14.38,14.26,14.35,102944.0
2021-04-21 12:30:00,14.38,14.38,14.27,14.31,119740.0,14.38,14.38,14.27,14.31,119740.0
2021-04-21 13:00:00,14.3,14.32,13.98,14.16,926816.0,14.3,14.32,13.98,14.16,926816.0
2021-04-21 13:30:00,14.16,14.16,14.06,14.11,204156.0,14.16,14.16,14.06,14.11,204156.0
2021-04-21 14:00:00,14.11,14.18,14.05,14.12,343172.0,14.11,14.18,14.05,14.12,343172.0
2021-04-21 14:30:00,14.12,14.12,14.03,14.06,255468.0,14.12,14.12,14.03,14.06,255468.0
2021-04-21 15:00:00,14.06,14.06,14.02,14.03,99008.0,14.06,14.06,14.02,14.03,99008.0
2021-04-21 15:30:00,14.03,14.05,14.0,14.05,400920.0,14.03,14.05,14.0,14.05,400920.0
2021-04-22 09:30:00,14.38,14.38,14.13,14.2,420264.0,14.38,14.38,14.13,14.2,420264.0
2021-04-22 10:00:00,14.21,14.21,13.96,13.97,398848.0,14.21,14.21,13.96,13.97,398848.0
2021-04-22 10:30:00,13.97,14.26,13.97,14.26,356908.0,13.97,14.26,13.97,14.26,356908.0
2021-04-22 11:00:00,14.26,14.31,14.21,14.24,316932.0,14.26,14.31,14.21,14.24,316932.0
2021-04-22 11:30:00,14.23,14.28,14.19,14.22,142176.0,14.23,14.28,14.19,14.22,142176.0
2021-04-22 12:00:00,14.22,14.25,14.21,14.22,89240.0,14.22,14.25,14.21,14.22,89240.0
2021-04-22 12:30:00,14.2,14.27,14.19,14.22,119736.0,14.2,14.27,14.19,14.22,119736.0
2021-04-22 13:00:00,14.24,14.24,14.11,14.16,189296.0,14.24,14.24,14.11,14.16,189296.0
2021-04-22 13:30:00,14.19,14.21,14.1,14.11,90860.0,14.19,14.21,14.1,14.11,90860.0
2021-04-22 14:00:00,14.09,14.22,14.04,14.22,158732.0,14.09,14.22,14.04,14.22,158732.0
2021-04-22 14:30:00,14.22,14.3,14.21,14.27,135596.0,14.22,14.3,14.21,14.27,135596.0
2021-04-22 15:00:00,14.27,14.29,14.26,14.27,47036.0,14.27,14.29,14.26,14.27,47036.0
2021-04-22 15:30:00,14.26,14.28,14.24,14.26,334504.0,14.26,14.28,14.24,14.26,334504.0
2021-04-23 09:30:00,14.14,14.3,14.11,14.29,244368.0,14.14,14.3,14.11,14.29,244368.0
2021-04-23 10:00:00,14.3,14.55,14.3,14.54,298424.0,14.3,14.55,14.3,14.54,298424.0
2021-04-23 10:30:00,14.55,14.59,14.44,14.46,265280.0,14.55,14.59,14.44,14.46,265280.0
2021-04-23 11:00:00,14.48,14.52,14.44,14.47,92488.0,14.48,14.52,14.44,14.47,92488.0
2021-04-23 11:30:00,14.44,14.44,14.3,14.4,146216.0,14.44,14.44,14.3,14.4,146216.0
2021-04-23 12:00:00,14.38,14.41,14.33,14.38,34032.0,14.38,14.41,14.33,14.38,34032.0
2021-04-23 12:30:00,14.37,14.44,14.37,14.41,55076.0,14.37,14.44,14.37,14.41,55076.0
2021-04-23 13:00:00,14.4,14.44,14.34,14.41,44904.0,14.4,14.44,14.34,14.41,44904.0
2021-04-23 13:30:00,14.39,14.44,14.38,14.43,23048.0,14.39,14.44,14.38,14.43,23048.0
2021-04-23 14:00:00,14.45,14.52,14.44,14.51,96880.0,14.45,14.52,14.44,14.51,96880.0
2021-04-23 14:30:00,14.49,14.53,14.47,14.48,72360.0,14.49,14.53,14.47,14.48,72360.0
2021-04-23 15:00:00,14.47,14.56,14.47,14.53,40348.0,14.47,14.56,14.47,14.53,40348.0
2021-04-23 15:30:00,14.54,14.55,14.5,14.51,207892.0,14.54,14.55,14.5,14.51,207892.0
2021-04-26 09:30:00,14.1,14.23,14.07,14.19,483056.0,14.1,14.23,14.07,14.19,483056.0
2021-04-26 10:00:00,14.16,14.26,14.11,14.11,310604.0,14.16,14.26,14.11,14.11,310604.0
2021-04-26 10:30:00,14.1,14.35,14.1,14.32,202972.0,14.1,14.35,14.1,14.32,202972.0
2021-04-26 11:00:00,14.33,14.47,14.31,14.43,236252.0,14.33,14.47,14.31,14.43,236252.0
2021-04-26 11:30:00,14.38,14.46,14.34,14.4,179204.0,14.38,14.46,14.34,14.4,179204.0
2021-04-26 12:00:00,14.41,14.49,14.4,14.49,146168.0,14.41,14.49,14.4,14.49,146168.0
2021-04-26 12:30:00,14.47,14.54,14.46,14.52,198792.0,14.47,14.54,14.46,14.52,198792.0
2021-04-26 13:00:00,14.52,14.55,14.49,14.5,191592.0,14.52,14.55,14.49,14.5,191592.0
2021-04-26 13:30:00,14.52,14.54,14.46,14.49,67472.0,14.52,14.54,14.46,14.49,67472.0
2021-04-26 14:00:00,14.5,14.53,14.35,14.45,230400.0,14.5,14.53,14.35,14.45,230400.0
2021-04-26 14:30:00,14.46,14.48,14.4,14.42,62888.0,14.46,14.48,14.4,14.42,62888.0
2021-04-26 15:00:00,14.43,14.47,14.4,14.4,63296.0,14.43,14.47,14.4,14.4,63296.0
2021-04-26 15:30:00,14.41,14.44,14.38,14.44,129976.0,14.41,14.44,14.38,14.44,129976.0
2021-04-27 09:30:00,14.69,14.76,14.55,14.71,722328.0,14.69,14.76,14.55,14.71,722328.0
2021-04-27 10:00:00,14.73,14.75,14.56,14.63,246996.0,14.73,14.75,14.56,14.63,246996.0
2021-04-27 10:30:00,14.63,14.71,14.6,14.68,112796.0,14.63,14.71,14.6,14.68,112796.0
2021-04-27 11:00:00,14.68,14.68,14.59,14.61,223616.0,14.68,14.68,14.59,14.61,223616.0
2021-04-27 11:30:00,14.66,14.7,14.58,14.62,82196.0,14.66,14.7,14.58,14.62,82196.0
2021-04-27 12:00:00,14.65,14.66,14.61,14.65,64952.0,14.65,14.66,14.61,14.65,64952.0
2021-04-27 12:30:00,14.63,14.67,14.63,14.65,57196.0,14.63,14.67,14.63,14.65,57196.0
2021-04-27 13:00:00,14.62,14.68,14.62,14.64,179344.0,14.62,14.68,14.62,14.64,179344.0
2021-04-27 13:30:00,14.64,14.7,14.63,14.68,101096.0,14.64,14.7,14.63,14.68,101096.0
2021-04-27 14:00:00,14.67,14.86,14.66,14.85,227356.0,14.67,14.86,14.66,14.85,227356.0
2021-04-27 14:30:00,14.81,14.88,14.78,14.87,288376.0,14.81,14.88,14.78,14.87,288376.0
2021-04-27 15:00:00,14.87,14.97,14.85,14.92,183608.0,14.87,14.97,14.85,14.92,183608.0
2021-04-27 15:30:00,14.93,14.95,14.92,14.92,290644.0,14.93,14.95,14.92,14.92,290644.0
2021-04-28 09:30:00,15.12,15.17,15.08,15.12,653540.0,15.12,15.17,15.08,15.12,653540.0
2021-04-28 10:00:00,15.1,15.19,15.09,15.13,411608.0,15.1,15.19,15.09,15.13,411608.0
2021-04-28 10:30:00,15.15,15.34,15.14,15.2,933284.0,15.15,15.34,15.14,15.2,933284.0
2021-04-28 11:00:00,15.21,15.36,15.19,15.32,401040.0,15.21,15.36,15.19,15.32,401040.0
2021-04-28 11:30:00,15.33,15.43,15.3,15.34,521792.0,15.33,15.43,15.3,15.34,521792.0
2021-04-28 12:00:00,15.35,15.35,15.2,15.28,149928.0,15.35,15.35,15.2,15.28,149928.0
2021-04-28 12:30:00,15.24,15.27,15.21,15.22,125832.0,15.24,15.27,15.21,15.22,125832.0
2021-04-28 13:00:00,15.23,15.3,15.23,15.3,97492.0,15.23,15.3,15.23,15.3,97492.0
2021-04-28 13:30:00,15.28,15.3,15.19,15.21,110588.0,15.28,15.3,15.19,15.21,110588.0
2021-04-28 14:00:00,15.21,15.22,15.13,15.19,124380.0,15.21,15.22,15.13,15.19,124380.0
2021-04-28 14:30:00,15.17,15.2,15.11,15.13,91872.0,15.17,15.2,15.11,15.13,91872.0
2021-04-28 15:00:00,15.13,15.21,15.11,15.2,49140.0,15.13,15.21,15.11,15.2,49140.0
2021-04-28 15:30:00,15.19,15.23,15.06,15.17,302680.0,15.19,15.23,15.06,15.17,302680.0
2021-04-29 09:30:00,15.77,15.84,15.65,15.68,838248.0,15.77,15.84,15.65,15.68,838248.0
2021-04-29 10:00:00,15.68,15.68,15.48,15.53,316656.0,15.68,15.68,15.48,15.53,316656.0
2021-04-29 10:30:00,15.52,15.6,15.48,15.59,196024.0,15.52,15.6,15.48,15.59,196024.0
2021-04-29 11:00:00,15.58,15.58,15.44,15.54,224488.0,15.58,15.58,15.44,15.54,224488.0
2021-04-29 11:30:00,15.55,15.55,15.46,15.49,113088.0,15.55,15.55,15.46,15.49,113088.0
2021-04-29 12:00:00,15.5,15.51,15.36,15.42,355948.0,15.5,15.51,15.36,15.42,355948.0
2021-04-29 12:30:00,15.43,15.62,15.43,15.59,149688.0,15.43,15.62,15.43,15.59,149688.0
2021-04-29 13:00:00,15.6,15.63,15.55,15.59,185428.0,15.6,15.63,15.55,15.59,185428.0
2021-04-29 13:30:00,15.6,15.61,15.54,15.55,59264.0,15.6,15.61,15.54,15.55,59264.0
2021-04-29 14:00:00,15.56,15.66,15.54,15.66,123720.0,15.56,15.66,15.54,15.66,123720.0
2021-04-29 14:30:00,15.65,15.68,15.63,15.67,101292.0,15.65,15.68,15.63,15.67,101292.0
2021-04-29 15:00:00,15.69,15.69,15.63,15.63,101696.0,15.69,15.69,15.63,15.63,101696.0
2021-04-29 15:30:00,15.63,15.65,15.6,15.62,240444.0,15.63,15.65,15.6,15.62,240444.0
2021-04-30 09:30:00,15.04,15.13,14.98,15.02,661260.0,15.04,15.13,14.98,15.02,661260.0
2021-04-30 10:00:00,15.02,15.06,14.91,15.02,367748.0,15.02,15.06,14.91,15.02,367748.0
2021-04-30 10:30:00,15.01,15.08,14.91,14.95,255472.0,15.01,15.08,14.91,14.95,255472.0
2021-04-30 11:00:00,14.94,14.99,14.85,14.93,337524.0,14.94,14.99,14.85,14.93,337524.0
2021-04-30 11:30:00,14.92,15.03,14.82,14.94,175368.0,14.92,15.03,14.82,14.94,175368.0
2021-04-30 12:00:00,14.93,15.02,14.93,15.01,108636.0,14.93,15.02,14.93,15.01,108636.0
2021-04-30 12:30:00,15.01,15.08,14.99,15.04,229336.0,15.01,15.08,14.99,15.04,229336.0
2021-04-30 13:00:00,15.05,15.09,14.99,15.03,90112.0,15.05,15.09,14.99,15.03,90112.0
2021-04-30 13:30:00,15.04,15.08,14.95,14.96,115964.0,15.04,15.08,14.95,14.96,115964.0
2021-04-30 14:00:00,14.97,15.05,14.85,14.96,180008.0,14.97,15.05,14.85,14.96,180008.0
2021-04-30 14:30:00,14.97,15.0,14.96,14.99,55016.0,14.97,15.0,14.96,14.99,55016.0
2021-04-30 15:00:00,15.01,15.02,14.96,14.97,97212.0,15.01,15.02,14.96,14.97,97212.0
2021-04-30 15:30:00,14.97,14.99,14.93,14.96,225788.0,14.97,14.99,14.93,14.96,225788.0
2021-05-03 09:30:00,15.15,15.35,15.13,15.31,793508.0,15.15,15.35,15.13,15.31,793508.0
2021-05-03 10:00:00,15.31,15.4,15.27,15.3,391988.0,15.31,15.4,15.27,15.3,391988.0
2021-05-03 10:30:00,15.3,15.47,15.3,15.45,278500.0,15.3,15.47,15.3,15.45,278500.0
2021-05-03 11:00:00,15.45,15.48,15.41,15.44,163176.0,15.45,15.48,15.41,15.44,163176.0
2021-05-03 11:30:00,15.4,15.43,15.22,15.28,462648.0,15.4,15.43,15.22,15.28,462648.0
2021-05-03 12:00:00,15.31,15.42,15.3,15.42,300288.0,15.31,15.42,15.3,15.42,300288.0
2021-05-03 12:30:00,15.42,15.42,15.31,15.31,226600.0,15.42,15.42,15.31,15.31,226600.0
2021-05-03 13:00:00,15.32,15.43,15.32,15.4,152888.0,15.32,15.43,15.32,15.4,152888.0
2021-05-03 13:30:00,15.43,15.46,15.41,15.45,109212.0,15.43,15.46,15.41,15.45,109212.0
2021-05-03 14:00:00,15.42,15.46,15.38,15.45,260052.0,15.42,15.46,15.38,15.45,260052.0
2021-05-03 14:30:00,15.45,15.46,15.43,15.43,103072.0,15.45,15.46,15.43,15.43,103072.0
2021-05-03 15:00:00,15.43,15.44,15.39,15.39,178228.0,15.43,15.44,15.39,15.39,178228.0
2021-05-03 15:30:00,15.39,15.44,15.39,15.42,89256.0,15.39,15.44,15.39,15.42,89256.0
2021-05-04 09:30:00,15.96,16.01,15.78,15.79,740356.0,15.96,16.01,15.78,15.79,740356.0
2021-05-04 10:00:00,15.81,15.87,15.69,15.82,411896.0,15.81,15.87,15.69,15.82,411896.0
2021-05-04 10:30:00,15.82,15.94,15.72,15.81,294196.0,15.82,15.94,15.72,15.81,294196.0
2021-05-04 11:00:00,15.83,15.93,15.78,15.93,309464.0,15.83,15.93,15.78,15.93,309464.0
2021-05-04 11:30:00,15.94,16.02,15.91,15.95,588336.0,15.94,16.02,15.91,15.95,588336.0
2021-05-04 12:00:00,15.96,16.04,15.94,15.99,202824.0,15.96,16.04,15.94,15.99,202824.0
2021-05-04 12:30:00,15.97,15.97,15.91,15.93,94480.0,15.97,15.97,15.91,15.93,94480.0
2021-05-04 13:00:00,15.93,15.93,15.85,15.89,162716.0,15.93,15.93,15.85,15.89,162716.0
2021-05-04 13:30:00,15.89,15.89,15.84,15.87,22200.0,15.89,15.89,15.84,15.87,22200.0
2021-05-04 14:00:00,15.86,16.05,15.82,16.04,235240.0,15.86,16.05,15.82,16.04,235240.0
2021-05-04 14:30:00,16.03,16.07,16.0,16.04,262556.0,16.03,16.07,16.0,16.04,262556.0
2021-05-04 15:00:00,16.02,16.04,16.0,16.01,153624.0,16.02,16.04,16.0,16.01,153624.0
2021-05-04 15:30:00,16.01,16.06,16.0,16.04,381360.0,16.01,16.06,16.0,16.04,381360.0
2021-05-05 09:30:00,16.3,16.4,16.27,16.36,510892.0,16.3,16.4,16.27,16.36,510892.0
2021-05-05 10:00:00,16.37,16.4,16.33,16.35,196436.0,16.37,16.4,16.33,16.35,196436.0
2021-05-05 10:30:00,16.35,16.48,16.1,16.34,779132.0,16.35,16.48,16.1,16.34,779132.0
2021-05-05 11:00:00,16.34,16.43,16.31,16.31,331320.0,16.34,16.43,16.31,16.31,331320.0
2021-05-05 11:30:00,16.28,16.28,16.13,16.21,302916.0,16.28,16.28,16.13,16.21,302916.0
2021-05-05 12:00:00,16.21,16.28,16.18,16.23,93688.0,16.21,16.28,16.18,16.23,93688.0
2021-05-05 12:30:00,16.24,16.25,16.07,16.11,270316.0,16.24,16.25,16.07,16.11,270316.0
2021-05-05 13:00:00,16.11,16.11,15.86,15.87,445944.0,16.11,16.11,15.86,15.87,445944.0
2021-05-05 13:30:00,15.88,15.97,15.75,15.94,258240.0,15.88,15.97,15.75,15.94,258240.0
2021-05-05 14:00:00,15.92,16.09,15.87,16.06,107980.0,15.92,16.09,15.87,16.06,107980.0
2021-05-05 14:30:00,16.07,16.07,15.96,15.97,225356.0,16.07,16.07,15.96,15.97,225356.0
2021-05-05 15:00:00,15.96,15.97,15.88,15.88,150080.0,15.96,15.97,15.88,15.88,150080.0
2021-05-05 15:30:00,15.88,15.94,15.86,15.92,121336.0,15.88,15.94,15.86,15.92,121336.0
2021-05-06 09:30:00,16.07,16.09,15.87,15.88,606952.0,16.07,16.09,15.87,15.88,606952.0
2021-05-06 10:00:00,15.88,15.88,15.63,15.78,411884.0,15.88,15.88,15.63,15.78,411884.0
2021-05-06 10:30:00,15.79,15.95,15.75,15.85,146068.0,15.79,15.95,15.75,15.85,146068.0
2021-05-06 11:00:00,15.84,15.94,15.83,15.94,57348.0,15.84,15.94,15.83,15.94,57348.0
2021-05-06 11:30:00,15.93,15.98,15.91,15.96,102524.0,15.93,15.98,15.91,15.96,102524.0
2021-05-06 12:00:00,15.98,15.98,15.77,15.79,179336.0,15.98,15.98,15.77,15.79,179336.0
2021-05-06 12:30:00,15.79,15.82,15.68,15.82,246024.0,15.79,15.82,15.68,15.82,246024.0
2021-05-06 13:00:00,15.81,15.9,15.79,15.9,73712.0,15.81,15.9,15.79,15.9,73712.0
2021-05-06 13:30:00,15.9,15.9,15.77,15.77,225960.0,15.9,15.9,15.77,15.77,225960.0
2021-05-06 14:00:00,15.78,15.8,15.71,15.77,237280.0,15.78,15.8,15.71,15.77,237280.0
2021-05-06 14:30:00,15.75,15.82,15.74,15.81,47924.0,15.75,15.82,15.74,15.81,47924.0
2021-05-06 15:00:00,15.8,15.81,15.77,15.81,32092.0,15.8,15.81,15.77,15.81,32092.0
2021-05-06 15:30:00,15.81,15.84,15.79,15.83,124908.0,15.81,15.84,15.79,15.83,124908.0
2021-05-07 09:30:00,15.61,15.94,15.51,15.88,514696.0,15.61,15.94,15.51,15.88,514696.0
2021-05-07 10:00:00,15.9,15.97,15.63,15.64,341068.0,15.9,15.97,15.63,15.64,341068.0
2021-05-07 10:30:00,15.61,15.81,15.61,15.78,183656.0,15.61,15.81,15.61,15.78,183656.0
2021-05-07 11:00:00,15.78,15.88,15.74,15.86,220100.0,15.78,15.88,15.74,15.86,220100.0
2021-05-07 11:30:00,15.9,15.93,15.82,15.93,236572.0,15.9,15.93,15.82,15.93,236572.0
2021-05-07 12:00:00,15.94,15.95,15.88,15.92,124724.0,15.94,15.95,15.88,15.92,124724.0
2021-05-07 12:30:00,15.93,15.97,15.84,15.92,238736.0,15.93,15.97,15.84,15.92,238736.0
2021-05-07 13:00:00,15.92,15.95,15.85,15.87,209948.0,15.92,15.95,15.85,15.87,209948.0
2021-05-07 13:30:00,15.88,15.93,15.87,15.89,64124.0,15.88,15.93,15.87,15.89,64124.0
2021-05-07 14:00:00,15.9,15.94,15.85,15.94,283356.0,15.9,15.94,15.85,15.94,283356.0
2021-05-07 14:30:00,15.92,15.93,15.85,15.87,170852.0,15.92,15.93,15.85,15.87,170852.0
2021-05-07 15:00:00,15.87,15.9,15.85,15.87,113172.0,15.87,15.9,15.85,15.87,113172.0
2021-05-07 15:30:00,15.88,15.89,15.79,15.88,226100.0,15.88,15.89,15.79,15.88,226100.0
2021-05-10 09:30:00,16.21,16.23,15.86,15.94,959416.0,16.21,16.23,15.86,15.94,959416.0
2021-05-10 10:00:00,15.9,15.92,15.7,15.74,615660.0,15.9,15.92,15.7,15.74,615660.0
2021-05-10 10:30:00,15.76,15.84,15.54,15.71,424172.0,15.76,15.84,15.54,15.71,424172.0
2021-05-10 11:00:00,15.7,15.9,15.7,15.85,216868.0,15.7,15.9,15.7,15.85,216868.0
2021-05-10 11:30:00,15.84,15.92,15.76,15.92,205504.0,15.84,15.92,15.76,15.92,205504.0
2021-05-10 12:00:00,15.92,15.97,15.9,15.93,165436.0,15.92,15.97,15.9,15.93,165436.0
2021-05-10 12:30:00,15.95,15.96,15.89,15.96,364700.0,15.95,15.96,15.89,15.96,364700.0
2021-05-10 13:00:00,15.96,16.0,15.95,15.99,143216.0,15.96,16.0,15.95,15.99,143216.0
2021-05-10 13:30:00,15.98,16.0,15.95,16.0,51112.0,15.98,16.0,15.95,16.0,51112.0
2021-05-10 14:00:00,15.99,15.99,15.9,15.98,207156.0,15.99,15.99,15.9,15.98,207156.0
2021-05-10 14:30:00,15.96,15.97,15.91,15.94,168104.0,15.96,15.97,15.91,15.94,168104.0
2021-05-10 15:00:00,15.94,15.96,15.92,15.93,78516.0,15.94,15.96,15.92,15.93,78516.0
2021-05-10 15:30:00,15.94,15.99,15.94,15.96,150076.0,15.94,15.99,15.94,15.96,150076.0
2021-05-11 09:30:00,15.58,16.11,15.56,16.1,525512.0,15.58,16.11,15.56,16.1,525512.0
2021-05-11 10:00:00,16.11,16.16,15.92,15.93,740212.0,16.11,16.16,15.92,15.93,740212.0
2021-05-11 10:30:00,15.91,15.92,15.65,15.9,332320.0,15.91,15.92,15.65,15.9,332320.0
2021-05-11 11:00:00,15.9,16.16,15.84,16.09,277480.0,15.9,16.16,15.84,16.09,277480.0
2021-05-11 11:30:00,16.11,16.13,15.95,16.03,252496.0,16.11,16.13,15.95,16.03,252496.0
2021-05-11 12:00:00,16.02,16.07,16.01,16.05,126704.0,16.02,16.07,16.01,16.05,126704.0
2021-05-11 12:30:00,16.06,16.1,16.0,16.08,91496.0,16.06,16.1,16.0,16.08,91496.0
2021-05-11 13:00:00,16.09,16.2,16.09,16.19,145892.0,16.09,16.2,16.09,16.19,145892.0
2021-05-11 13:30:00,16.2,16.25,16.15,16.19,319644.0,16.2,16.25,16.15,16.19,319644.0
2021-05-11 14:00:00,16.2,16.23,16.15,16.21,32076.0,16.2,16.23,16.15,16.21,32076.0
2021-05-11 14:30:00,16.19,16.24,16.18,16.23,55068.0,16.19,16.24,16.18,16.23,55068.0
2021-05-11 15:00:00,16.24,16.27,16.22,16.25,155020.0,16.24,16.27,16.22,16.25,155020.0
2021-05-11 15:30:00,16.24,16.25,16.18,16.21,234896.0,16.24,16.25,16.18,16.21,234896.0
2021-05-12 09:30:00,16.39,16.7,16.39,16.7,681820.0,16.39,16.7,16.39,16.7,681820.0
2021-05-12 10:00:00,16.71,16.79,16.66,16.7,916000.0,16.71,16.79,16.66,16.7,916000.0
2021-05-12 10:30:00,16.68,16.81,16.58,16.72,423836.0,16.68,16.81,16.58,16.72,423836.0
2021-05-12 11:00:00,16.74,16.82,16.69,16.72,336432.0,16.74,16.82,16.69,16.72,336432.0
2021-05-12 11:30:00,16.72,16.75,16.56,16.61,219784.0,16.72,16.75,16.56,16.61,219784.0
2021-05-12 12:00:00,16.62,16.64,16.5,16.63,197588.0,16.62,16.64,16.5,16.63,197588.0
2021-05-12 12:30:00,16.59,16.63,16.52,16.56,109880.0,16.59,16.63,16.52,16.56,109880.0
2021-05-12 13:00:00,16.58,16.7,16.57,16.7,228024.0,16.58,16.7,16.57,16.7,228024.0
2021-05-12 13:30:00,16.68,16.75,16.66,16.71,81856.0,16.68,16.75,16.66,16.71,81856.0
2021-05-12 14:00:00,16.72,16.73,16.53,16.53,471452.0,16.72,16.73,16.53,16.53,471452.0
2021-05-12 14:30:00,16.54,16.6,16.54,16.54,132344.0,16.54,16.6,16.54,16.54,132344.0
2021-05-12 15:00:00,16.54,16.54,16.4,16.41,205540.0,16.54,16.54,16.4,16.41,205540.0
2021-05-12 15:30:00,16.41,16.49,16.41,16.49,293048.0,16.41,16.49,16.41,16.49,293048.0
2021-05-13 09:30:00,15.59,15.9,15.55,15.85,1047392.0,15.59,15.9,15.55,15.85,1047392.0
2021-05-13 10:00:00,15.84,15.93,15.66,15.7,631164.0,15.84,15.93,15.66,15.7,631164.0
2021-05-13 10:30:00,15.7,15.78,15.62,15.68,407628.0,15.7,15.78,15.62,15.68,407628.0
2021-05-13 11:00:00,15.69,15.69,15.52,15.63,270960.0,15.69,15.69,15.52,15.63,270960.0
2021-05-13 11:30:00,15.63,15.69,15.49,15.51,344060.0,15.63,15.69,15.49,15.51,344060.0
2021-05-13 12:00:00,15.51,15.54,15.27,15.36,855260.0,15.51,15.54,15.27,15.36,855260.0
2021-05-13 12:30:00,15.36,15.4,15.14,15.22,417092.0,15.36,15.4,15.14,15.22,417092.0
2021-05-13 13:00:00,15.22,15.31,15.14,15.27,221600.0,15.22,15.31,15.14,15.27,221600.0
2021-05-13 13:30:00,15.27,15.39,15.24,15.36,196028.0,15.27,15.39,15.24,15.36,196028.0
2021-05-13 14:00:00,15.37,15.48,15.34,15.48,130916.0,15.37,15.48,15.34,15.48,130916.0
2021-05-13 14:30:00,15.46,15.47,15.38,15.43,77848.0,15.46,15.47,15.38,15.43,77848.0
2021-05-13 15:00:00,15.43,15.45,15.41,15.42,71012.0,15.43,15.45,15.41,15.42,71012.0
2021-05-13 15:30:00,15.44,15.48,15.44,15.47,227216.0,15.44,15.48,15.44,15.47,227216.0
2021-05-14 09:30:00,15.89,16.08,15.82,16.04,995784.0,15.89,16.08,15.82,16.04,995784.0
2021-05-14 10:00:00,16.06,16.06,15.93,15.98,288680.0,16.06,16.06,15.93,15.98,288680.0
2021-05-14 10:30:00,16.0,16.02,15.86,15.94,303392.0,16.0,16.02,15.86,15.94,303392.0
2021-05-14 11:00:00,15.96,16.0,15.88,16.0,91168.0,15.96,16.0,15.88,16.0,91168.0
2021-05-14 11:30:00,16.0,16.02,15.93,15.99,55304.0,16.0,16.02,15.93,15.99,55304.0
2021-05-14 12:00:00,15.99,16.03,15.96,15.96,159052.0,15.99,16.03,15.96,15.96,159052.0
2021-05-14 12:30:00,15.98,16.06,15.97,16.03,79764.0,15.98,16.06,15.97,16.03,79764.0
2021-05-14 13:00:00,16.03,16.04,15.98,16.02,130636.0,16.03,16.04,15.98,16.02,130636.0
2021-05-14 13:30:00,16.03,16.04,15.99,16.03,87408.0,16.03,16.04,15.99,16.03,87408.0
2021-05-14 14:00:00,16.04,16.08,16.0,16.06,251996.0,16.04,16.08,16.0,16.06,251996.0
2021-05-14 14:30:00,16.05,16.07,16.04,16.05,28256.0,16.05,16.07,16.04,16.05,28256.0
2021-05-14 15:00:00,16.04,16.08,16.04,16.07,93480.0,16.04,16.08,16.04,16.07,93480.0
2021-05-14 15:30:00,16.08,16.08,16.03,16.03,150156.0,16.08,16.08,16.03,16.03,150156.0
2021-05-17 09:30:00,16.14,16.26,16.11,16.23,782564.0,16.14,16.26,16.11,16.23,782564.0
2021-05-17 10:00:00,16.22,16.33,16.21,16.27,339764.0,16.22,16.33,16.21,16.27,339764.0
2021-05-17 10:30:00,16.27,16.35,16.27,16.31,229216.0,16.27,16.35,16.27,16.31,229216.0
2021-05-17 11:00:00,16.31,16.32,16.24,16.27,158196.0,16.31,16.32,16.24,16.27,158196.0
2021-05-17 11:30:00,16.28,16.35,16.28,16.33,204176.0,16.28,16.35,16.28,16.33,204176.0
2021-05-17 12:00:00,16.33,16.39,16.33,16.37,150444.0,16.33,16.39,16.33,16.37,150444.0
2021-05-17 12:30:00,16.38,16.43,16.32,16.4,112364.0,16.38,16.43,16.32,16.4,112364.0
2021-05-17 13:00:00,16.42,16.43,16.38,16.39,115136.0,16.42,16.43,16.38,16.39,115136.0
2021-05-17 13:30:00,16.39,16.42,16.36,16.42,83964.0,16.39,16.42,16.36,16.42,83964.0
2021-05-17 14:00:00,16.42,16.48,16.4,16.41,132284.0,16.42,16.48,16.4,16.41,132284.0
2021-05-17 14:30:00,16.41,16.42,16.38,16.42,114516.0,16.41,16.42,16.38,16.42,114516.0
2021-05-17 15:00:00,16.43,16.44,16.42,16.44,55536.0,16.43,16.44,16.42,16.44,55536.0
2021-05-17 15:30:00,16.43,16.47,16.42,16.47,175292.0,16.43,16.47,16.42,16.47,175292.0
2021-05-18 09:30:00,16.31,16.48,16.28,16.29,305148.0,16.31,16.48,16.28,16.29,305148.0
2021-05-18 10:00:00,16.3,16.35,16.13,16.31,707804.0,16.3,16.35,16.13,16.31,707804.0
2021-05-18 10:30:00,16.29,16.35,16.23,16.33,166868.0,16.29,16.35,16.23,16.33,166868.0
2021-05-18 11:00:00,16.34,16.38,16.25,16.38,139024.0,16.34,16.38,16.25,16.38,139024.0
2021-05-18 11:30:00,16.39,16.39,16.03,16.07,310532.0,16.39,16.39,16.03,16.07,310532.0
2021-05-18 12:00:00,16.04,16.04,15.47,16.0,2771396.0,16.04,16.04,15.47,16.0,2771396.0
2021-05-18 12:30:00,15.96,16.17,15.88,15.93,543964.0,15.96,16.17,15.88,15.93,543964.0
2021-05-18 13:00:00,15.95,16.06,15.91,16.04,157180.0,15.95,16.06,15.91,16.04,157180.0
2021-05-18 13:30:00,16.02,16.11,15.99,16.09,159832.0,16.02,16.11,15.99,16.09,159832.0
2021-05-18 14:00:00,16.1,16.13,16.03,16.09,55152.0,16.1,16.13,16.03,16.09,55152.0
2021-05-18 14:30:00,16.13,16.14,16.06,16.11,39676.0,16.13,16.14,16.06,16.11,39676.0
2021-05-18 15:00:00,16.1,16.15,16.09,16.15,75636.0,16.1,16.15,16.09,16.15,75636.0
2021-05-18 15:30:00,16.14,16.16,16.09,16.09,145736.0,16.14,16.16,16.09,16.09,145736.0
2021-05-19 09:30:00,15.32,15.32,15.03,15.06,1059068.0,15.32,15.32,15.03,15.06,1059068.0
2021-05-19 10:00:00,15.04,15.06,14.85,14.92,1040548.0,15.04,15.06,14.85,14.92,1040548.0
2021-05-19 10:30:00,14.9,15.02,14.47,14.68,1904480.0,14.9,15.02,14.47,14.68,1904480.0
2021-05-19 11:00:00,14.65,14.87,14.59,14.87,682092.0,14.65,14.87,14.59,14.87,682092.0
2021-05-19 11:30:00,14.85,15.02,14.83,15.0,539736.0,14.85,15.02,14.83,15.0,539736.0
2021-05-19 12:00:00,14.99,15.11,14.97,15.08,293784.0,14.99,15.11,14.97,15.08,293784.0
2021-05-19 12:30:00,15.08,15.21,15.05,15.19,343160.0,15.08,15.21,15.05,15.19,343160.0
2021-05-19 13:00:00,15.19,15.27,15.01,15.05,411072.0,15.19,15.27,15.01,15.05,411072.0
2021-05-19 13:30:00,15.07,15.21,15.07,15.12,161860.0,15.07,15.21,15.07,15.12,161860.0
2021-05-19 14:00:00,15.12,15.18,14.99,15.09,100228.0,15.12,15.18,14.99,15.09,100228.0
2021-05-19 14:30:00,15.11,15.12,14.99,15.04,161112.0,15.11,15.12,14.99,15.04,161112.0
2021-05-19 15:00:00,15.04,15.13,15.03,15.12,92852.0,15.04,15.13,15.03,15.12,92852.0
2021-05-19 15:30:00,15.1,15.12,15.05,15.11,301596.0,15.1,15.12,15.05,15.11,301596.0
2021-05-20 09:30:00,15.01,15.02,14.84,14.89,366056.0,15.01,15.02,14.84,14.89,366056.0
2021-05-20 10:00:00,14.88,14.93,14.73,14.88,344244.0,14.88,14.93,14.73,14.88,344244.0
2021-05-20 10:30:00,14.86,14.95,14.78,14.94,277080.0,14.86,14.95,14.78,14.94,277080.0
2021-05-20 11:00:00,14.94,15.06,14.94,15.03,275072.0,14.94,15.06,14.94,15.03,275072.0
2021-05-20 11:30:00,15.0,15.06,14.97,15.05,206336.0,15.0,15.06,14.97,15.05,206336.0
2021-05-20 12:00:00,15.06,15.07,14.92,14.92,229844.0,15.06,15.07,14.92,14.92,229844.0
2021-05-20 12:30:00,14.94,14.96,14.74,14.74,264116.0,14.94,14.96,14.74,14.74,264116.0
2021-05-20 13:00:00,14.73,14.76,14.62,14.69,295912.0,14.73,14.76,14.62,14.69,295912.0
2021-05-20 13:30:00,14.65,14.66,14.45,14.55,559020.0,14.65,14.66,14.45,14.55,559020.0
2021-05-20 14:00:00,14.54,14.63,14.47,14.51,322488.0,14.54,14.63,14.47,14.51,322488.0
2021-05-20 14:30:00,14.54,14.55,14.41,14.51,293308.0,14.54,14.55,14.41,14.51,293308.0
2021-05-20 15:00:00,14.5,14.58,14.47,14.52,146764.0,14.5,14.58,14.47,14.52,146764.0
2021-05-20 15:30:00,14.51,14.58,14.47,14.47,286788.0,14.51,14.58,14.47,14.47,286788.0
2021-05-21 09:30:00,15.16,15.18,15.05,15.14,551504.0,15.16,15.18,15.05,15.14,551504.0
2021-05-21 10:00:00,15.13,15.2,15.05,15.14,404132.0,15.13,15.2,15.05,15.14,404132.0
2021-05-21 10:30:00,15.14,15.2,15.06,15.12,210904.0,15.14,15.2,15.06,15.12,210904.0
2021-05-21 11:00:00,15.15,15.25,15.15,15.23,309216.0,15.15,15.25,15.15,15.23,309216.0
2021-05-21 11:30:00,15.25,15.34,15.22,15.29,273080.0,15.25,15.34,15.22,15.29,273080.0
2021-05-21 12:00:00,15.31,15.34,15.22,15.22,163264.0,15.31,15.34,15.22,15.22,163264.0
2021-05-21 12:30:00,15.24,15.25,15.12,15.15,171492.0,15.24,15.25,15.12,15.15,171492.0
2021-05-21 13:00:00,15.13,15.22,15.13,15.15,99228.0,15.13,15.22,15.13,15.15,99228.0
2021-05-21 13:30:00,15.13,15.26,15.13,15.23,109552.0,15.13,15.26,15.13,15.23,109552.0
2021-05-21 14:00:00,15.22,15.24,15.14,15.19,54036.0,15.22,15.24,15.14,15.19,54036.0
2021-05-21 14:30:00,15.18,15.26,15.17,15.24,186400.0,15.18,15.26,15.17,15.24,186400.0
2021-05-21 15:00:00,15.22,15.25,15.2,15.23,51968.0,15.22,15.25,15.2,15.23,51968.0
2021-05-21 15:30:00,15.23,15.34,15.23,15.31,357492.0,15.23,15.34,15.23,15.31,357492.0
2021-05-24 09:30:00,15.69,15.84,15.57,15.8,752216.0,15.69,15.84,15.57,15.8,752216.0
2021-05-24 10:00:00,15.82,15.9,15.8,15.89,370596.0,15.82,15.9,15.8,15.89,370596.0
2021-05-24 10:30:00,15.89,15.94,15.8,15.89,204500.0,15.89,15.94,15.8,15.89,204500.0
2021-05-24 11:00:00,15.89,15.99,15.89,15.99,327048.0,15.89,15.99,15.89,15.99,327048.0
2021-05-24 11:30:00,15.97,16.01,15.95,15.98,411632.0,15.97,16.01,15.95,15.98,411632.0
2021-05-24 12:00:00,15.99,16.08,15.97,16.06,134588.0,15.99,16.08,15.97,16.06,134588.0
2021-05-24 12:30:00,16.06,16.19,16.05,16.15,291316.0,16.06,16.19,16.05,16.15,291316.0
2021-05-24 13:00:00,16.14,16.21,16.14,16.21,148252.0,16.14,16.21,16.14,16.21,148252.0
2021-05-24 13:30:00,16.21,16.23,16.16,16.18,106644.0,16.21,16.23,16.16,16.18,106644.0
2021-05-24 14:00:00,16.18,16.25,16.16,16.2,212692.0,16.18,16.25,16.16,16.2,212692.0
2021-05-24 14:30:00,16.15,16.18,16.13,16.15,120364.0,16.15,16.18,16.13,16.15,120364.0
2021-05-24 15:00:00,16.16,16.18,16.14,16.17,156104.0,16.16,16.18,16.14,16.17,156104.0
2021-05-24 15:30:00,16.17,16.19,16.15,16.15,228400.0,16.17,16.19,16.15,16.15,228400.0
2021-05-25 09:30:00,16.18,16.34,16.0,16.04,566336.0,16.18,16.34,16.0,16.04,566336.0
2021-05-25 10:00:00,16.05,16.24,16.04,16.21,186908.0,16.05,16.24,16.04,16.21,186908.0
2021-05-25 10:30:00,16.23,16.29,16.18,16.25,167880.0,16.23,16.29,16.18,16.25,167880.0
2021-05-25 11:00:00,16.28,16.29,16.15,16.18,268408.0,16.28,16.29,16.15,16.18,268408.0
2021-05-25 11:30:00,16.19,16.27,16.16,16.22,278772.0,16.19,16.27,16.16,16.22,278772.0
2021-05-25 12:00:00,16.24,16.29,16.22,16.27,150352.0,16.24,16.29,16.22,16.27,150352.0
2021-05-25 12:30:00,16.28,16.29,16.19,16.24,83300.0,16.28,16.29,16.19,16.24,83300.0
2021-05-25 13:00:00,16.26,16.3,16.23,16.25,132644.0,16.26,16.3,16.23,16.25,132644.0
2021-05-25 13:30:00,16.26,16.27,16.22,16.24,76880.0,16.26,16.27,16.22,16.24,76880.0
2021-05-25 14:00:00,16.24,16.25,16.18,16.19,62516.0,16.24,16.25,16.18,16.19,62516.0
2021-05-25 14:30:00,16.21,16.23,16.13,16.13,181124.0,16.21,16.23,16.13,16.13,181124.0
2021-05-25 15:00:00,16.13,16.15,16.09,16.13,156260.0,16.13,16.15,16.09,16.13,156260.0
2021-05-25 15:30:00,16.15,16.16,16.06,16.09,106680.0,16.15,16.16,16.06,16.09,106680.0
2021-05-26 09:30:00,15.97,16.08,15.96,15.96,309588.0,15.97,16.08,15.96,15.96,309588.0
2021-05-26 10:00:00,15.96,16.04,15.9,15.98,140936.0,15.96,16.04,15.9,15.98,140936.0
2021-05-26 10:30:00,16.0,16.21,16.0,16.16,386020.0,16.0,16.21,16.0,16.16,386020.0
2021-05-26 11:00:00,16.16,16.29,16.14,16.28,263528.0,16.16,16.29,16.14,16.28,263528.0
2021-05-26 11:30:00,16.28,16.33,16.25,16.29,158284.0,16.28,16.33,16.25,16.29,158284.0
2021-05-26 12:00:00,16.3,16.3,16.16,16.18,114784.0,16.3,16.3,16.16,16.18,114784.0
2021-05-26 12:30:00,16.16,16.25,16.14,16.15,111992.0,16.16,16.25,16.14,16.15,111992.0
2021-05-26 13:00:00,16.18,16.21,16.15,16.21,25892.0,16.18,16.21,16.15,16.21,25892.0
2021-05-26 13:30:00,16.22,16.32,16.22,16.32,141328.0,16.22,16.32,16.22,16.32,141328.0
2021-05-26 14:00:00,16.32,16.35,16.27,16.29,284576.0,16.32,16.35,16.27,16.29,284576.0
2021-05-26 14:30:00,16.29,16.32,16.23,16.29,75184.0,16.29,16.32,16.23,16.29,75184.0
2021-05-26 15:00:00,16.29,16.3,16.26,16.29,145700.0,16.29,16.3,16.26,16.29,145700.0
2021-05-26 15:30:00,16.28,16.31,16.28,16.31,190520.0,16.28,16.31,16.28,16.31,190520.0
2021-05-27 09:30:00,16.28,16.4,16.18,16.23,618092.0,16.28,16.4,16.18,16.23,618092.0
2021-05-27 10:00:00,16.25,16.36,16.2,16.28,372388.0,16.25,16.36,16.2,16.28,372388.0
2021-05-27 10:30:00,16.29,16.36,16.27,16.34,172428.0,16.29,16.36,16.27,16.34,172428.0
2021-05-27 11:00:00,16.34,16.5,16.32,16.46,441740.0,16.34,16.5,16.32,16.46,441740.0
2021-05-27 11:30:00,16.43,16.48,16.39,16.45,149920.0,16.43,16.48,16.39,16.45,149920.0
2021-05-27 12:00:00,16.45,16.46,16.4,16.42,185604.0,16.45,16.46,16.4,16.42,185604.0
2021-05-27 12:30:00,16.44,16.45,16.41,16.43,76924.0,16.44,16.45,16.41,16.43,76924.0
2021-05-27 13:00:00,16.43,16.46,16.4,16.46,115888.0,16.43,16.46,16.4,16.46,115888.0
2021-05-27 13:30:00,16.44,16.49,16.42,16.43,62140.0,16.44,16.49,16.42,16.43,62140.0
2021-05-27 14:00:00,16.44,16.57,16.42,16.56,323400.0,16.44,16.57,16.42,16.56,323400.0
2021-05-27 14:30:00,16.57,16.57,16.49,16.54,172244.0,16.57,16.57,16.49,16.54,172244.0
2021-05-27 15:00:00,16.53,16.54,16.51,16.52,126084.0,16.53,16.54,16.51,16.52,126084.0
2021-05-27 15:30:00,16.53,16.53,16.49,16.49,163952.0,16.53,16.53,16.49,16.49,163952.0
2021-05-28 09:30:00,16.68,16.74,16.55,16.61,367148.0,16.68,16.74,16.55,16.61,367148.0
2021-05-28 10:00:00,16.62,16.65,16.52,16.52,152632.0,16.62,16.65,16.52,16.52,152632.0
2021-05-28 10:30:00,16.55,16.63,16.5,16.61,109312.0,16.55,16.63,16.5,16.61,109312.0
2021-05-28 11:00:00,16.6,16.69,16.6,16.64,90080.0,16.6,16.69,16.6,16.64,90080.0
2021-05-28 11:30:00,16.64,16.64,16.55,16.58,102640.0,16.64,16.64,16.55,16.58,102640.0
2021-05-28 12:00:00,16.56,16.62,16.56,16.59,93260.0,16.56,16.62,16.56,16.59,93260.0
2021-05-28 12:30:00,16.59,16.63,16.58,16.6,83772.0,16.59,16.63,16.58,16.6,83772.0
2021-05-28 13:00:00,16.6,16.63,16.59,16.63,36220.0,16.6,16.63,16.59,16.63,36220.0
2021-05-28 13:30:00,16.62,16.62,16.57,16.58,47060.0,16.62,16.62,16.57,16.58,47060.0
2021-05-28 14:00:00,16.56,16.56,16.21,16.26,807264.0,16.56,16.56,16.21,16.26,807264.0
2021-05-28 14:30:00,16.31,16.33,16.28,16.33,82780.0,16.31,16.33,16.28,16.33,82780.0
2021-05-28 15:00:00,16.34,16.36,16.32,16.34,114788.0,16.34,16.36,16.32,16.34,114788.0
2021-05-28 15:30:00,16.33,16.44,16.33,16.41,168060.0,16.33,16.44,16.33,16.41,168060.0
2021-06-01 09:30:00,17.23,17.42,17.22,17.42,1108328.0,17.23,17.42,17.22,17.42,1108328.0
2021-06-01 10:00:00,17.42,17.47,17.27,17.39,363584.0,17.42,17.47,17.27,17.39,363584.0
2021-06-01 10:30:00,17.39,17.43,17.27,17.38,214220.0,17.39,17.43,17.27,17.38,214220.0
2021-06-01 11:00:00,17.38,17.39,16.98,17.0,609112.0,17.38,17.39,16.98,17.0,609112.0
2021-06-01 11:30:00,16.99,17.0,16.8,16.97,319804.0,16.99,17.0,16.8,16.97,319804.0
2021-06-01 12:00:00,16.99,17.03,16.93,16.93,257268.0,16.99,17.03,16.93,16.93,257268.0
2021-06-01 12:30:00,16.93,17.04,16.93,17.04,59584.0,16.93,17.04,16.93,17.04,59584.0
2021-06-01 13:00:00,17.03,17.03,16.9,16.96,124924.0,17.03,17.03,16.9,16.96,124924.0
2021-06-01 13:30:00,16.97,17.01,16.96,16.96,96612.0,16.97,17.01,16.96,16.96,96612.0
2021-06-01 14:00:00,16.95,17.0,16.93,17.0,123800.0,16.95,17.0,16.93,17.0,123800.0
2021-06-01 14:30:00,17.01,17.1,17.01,17.08,47000.0,17.01,17.1,17.01,17.08,47000.0
2021-06-01 15:00:00,17.1,17.1,17.06,17.1,249124.0,17.1,17.1,17.06,17.1,249124.0
2021-06-01 15:30:00,17.1,17.11,17.05,17.06,142868.0,17.1,17.11,17.05,17.06,142868.0
2021-06-02 09:30:00,17.23,17.23,17.08,17.1,209364.0,17.23,17.23,17.08,17.1,209364.0
2021-06-02 10:00:00,17.1,17.35,17.1,17.31,246072.0,17.1,17.35,17.1,17.31,246072.0
2021-06-02 10:30:00,17.35,17.36,17.23,17.26,84892.0,17.35,17.36,17.23,17.26,84892.0
2021-06-02 11:00:00,17.25,17.32,17.23,17.25,72628.0,17.25,17.32,17.23,17.25,72628.0
2021-06-02 11:30:00,17.28,17.38,17.27,17.37,188780.0,17.28,17.38,17.27,17.37,188780.0
2021-06-02 12:00:00,17.38,17.4,17.35,17.37,177012.0,17.38,17.4,17.35,17.37,177012.0
2021-06-02 12:30:00,17.37,17.41,17.36,17.39,217896.0,17.37,17.41,17.36,17.39,217896.0
2021-06-02 13:00:00,17.4,17.51,17.4,17.47,567440.0,17.4,17.51,17.4,17.47,567440.0
2021-06-02 13:30:00,17.47,17.48,17.4,17.43,43364.0,17.47,17.48,17.4,17.43,43364.0
2021-06-02 14:00:00,17.45,17.49,17.42,17.45,53824.0,17.45,17.49,17.42,17.45,53824.0
2021-06-02 14:30:00,17.45,17.47,17.44,17.44,55460.0,17.45,17.47,17.44,17.44,55460.0
2021-06-02 15:00:00,17.44,17.45,17.42,17.42,61348.0,17.44,17.45,17.42,17.42,61348.0
2021-06-02 15:30:00,17.41,17.45,17.4,17.45,162504.0,17.41,17.45,17.4,17.45,162504.0
2021-06-03 09:30:00,17.57,17.6,17.4,17.45,315172.0,17.57,17.6,17.4,17.45,315172.0
2021-06-03 10:00:00,17.44,17.58,17.44,17.5,441672.0,17.44,17.58,17.44,17.5,441672.0
2021-06-03 10:30:00,17.51,17.58,17.48,17.54,130000.0,17.51,17.58,17.48,17.54,130000.0
2021-06-03 11:00:00,17.5,17.6,17.16,17.16,465876.0,17.5,17.6,17.16,17.16,465876.0
2021-06-03 11:30:00,17.22,17.34,17.17,17.34,262748.0,17.22,17.34,17.17,17.34,262748.0
2021-06-03 12:00:00,17.35,17.4,17.34,17.38,207772.0,17.35,17.4,17.34,17.38,207772.0
2021-06-03 12:30:00,17.38,17.4,17.3,17.39,72456.0,17.38,17.4,17.3,17.39,72456.0
2021-06-03 13:00:00,17.4,17.46,17.36,17.36,123880.0,17.4,17.46,17.36,17.36,123880.0
2021-06-03 13:30:00,17.33,17.39,17.29,17.39,166208.0,17.33,17.39,17.29,17.39,166208.0
2021-06-03 14:00:00,17.4,17.46,17.38,17.46,109256.0,17.4,17.46,17.38,17.46,109256.0
2021-06-03 14:30:00,17.42,17.46,17.38,17.41,29744.0,17.42,17.46,17.38,17.41,29744.0
2021-06-03 15:00:00,17.42,17.47,17.42,17.46,76900.0,17.42,17.47,17.42,17.46,76900.0
2021-06-03 15:30:00,17.47,17.51,17.46,17.51,145120.0,17.47,17.51,17.46,17.51,145120.0
2021-06-04 09:30:00,17.82,17.85,17.75,17.75,307364.0,17.82,17.85,17.75,17.75,307364.0
2021-06-04 10:00:00,17.75,17.79,17.64,17.67,228804.0,17.75,17.79,17.64,17.67,228804.0
2021-06-04 10:30:00,17.68,17.7,17.52,17.57,97484.0,17.68,17.7,17.52,17.57,97484.0
2021-06-04 11:00:00,17.61,17.65,17.58,17.58,52656.0,17.61,17.65,17.58,17.58,52656.0
2021-06-04 11:30:00,17.59,17.65,17.58,17.64,54628.0,17.59,17.65,17.58,17.64,54628.0
2021-06-04 12:00:00,17.65,17.7,17.61,17.69,68200.0,17.65,17.7,17.61,17.69,68200.0
2021-06-04 12:30:00,17.7,17.74,17.68,17.72,51468.0,17.7,17.74,17.68,17.72,51468.0
2021-06-04 13:00:00,17.72,17.79,17.72,17.78,74420.0,17.72,17.79,17.72,17.78,74420.0
2021-06-04 13:30:00,17.79,17.82,17.75,17.78,172096.0,17.79,17.82,17.75,17.78,172096.0
2021-06-04 14:00:00,17.78,17.82,17.71,17.8,57136.0,17.78,17.82,17.71,17.8,57136.0
2021-06-04 14:30:00,17.8,17.8,17.73,17.75,20232.0,17.8,17.8,17.73,17.75,20232.0
2021-06-04 15:00:00,17.74,17.75,17.73,17.75,53768.0,17.74,17.75,17.73,17.75,53768.0
2021-06-04 15:30:00,17.75,17.76,17.69,17.7,79356.0,17.75,17.76,17.69,17.7,79356.0
2021-06-07 09:30:00,17.75,17.9,17.75,17.77,252820.0,17.75,17.9,17.75,17.77,252820.0
2021-06-07 10:00:00,17.75,17.78,17.67,17.7,76180.0,17.75,17.78,17.67,17.7,76180.0
2021-06-07 10:30:00,17.71,17.72,17.65,17.65,66900.0,17.71,17.72,17.65,17.65,66900.0
2021-06-07 11:00:00,17.66,17.74,17.59,17.6,148984.0,17.66,17.74,17.59,17.6,148984.0
2021-06-07 11:30:00,17.63,17.73,17.6,17.73,59660.0,17.63,17.73,17.6,17.73,59660.0
2021-06-07 12:00:00,17.74,17.82,17.73,17.81,49452.0,17.74,17.82,17.73,17.81,49452.0
2021-06-07 12:30:00,17.82,17.84,17.79,17.79,40464.0,17.82,17.84,17.79,17.79,40464.0
2021-06-07 13:00:00,17.8,17.81,17.74,17.77,54732.0,17.8,17.81,17.74,17.77,54732.0
2021-06-07 13:30:00,17.76,17.79,17.74,17.79,60928.0,17.76,17.79,17.74,17.79,60928.0
2021-06-07 14:00:00,17.77,17.8,17.68,17.73,176612.0,17.77,17.8,17.68,17.73,176612.0
2021-06-07 14:30:00,17.75,17.78,17.71,17.73,53908.0,17.75,17.78,17.71,17.73,53908.0
2021-06-07 15:00:00,17.73,17.76,17.73,17.73,42536.0,17.73,17.76,17.73,17.73,42536.0
2021-06-07 15:30:00,17.73,17.74,17.7,17.74,88184.0,17.73,17.74,17.7,17.74,88184.0
2021-06-08 09:30:00,17.61,17.63,17.4,17.54,483728.0,17.61,17.63,17.4,17.54,483728.0
2021-06-08 10:00:00,17.55,17.78,17.55,17.76,199784.0,17.55,17.78,17.55,17.76,199784.0
2021-06-08 10:30:00,17.77,17.93,17.76,17.87,313416.0,17.77,17.93,17.76,17.87,313416.0
2021-06-08 11:00:00,17.85,17.9,17.79,17.9,116064.0,17.85,17.9,17.79,17.9,116064.0
2021-06-08 11:30:00,17.89,18.0,17.88,17.99,329432.0,17.89,18.0,17.88,17.99,329432.0
2021-06-08 12:00:00,17.97,17.98,17.89,17.9,101368.0,17.97,17.98,17.89,17.9,101368.0
2021-06-08 12:30:00,17.9,17.95,17.89,17.95,43892.0,17.9,17.95,17.89,17.95,43892.0
2021-06-08 13:00:00,17.96,17.99,17.95,17.99,38780.0,17.96,17.99,17.95,17.99,38780.0
2021-06-08 13:30:00,17.98,18.02,17.89,17.94,177996.0,17.98,18.02,17.89,17.94,177996.0
2021-06-08 14:00:00,17.93,18.13,17.93,18.12,144564.0,17.93,18.13,17.93,18.12,144564.0
2021-06-08 14:30:00,18.12,18.17,18.09,18.15,154232.0,18.12,18.17,18.09,18.15,154232.0
2021-06-08 15:00:00,18.16,18.18,18.14,18.16,92580.0,18.16,18.18,18.14,18.16,92580.0
2021-06-08 15:30:00,18.17,18.18,18.14,18.16,142408.0,18.17,18.18,18.14,18.16,142408.0
2021-06-09 09:30:00,18.25,18.31,18.22,18.27,200856.0,18.25,18.31,18.22,18.27,200856.0
2021-06-09 10:00:00,18.28,18.32,18.2,18.28,113400.0,18.28,18.32,18.2,18.28,113400.0
2021-06-09 10:30:00,18.24,18.25,18.05,18.05,231612.0,18.24,18.25,18.05,18.05,231612.0
2021-06-09 11:00:00,18.09,18.17,18.01,18.04,117272.0,18.09,18.17,18.01,18.04,117272.0
2021-06-09 11:30:00,18.06,18.08,17.94,17.94,132000.0,18.06,18.08,17.94,17.94,132000.0
2021-06-09 12:00:00,17.95,17.97,17.85,17.93,210976.0,17.95,17.97,17.85,17.93,210976.0
2021-06-09 12:30:00,17.94,17.99,17.89,17.91,92520.0,17.94,17.99,17.89,17.91,92520.0
2021-06-09 13:00:00,17.91,17.99,17.86,17.96,59772.0,17.91,17.99,17.86,17.96,59772.0
2021-06-09 13:30:00,17.98,18.0,17.97,17.99,32156.0,17.98,18.0,17.97,17.99,32156.0
2021-06-09 14:00:00,17.97,18.12,17.97,18.07,157272.0,17.97,18.12,17.97,18.07,157272.0
2021-06-09 14:30:00,18.05,18.05,18.0,18.01,47780.0,18.05,18.05,18.0,18.01,47780.0
2021-06-09 15:00:00,18.02,18.02,17.98,17.98,28764.0,18.02,18.02,17.98,17.98,28764.0
2021-06-09 15:30:00,17.96,18.0,17.96,17.98,81260.0,17.96,18.0,17.96,17.98,81260.0
2021-06-10 09:30:00,18.26,18.38,18.2,18.25,322812.0,18.26,18.38,18.2,18.25,322812.0
2021-06-10 10:00:00,18.26,18.28,18.17,18.24,105464.0,18.26,18.28,18.17,18.24,105464.0
2021-06-10 10:30:00,18.22,18.22,18.11,18.15,62900.0,18.22,18.22,18.11,18.15,62900.0
2021-06-10 11:00:00,18.15,18.24,18.13,18.2,71792.0,18.15,18.24,18.13,18.2,71792.0
2021-06-10 11:30:00,18.2,18.25,18.19,18.2,42492.0,18.2,18.25,18.19,18.2,42492.0
2021-06-10 12:00:00,18.22,18.23,17.45,17.95,1403080.0,18.22,18.23,17.45,17.95,1403080.0
2021-06-10 12:30:00,17.96,18.05,17.89,18.04,209504.0,17.96,18.05,17.89,18.04,209504.0
2021-06-10 13:00:00,18.04,18.16,18.04,18.14,108112.0,18.04,18.16,18.04,18.14,108112.0
2021-06-10 13:30:00,18.13,18.22,18.09,18.18,66968.0,18.13,18.22,18.09,18.18,66968.0
2021-06-10 14:00:00,18.18,18.25,18.15,18.22,195452.0,18.18,18.25,18.15,18.22,195452.0
2021-06-10 14:30:00,18.19,18.2,18.15,18.16,62804.0,18.19,18.2,18.15,18.16,62804.0
2021-06-10 15:00:00,18.17,18.18,18.15,18.17,32940.0,18.17,18.18,18.15,18.17,32940.0
2021-06-10 15:30:00,18.15,18.16,18.11,18.14,91596.0,18.15,18.16,18.11,18.14,91596.0
2021-06-11 09:30:00,18.19,18.23,18.16,18.22,127004.0,18.19,18.23,18.16,18.22,127004.0
2021-06-11 10:00:00,18.22,18.28,18.19,18.22,129288.0,18.22,18.28,18.19,18.22,129288.0
2021-06-11 10:30:00,18.25,18.3,18.25,18.28,141764.0,18.25,18.3,18.25,18.28,141764.0
2021-06-11 11:00:00,18.29,18.38,18.19,18.23,289044.0,18.29,18.38,18.19,18.23,289044.0
2021-06-11 11:30:00,18.24,18.32,18.21,18.3,71544.0,18.24,18.32,18.21,18.3,71544.0
2021-06-11 12:00:00,18.3,18.34,18.28,18.33,25504.0,18.3,18.34,18.28,18.33,25504.0
2021-06-11 12:30:00,18.35,18.35,18.29,18.32,34976.0,18.35,18.35,18.29,18.32,34976.0
2021-06-11 13:00:00,18.35,18.36,18.27,18.27,71704.0,18.35,18.36,18.27,18.27,71704.0
2021-06-11 13:30:00,18.28,18.35,18.27,18.35,33724.0,18.28,18.35,18.27,18.35,33724.0
2021-06-11 14:00:00,18.33,18.38,18.3,18.36,40064.0,18.33,18.38,18.3,18.36,40064.0
2021-06-11 14:30:00,18.36,18.36,18.26,18.27,27108.0,18.36,18.36,18.26,18.27,27108.0
2021-06-11 15:00:00,18.28,18.28,18.24,18.25,66940.0,18.28,18.28,18.24,18.25,66940.0
2021-06-11 15:30:00,18.25,18.27,18.23,18.26,101672.0,18.25,18.27,18.23,18.26,101672.0
2021-06-14 09:30:00,18.5,18.65,18.5,18.63,233736.0,18.5,18.65,18.5,18.63,233736.0
2021-06-14 10:00:00,18.65,18.66,18.59,18.63,159676.0,18.65,18.66,18.59,18.63,159676.0
2021-06-14 10:30:00,18.64,18.65,18.56,18.58,85164.0,18.64,18.65,18.56,18.58,85164.0
2021-06-14 11:00:00,18.59,18.6,18.48,18.51,88276.0,18.59,18.6,18.48,18.51,88276.0
2021-06-14 11:30:00,18.53,18.55,18.46,18.55,142500.0,18.53,18.55,18.46,18.55,142500.0
2021-06-14 12:00:00,18.53,18.58,18.48,18.49,153124.0,18.53,18.58,18.48,18.49,153124.0
2021-06-14 12:30:00,18.49,18.49,18.38,18.4,74352.0,18.49,18.49,18.38,18.4,74352.0
2021-06-14 13:00:00,18.42,18.44,18.33,18.35,88464.0,18.42,18.44,18.33,18.35,88464.0
2021-06-14 13:30:00,18.33,18.41,18.31,18.32,167452.0,18.33,18.41,18.31,18.32,167452.0
2021-06-14 14:00:00,18.32,18.41,18.3,18.38,125828.0,18.32,18.41,18.3,18.38,125828.0
2021-06-14 14:30:00,18.41,18.42,18.36,18.38,31604.0,18.41,18.42,18.36,18.38,31604.0
2021-06-14 15:00:00,18.37,18.41,18.37,18.41,30308.0,18.37,18.41,18.37,18.41,30308.0
2021-06-14 15:30:00,18.41,18.46,18.39,18.45,77656.0,18.41,18.46,18.39,18.45,77656.0
2021-06-15 09:30:00,18.71,18.83,18.69,18.81,379192.0,18.71,18.83,18.69,18.81,379192.0
2021-06-15 10:00:00,18.81,18.84,18.7,18.73,189996.0,18.81,18.84,18.7,18.73,189996.0
2021-06-15 10:30:00,18.74,18.76,18.69,18.72,95504.0,18.74,18.76,18.69,18.72,95504.0
2021-06-15 11:00:00,18.72,18.76,18.68,18.74,56700.0,18.72,18.76,18.68,18.74,56700.0
2021-06-15 11:30:00,18.73,18.75,18.68,18.68,149320.0,18.73,18.75,18.68,18.68,149320.0
2021-06-15 12:00:00,18.7,18.75,18.68,18.75,86684.0,18.7,18.75,18.68,18.75,86684.0
2021-06-15 12:30:00,18.75,18.83,18.75,18.83,70836.0,18.75,18.83,18.75,18.83,70836.0
2021-06-15 13:00:00,18.84,18.89,18.83,18.86,96412.0,18.84,18.89,18.83,18.86,96412.0
2021-06-15 13:30:00,18.85,18.85,18.75,18.82,128896.0,18.85,18.85,18.75,18.82,128896.0
2021-06-15 14:00:00,18.81,18.89,18.8,18.85,89944.0,18.81,18.89,18.8,18.85,89944.0
2021-06-15 14:30:00,18.84,18.91,18.84,18.91,70040.0,18.84,18.91,18.84,18.91,70040.0
2021-06-15 15:00:00,18.91,18.94,18.9,18.92,138664.0,18.91,18.94,18.9,18.92,138664.0
2021-06-15 15:30:00,18.91,18.93,18.9,18.93,190540.0,18.91,18.93,18.9,18.93,190540.0
2021-06-16 09:30:00,18.84,19.06,18.83,19.02,497864.0,18.84,19.06,18.83,19.02,497864.0
2021-06-16 10:00:00,19.04,19.07,18.96,18.98,172636.0,19.04,19.07,18.96,18.98,172636.0
2021-06-16 10:30:00,19.03,19.15,18.89,19.0,445844.0,19.03,19.15,18.89,19.0,445844.0
2021-06-16 11:00:00,19.02,19.26,19.02,19.24,308832.0,19.02,19.26,19.02,19.24,308832.0
2021-06-16 11:30:00,19.23,19.26,19.17,19.2,148756.0,19.23,19.26,19.17,19.2,148756.0
2021-06-16 12:00:00,19.21,19.21,18.97,19.07,240548.0,19.21,19.21,18.97,19.07,240548.0
2021-06-16 12:30:00,19.07,19.07,18.91,18.94,148232.0,19.07,19.07,18.91,18.94,148232.0
2021-06-16 13:00:00,18.95,18.96,18.85,18.9,168732.0,18.95,18.96,18.85,18.9,168732.0
2021-06-16 13:30:00,18.88,18.93,18.85,18.88,114464.0,18.88,18.93,18.85,18.88,114464.0
2021-06-16 14:00:00,18.83,18.99,18.76,18.92,260180.0,18.83,18.99,18.76,18.92,260180.0
2021-06-16 14:30:00,18.88,18.91,18.82,18.83,115676.0,18.88,18.91,18.82,18.83,115676.0
2021-06-16 15:00:00,18.83,18.89,18.8,18.86,168820.0,18.83,18.89,18.8,18.86,168820.0
2021-06-16 15:30:00,18.86,18.87,18.77,18.78,172356.0,18.86,18.87,18.77,18.78,172356.0
2021-06-17 09:30:00,18.87,18.92,18.73,18.77,354060.0,18.87,18.92,18.73,18.77,354060.0
2021-06-17 10:00:00,18.77,18.86,18.61,18.79,453976.0,18.77,18.86,18.61,18.79,453976.0
2021-06-17 10:30:00,18.78,18.87,18.67,18.67,124592.0,18.78,18.87,18.67,18.67,124592.0
2021-06-17 11:00:00,18.67,18.68,18.22,18.31,509940.0,18.67,18.68,18.22,18.31,509940.0
2021-06-17 11:30:00,18.28,18.34,17.9,17.96,546144.0,18.28,18.34,17.9,17.96,546144.0
2021-06-17 12:00:00,17.98,18.08,17.73,17.74,467588.0,17.98,18.08,17.73,17.74,467588.0
2021-06-17 12:30:00,17.76,18.0,17.66,17.97,563980.0,17.76,18.0,17.66,17.97,563980.0
2021-06-17 13:00:00,17.96,18.06,17.96,18.04,236844.0,17.96,18.06,17.96,18.04,236844.0
2021-06-17 13:30:00,18.03,18.13,18.02,18.1,93816.0,18.03,18.13,18.02,18.1,93816.0
2021-06-17 14:00:00,18.12,18.29,18.11,18.26,215272.0,18.12,18.29,18.11,18.26,215272.0
2021-06-17 14:30:00,18.25,18.28,18.22,18.27,62680.0,18.25,18.28,18.22,18.27,62680.0
2021-06-17 15:00:00,18.27,18.29,18.24,18.29,64532.0,18.27,18.29,18.24,18.29,64532.0
2021-06-17 15:30:00,18.28,18.31,18.2,18.2,307688.0,18.28,18.31,18.2,18.2,307688.0
2021-06-18 09:30:00,18.06,18.46,18.06,18.46,425556.0,18.06,18.46,18.06,18.46,425556.0
2021-06-18 10:00:00,18.45,18.63,18.45,18.55,312748.0,18.45,18.63,18.45,18.55,312748.0
2021-06-18 10:30:00,18.53,18.58,18.47,18.52,198248.0,18.53,18.58,18.47,18.52,198248.0
2021-06-18 11:00:00,18.49,18.57,18.48,18.5,158328.0,18.49,18.57,18.48,18.5,158328.0
2021-06-18 11:30:00,18.51,18.57,18.51,18.55,99236.0,18.51,18.57,18.51,18.55,99236.0
2021-06-18 12:00:00,18.54,18.55,18.38,18.41,132716.0,18.54,18.55,18.38,18.41,132716.0
2021-06-18 12:30:00,18.41,18.45,18.36,18.38,62328.0,18.41,18.45,18.36,18.38,62328.0
2021-06-18 13:00:00,18.42,18.45,18.39,18.39,31260.0,18.42,18.45,18.39,18.39,31260.0
2021-06-18 13:30:00,18.38,18.46,18.36,18.45,48300.0,18.38,18.46,18.36,18.45,48300.0
2021-06-18 14:00:00,18.43,18.46,18.39,18.45,26068.0,18.43,18.46,18.39,18.45,26068.0
2021-06-18 14:30:00,18.4,18.45,18.4,18.43,46044.0,18.4,18.45,18.4,18.43,46044.0
2021-06-18 15:00:00,18.44,18.46,18.42,18.46,61196.0,18.44,18.46,18.42,18.46,61196.0
2021-06-18 15:30:00,18.45,18.45,18.4,18.4,68512.0,18.45,18.45,18.4,18.4,68512.0
2021-06-21 09:30:00,18.45,18.56,18.39,18.5,310248.0,18.45,18.56,18.39,18.5,310248.0
2021-06-21 10:00:00,18.5,18.95,18.5,18.92,293588.0,18.5,18.95,18.5,18.92,293588.0
2021-06-21 10:30:00,18.92,18.97,18.82,18.83,178632.0,18.92,18.97,18.82,18.83,178632.0
2021-06-21 11:00:00,18.85,18.89,18.77,18.86,113700.0,18.85,18.89,18.77,18.86,113700.0
2021-06-21 11:30:00,18.89,19.03,18.85,19.02,134728.0,18.89,19.03,18.85,19.02,134728.0
2021-06-21 12:00:00,19.03,19.09,19.0,19.01,71808.0,19.03,19.09,19.0,19.01,71808.0
2021-06-21 12:30:00,19.03,19.1,19.03,19.06,77932.0,19.03,19.1,19.03,19.06,77932.0
2021-06-21 13:00:00,19.09,19.13,19.08,19.1,58544.0,19.09,19.13,19.08,19.1,58544.0
2021-06-21 13:30:00,19.11,19.14,18.99,19.1,113288.0,19.11,19.14,18.99,19.1,113288.0
2021-06-21 14:00:00,19.11,19.13,19.02,19.11,87276.0,19.11,19.13,19.02,19.11,87276.0
2021-06-21 14:30:00,19.1,19.14,19.08,19.11,85256.0,19.1,19.14,19.08,19.11,85256.0
2021-06-21 15:00:00,19.11,19.13,19.08,19.09,555580.0,19.11,19.13,19.08,19.09,555580.0
2021-06-21 15:30:00,19.1,19.12,19.09,19.1,175620.0,19.1,19.12,19.09,19.1,175620.0
2021-06-22 09:30:00,19.08,19.21,18.96,19.16,326124.0,19.08,19.21,18.96,19.16,326124.0
2021-06-22 10:00:00,19.17,19.28,19.05,19.28,225260.0,19.17,19.28,19.05,19.28,225260.0
2021-06-22 10:30:00,19.29,19.32,19.17,19.18,305604.0,19.29,19.32,19.17,19.18,305604.0
2021-06-22 11:00:00,19.17,19.18,19.06,19.13,198432.0,19.17,19.18,19.06,19.13,198432.0
2021-06-22 11:30:00,19.11,19.17,19.08,19.13,64772.0,19.11,19.17,19.08,19.13,64772.0
2021-06-22 12:00:00,19.12,19.15,19.05,19.14,101600.0,19.12,19.15,19.05,19.14,101600.0
2021-06-22 12:30:00,19.14,19.16,19.03,19.09,40716.0,19.14,19.16,19.03,19.09,40716.0
2021-06-22 13:00:00,19.09,19.14,19.09,19.11,28020.0,19.09,19.14,19.09,19.11,28020.0
2021-06-22 13:30:00,19.11,19.12,19.06,19.11,38276.0,19.11,19.12,19.06,19.11,38276.0
2021-06-22 14:00:00,19.09,19.2,19.07,19.2,55596.0,19.09,19.2,19.07,19.2,55596.0
2021-06-22 14:30:00,19.18,19.24,19.16,19.23,54140.0,19.18,19.24,19.16,19.23,54140.0
2021-06-22 15:00:00,19.23,19.25,19.21,19.24,57836.0,19.23,19.25,19.21,19.24,57836.0
2021-06-22 15:30:00,19.24,19.24,19.19,19.21,97668.0,19.24,19.24,19.19,19.21,97668.0
2021-06-23 09:30:00,19.71,19.81,19.69,19.71,529552.0,19.71,19.81,19.69,19.71,529552.0
2021-06-23 10:00:00,19.68,19.71,19.63,19.65,210632.0,19.68,19.71,19.63,19.65,210632.0
2021-06-23 10:30:00,19.69,19.77,19.59,19.62,198648.0,19.69,19.77,19.59,19.62,198648.0
2021-06-23 11:00:00,19.63,19.65,19.56,19.64,139988.0,19.63,19.65,19.56,19.64,139988.0
2021-06-23 11:30:00,19.64,19.64,19.55,19.57,39816.0,19.64,19.64,19.55,19.57,39816.0
2021-06-23 12:00:00,19.61,19.63,19.57,19.59,24920.0,19.61,19.63,19.57,19.59,24920.0
2021-06-23 12:30:00,19.59,19.6,19.41,19.45,159448.0,19.59,19.6,19.41,19.45,159448.0
2021-06-23 13:00:00,19.45,19.49,19.42,19.45,88948.0,19.45,19.49,19.42,19.45,88948.0
2021-06-23 13:30:00,19.44,19.46,19.41,19.45,47272.0,19.44,19.46,19.41,19.45,47272.0
2021-06-23 14:00:00,19.46,19.46,19.34,19.4,202432.0,19.46,19.46,19.34,19.4,202432.0
2021-06-23 14:30:00,19.39,19.41,19.36,19.41,47204.0,19.39,19.41,19.36,19.41,47204.0
2021-06-23 15:00:00,19.4,19.48,19.4,19.47,79196.0,19.4,19.48,19.4,19.47,79196.0
2021-06-23 15:30:00,19.46,19.48,19.43,19.46,132940.0,19.46,19.48,19.43,19.46,132940.0
2021-06-24 09:30:00,19.25,19.37,19.2,19.33,273548.0,19.25,19.37,19.2,19.33,273548.0
2021-06-24 10:00:00,19.32,19.43,19.28,19.39,118528.0,19.32,19.43,19.28,19.39,118528.0
2021-06-24 10:30:00,19.4,19.58,19.39,19.53,263108.0,19.4,19.58,19.39,19.53,263108.0
2021-06-24 11:00:00,19.54,19.59,19.5,19.5,163588.0,19.54,19.59,19.5,19.5,163588.0
2021-06-24 11:30:00,19.5,19.55,19.45,19.49,72784.0,19.5,19.55,19.45,19.49,72784.0
2021-06-24 12:00:00,19.49,19.51,19.44,19.49,28884.0,19.49,19.51,19.44,19.49,28884.0
2021-06-24 12:30:00,19.49,19.51,19.41,19.49,38972.0,19.49,19.51,19.41,19.49,38972.0
2021-06-24 13:00:00,19.48,19.54,19.46,19.52,31172.0,19.48,19.54,19.46,19.52,31172.0
2021-06-24 13:30:00,19.51,19.56,19.49,19.53,142188.0,19.51,19.56,19.49,19.53,142188.0
2021-06-24 14:00:00,19.56,19.6,19.5,19.59,55100.0,19.56,19.6,19.5,19.59,55100.0
2021-06-24 14:30:00,19.58,19.61,19.52,19.54,34460.0,19.58,19.61,19.52,19.54,34460.0
2021-06-24 15:00:00,19.53,19.55,19.53,19.53,13788.0,19.53,19.55,19.53,19.53,13788.0
2021-06-24 15:30:00,19.53,19.59,19.53,19.57,84660.0,19.53,19.59,19.53,19.57,84660.0
2021-06-25 09:30:00,19.69,19.71,19.57,19.65,179408.0,19.69,19.71,19.57,19.65,179408.0
2021-06-25 10:00:00,19.64,19.64,19.24,19.54,363164.0,19.64,19.64,19.24,19.54,363164.0
2021-06-25 10:30:00,19.53,19.75,19.53,19.71,180216.0,19.53,19.75,19.53,19.71,180216.0
2021-06-25 11:00:00,19.7,19.79,19.7,19.75,92724.0,19.7,19.79,19.7,19.75,92724.0
2021-06-25 11:30:00,19.75,19.83,19.75,19.83,88548.0,19.75,19.83,19.75,19.83,88548.0
2021-06-25 12:00:00,19.83,19.89,19.81,19.88,117636.0,19.83,19.89,19.81,19.88,117636.0
2021-06-25 12:30:00,19.84,19.86,19.82,19.85,63512.0,19.84,19.86,19.82,19.85,63512.0
2021-06-25 13:00:00,19.86,19.91,19.86,19.86,79004.0,19.86,19.91,19.86,19.86,79004.0
2021-06-25 13:30:00,19.87,19.88,19.82,19.85,34640.0,19.87,19.88,19.82,19.85,34640.0
2021-06-25 14:00:00,19.84,19.9,19.82,19.9,49284.0,19.84,19.9,19.82,19.9,49284.0
2021-06-25 14:30:00,19.89,19.91,19.82,19.82,25348.0,19.89,19.91,19.82,19.82,25348.0
2021-06-25 15:00:00,19.81,19.85,19.81,19.84,59696.0,19.81,19.85,19.81,19.84,59696.0
2021-06-25 15:30:00,19.83,19.88,19.83,19.86,133136.0,19.83,19.88,19.83,19.86,133136.0
2021-06-28 09:30:00,19.72,19.74,19.4,19.54,482696.0,19.72,19.74,19.4,19.54,482696.0
2021-06-28 10:00:00,19.52,19.52,19.39,19.5,210788.0,19.52,19.52,19.39,19.5,210788.0
2021-06-28 10:30:00,19.51,19.61,19.5,19.58,168868.0,19.51,19.61,19.5,19.58,168868.0
2021-06-28 11:00:00,19.55,19.59,19.42,19.44,116540.0,19.55,19.59,19.42,19.44,116540.0
2021-06-28 11:30:00,19.45,19.49,19.37,19.42,90300.0,19.45,19.49,19.37,19.42,90300.0
2021-06-28 12:00:00,19.4,19.47,19.38,19.43,63892.0,19.4,19.47,19.38,19.43,63892.0
2021-06-28 12:30:00,19.42,19.42,19.28,19.37,119352.0,19.42,19.42,19.28,19.37,119352.0
2021-06-28 13:00:00,19.34,19.34,19.22,19.23,282876.0,19.34,19.34,19.22,19.23,282876.0
2021-06-28 13:30:00,19.22,19.36,19.22,19.31,187316.0,19.22,19.36,19.22,19.31,187316.0
2021-06-28 14:00:00,19.31,19.44,19.31,19.37,62908.0,19.31,19.44,19.31,19.37,62908.0
2021-06-28 14:30:00,19.33,19.34,19.29,19.32,49244.0,19.33,19.34,19.29,19.32,49244.0
2021-06-28 15:00:00,19.33,19.38,19.31,19.37,22696.0,19.33,19.38,19.31,19.37,22696.0
2021-06-28 15:30:00,19.37,19.38,19.33,19.35,104012.0,19.37,19.38,19.33,19.35,104012.0
2021-06-29 09:30:00,19.65,19.8,19.57,19.63,317860.0,19.65,19.8,19.57,19.63,317860.0
2021-06-29 10:00:00,19.6,19.61,19.49,19.56,219972.0,19.6,19.61,19.49,19.56,219972.0
2021-06-29 10:30:00,19.57,19.61,19.51,19.57,94296.0,19.57,19.61,19.51,19.57,94296.0
2021-06-29 11:00:00,19.6,19.6,19.54,19.57,44820.0,19.6,19.6,19.54,19.57,44820.0
2021-06-29 11:30:00,19.58,19.63,19.49,19.57,78904.0,19.58,19.63,19.49,19.57,78904.0
2021-06-29 12:00:00,19.56,19.57,19.48,19.5,33496.0,19.56,19.57,19.48,19.5,33496.0
2021-06-29 12:30:00,19.46,19.5,19.39,19.39,56492.0,19.46,19.5,19.39,19.39,56492.0
2021-06-29 13:00:00,19.4,19.5,19.38,19.46,53424.0,19.4,19.5,19.38,19.46,53424.0
2021-06-29 13:30:00,19.46,19.46,19.36,19.36,36400.0,19.46,19.46,19.36,19.36,36400.0
2021-06-29 14:00:00,19.35,19.44,19.3,19.44,77884.0,19.35,19.44,19.3,19.44,77884.0
2021-06-29 14:30:00,19.44,19.5,19.43,19.5,72048.0,19.44,19.5,19.43,19.5,72048.0
2021-06-29 15:00:00,19.51,19.58,19.5,19.56,92548.0,19.51,19.58,19.5,19.56,92548.0
2021-06-29 15:30:00,19.58,19.64,19.57,19.61,256000.0,19.58,19.64,19.57,19.61,256000.0
2021-06-30 09:30:00,19.63,19.73,19.56,19.73,194400.0,19.63,19.73,19.56,19.73,194400.0
2021-06-30 10:00:00,19.73,19.8,19.65,19.73,134280.0,19.73,19.8,19.65,19.73,134280.0
2021-06-30 10:30:00,19.74,19.96,19.54,19.54,428612.0,19.74,19.96,19.54,19.54,428612.0
2021-06-30 11:00:00,19.5,19.57,19.39,19.48,205328.0,19.5,19.57,19.39,19.48,205328.0
2021-06-30 11:30:00,19.5,19.61,19.41,19.55,150248.0,19.5,19.61,19.41,19.55,150248.0
2021-06-30 12:00:00,19.55,19.74,19.55,19.74,143540.0,19.55,19.74,19.55,19.74,143540.0
2021-06-30 12:30:00,19.75,19.82,19.74,19.8,179008.0,19.75,19.82,19.74,19.8,179008.0
2021-06-30 13:00:00,19.81,19.87,19.8,19.84,60680.0,19.81,19.87,19.8,19.84,60680.0
2021-06-30 13:30:00,19.84,19.85,19.69,19.71,89796.0,19.84,19.85,19.69,19.71,89796.0
2021-06-30 14:00:00,19.69,19.71,19.53,19.53,80252.0,19.69,19.71,19.53,19.53,80252.0
2021-06-30 14:30:00,19.54,19.6,19.54,19.58,43416.0,19.54,19.6,19.54,19.58,43416.0
2021-06-30 15:00:00,19.58,19.58,19.56,19.57,17276.0,19.58,19.58,19.56,19.57,17276.0
2021-06-30 15:30:00,19.56,19.57,19.53,19.55,86576.0,19.56,19.57,19.53,19.55,86576.0
2021-07-01 09:30:00,20.52,20.65,20.42,20.47,716820.0,20.52,20.65,20.42,20.47,716820.0
2021-07-01 10:00:00,20.48,20.52,20.08,20.23,420196.0,20.48,20.52,20.08,20.23,420196.0
2021-07-01 10:30:00,20.18,20.21,20.1,20.14,106348.0,20.18,20.21,20.1,20.14,106348.0
2021-07-01 11:00:00,20.11,20.14,19.91,20.03,166080.0,20.11,20.14,19.91,20.03,166080.0
2021-07-01 11:30:00,20.09,20.16,20.04,20.06,110388.0,20.09,20.16,20.04,20.06,110388.0
2021-07-01 12:00:00,20.07,20.14,20.05,20.09,48584.0,20.07,20.14,20.05,20.09,48584.0
2021-07-01 12:30:00,20.09,20.21,20.09,20.19,126992.0,20.09,20.21,20.09,20.19,126992.0
2021-07-01 13:00:00,20.19,20.35,20.18,20.26,110888.0,20.19,20.35,20.18,20.26,110888.0
2021-07-01 13:30:00,20.27,20.31,20.03,20.08,238132.0,20.27,20.31,20.03,20.08,238132.0
2021-07-01 14:00:00,20.05,20.31,19.98,20.21,146904.0,20.05,20.31,19.98,20.21,146904.0
2021-07-01 14:30:00,20.19,20.2,20.1,20.11,92632.0,20.19,20.2,20.1,20.11,92632.0
2021-07-01 15:00:00,20.09,20.1,19.95,19.97,145872.0,20.09,20.1,19.95,19.97,145872.0
2021-07-01 15:30:00,19.97,20.09,19.96,20.08,238128.0,19.97,20.09,19.96,20.08,238128.0
2021-07-02 09:30:00,19.99,20.11,19.94,20.03,302228.0,19.99,20.11,19.94,20.03,302228.0
2021-07-02 10:00:00,20.0,20.07,19.83,20.06,159172.0,20.0,20.07,19.83,20.06,159172.0
2021-07-02 10:30:00,20.07,20.09,20.0,20.06,101696.0,20.07,20.09,20.0,20.06,101696.0
2021-07-02 11:00:00,20.05,20.25,20.05,20.24,141824.0,20.05,20.25,20.05,20.24,141824.0
2021-07-02 11:30:00,20.25,20.27,20.2,20.21,61140.0,20.25,20.27,20.2,20.21,61140.0
2021-07-02 12:00:00,20.22,20.23,20.11,20.11,67616.0,20.22,20.23,20.11,20.11,67616.0
2021-07-02 12:30:00,20.13,20.24,20.11,20.23,99884.0,20.13,20.24,20.11,20.23,99884.0
2021-07-02 13:00:00,20.23,20.28,20.22,20.22,94288.0,20.23,20.28,20.22,20.22,94288.0
2021-07-02 13:30:00,20.23,20.25,20.18,20.21,74732.0,20.23,20.25,20.18,20.21,74732.0
2021-07-02 14:00:00,20.21,20.34,20.21,20.34,96112.0,20.21,20.34,20.21,20.34,96112.0
2021-07-02 14:30:00,20.3,20.4,20.3,20.38,116936.0,20.3,20.4,20.3,20.38,116936.0
2021-07-02 15:00:00,20.38,20.42,20.38,20.38,72160.0,20.38,20.42,20.38,20.38,72160.0
2021-07-02 15:30:00,20.38,20.4,20.32,20.34,121340.0,20.38,20.4,20.32,20.34,121340.0
2021-07-06 09:30:00,20.08,20.11,19.77,20.1,852012.0,20.08,20.11,19.77,20.1,852012.0
2021-07-06 10:00:00,20.09,20.09,19.75,19.75,315704.0,20.09,20.09,19.75,19.75,315704.0
2021-07-06 10:30:00,19.74,19.79,19.45,19.54,553472.0,19.74,19.79,19.45,19.54,553472.0
2021-07-06 11:00:00,19.6,19.61,19.17,19.33,426532.0,19.6,19.61,19.17,19.33,426532.0
2021-07-06 11:30:00,19.33,19.37,19.19,19.27,169712.0,19.33,19.37,19.19,19.27,169712.0
2021-07-06 12:00:00,19.25,19.27,19.01,19.16,521208.0,19.25,19.27,19.01,19.16,521208.0
2021-07-06 12:30:00,19.18,19.22,19.09,19.16,152676.0,19.18,19.22,19.09,19.16,152676.0
2021-07-06 13:00:00,19.13,19.28,19.13,19.22,119792.0,19.13,19.28,19.13,19.22,119792.0
2021-07-06 13:30:00,19.21,19.3,19.2,19.29,90228.0,19.21,19.3,19.2,19.29,90228.0
2021-07-06 14:00:00,19.28,19.29,19.18,19.28,193484.0,19.28,19.29,19.18,19.28,193484.0
2021-07-06 14:30:00,19.29,19.35,19.25,19.35,113528.0,19.29,19.35,19.25,19.35,113528.0
2021-07-06 15:00:00,19.34,19.37,19.3,19.37,69448.0,19.34,19.37,19.3,19.37,69448.0
2021-07-06 15:30:00,19.38,19.51,19.38,19.48,322820.0,19.38,19.51,19.38,19.48,322820.0
2021-07-07 09:30:00,19.48,19.68,19.27,19.34,475876.0,19.48,19.68,19.27,19.34,475876.0
2021-07-07 10:00:00,19.31,19.32,18.23,18.23,1207864.0,19.31,19.32,18.23,18.23,1207864.0
2021-07-07 10:30:00,18.23,18.62,18.22,18.62,852008.0,18.23,18.62,18.22,18.62,852008.0
2021-07-07 11:00:00,18.61,18.78,18.36,18.4,263152.0,18.61,18.78,18.36,18.4,263152.0
2021-07-07 11:30:00,18.39,18.53,18.36,18.38,130556.0,18.39,18.53,18.36,18.38,130556.0
2021-07-07 12:00:00,18.39,18.65,18.37,18.61,142660.0,18.39,18.65,18.37,18.61,142660.0
2021-07-07 12:30:00,18.61,18.76,18.61,18.68,79908.0,18.61,18.76,18.61,18.68,79908.0
2021-07-07 13:00:00,18.71,18.75,18.56,18.58,117308.0,18.71,18.75,18.56,18.58,117308.0
2021-07-07 13:30:00,18.63,18.65,18.56,18.65,44776.0,18.63,18.65,18.56,18.65,44776.0
2021-07-07 14:00:00,18.6,18.8,18.6,18.7,132808.0,18.6,18.8,18.6,18.7,132808.0
2021-07-07 14:30:00,18.68,18.71,18.61,18.65,131888.0,18.68,18.71,18.61,18.65,131888.0
2021-07-07 15:00:00,18.65,18.68,18.59,18.63,71592.0,18.65,18.68,18.59,18.63,71592.0
2021-07-07 15:30:00,18.63,18.65,18.5,18.52,177092.0,18.63,18.65,18.5,18.52,177092.0
2021-07-08 09:30:00,18.6,18.7,18.32,18.5,471728.0,18.6,18.7,18.32,18.5,471728.0
2021-07-08 10:00:00,18.48,18.72,18.44,18.56,313316.0,18.48,18.72,18.44,18.56,313316.0
2021-07-08 10:30:00,18.58,18.64,18.48,18.48,75824.0,18.58,18.64,18.48,18.48,75824.0
2021-07-08 11:00:00,18.51,18.79,18.5,18.76,174556.0,18.51,18.79,18.5,18.76,174556.0
2021-07-08 11:30:00,18.77,19.0,18.77,18.87,330252.0,18.77,19.0,18.77,18.87,330252.0
2021-07-08 12:00:00,18.91,19.01,18.79,18.92,193136.0,18.91,19.01,18.79,18.92,193136.0
2021-07-08 12:30:00,18.94,19.0,18.9,18.98,90092.0,18.94,19.0,18.9,18.98,90092.0
2021-07-08 13:00:00,18.99,18.99,18.91,18.92,66960.0,18.99,18.99,18.91,18.92,66960.0
2021-07-08 13:30:00,18.93,18.93,18.82,18.9,82420.0,18.93,18.93,18.82,18.9,82420.0
2021-07-08 14:00:00,18.93,19.1,18.91,19.1,146728.0,18.93,19.1,18.91,19.1,146728.0
2021-07-08 14:30:00,19.07,19.17,19.07,19.13,93060.0,19.07,19.17,19.07,19.13,93060.0
2021-07-08 15:00:00,19.11,19.19,19.1,19.19,49036.0,19.11,19.19,19.1,19.19,49036.0
2021-07-08 15:30:00,19.19,19.2,19.16,19.18,124176.0,19.19,19.2,19.16,19.18,124176.0
2021-07-09 09:30:00,19.56,19.76,19.51,19.72,550236.0,19.56,19.76,19.51,19.72,550236.0
2021-07-09 10:00:00,19.74,19.85,19.73,19.84,204804.0,19.74,19.85,19.73,19.84,204804.0
2021-07-09 10:30:00,19.84,19.89,19.71,19.87,244124.0,19.84,19.89,19.71,19.87,244124.0
2021-07-09 11:00:00,19.88,19.95,19.8,19.93,59656.0,19.88,19.95,19.8,19.93,59656.0
2021-07-09 11:30:00,19.92,19.94,19.81,19.85,110000.0,19.92,19.94,19.81,19.85,110000.0
2021-07-09 12:00:00,19.85,19.85,19.75,19.77,96036.0,19.85,19.85,19.75,19.77,96036.0
2021-07-09 12:30:00,19.78,19.85,19.72,19.84,99296.0,19.78,19.85,19.72,19.84,99296.0
2021-07-09 13:00:00,19.86,19.91,19.86,19.87,96028.0,19.86,19.91,19.86,19.87,96028.0
2021-07-09 13:30:00,19.86,19.89,19.81,19.87,52992.0,19.86,19.89,19.81,19.87,52992.0
2021-07-09 14:00:00,19.9,19.96,19.85,19.87,126504.0,19.9,19.96,19.85,19.87,126504.0
2021-07-09 14:30:00,19.85,19.92,19.85,19.89,29332.0,19.85,19.92,19.85,19.89,29332.0
2021-07-09 15:00:00,19.91,19.94,19.87,19.89,86508.0,19.91,19.94,19.87,19.89,86508.0
2021-07-09 15:30:00,19.88,19.89,19.84,19.86,138760.0,19.88,19.89,19.84,19.86,138760.0
2021-07-12 09:30:00,19.52,19.54,19.26,19.31,304272.0,19.52,19.54,19.26,19.31,304272.0
2021-07-12 10:00:00,19.31,19.59,19.27,19.54,210776.0,19.31,19.59,19.27,19.54,210776.0
2021-07-12 10:30:00,19.55,19.68,19.55,19.62,98004.0,19.55,19.68,19.55,19.62,98004.0
2021-07-12 11:00:00,19.63,19.7,19.58,19.7,69600.0,19.63,19.7,19.58,19.7,69600.0
2021-07-12 11:30:00,19.72,19.76,19.68,19.72,64860.0,19.72,19.76,19.68,19.72,64860.0
2021-07-12 12:00:00,19.73,19.75,19.68,19.73,42128.0,19.73,19.75,19.68,19.73,42128.0
2021-07-12 12:30:00,19.73,19.73,19.64,19.64,21900.0,19.73,19.73,19.64,19.64,21900.0
2021-07-12 13:00:00,19.63,19.67,19.56,19.59,53096.0,19.63,19.67,19.56,19.59,53096.0
2021-07-12 13:30:00,19.58,19.62,19.55,19.62,23712.0,19.58,19.62,19.55,19.62,23712.0
2021-07-12 14:00:00,19.64,19.82,19.6,19.77,86344.0,19.64,19.82,19.6,19.77,86344.0
2021-07-12 14:30:00,19.74,19.88,19.74,19.83,65884.0,19.74,19.88,19.74,19.83,65884.0
2021-07-12 15:00:00,19.83,19.85,19.78,19.79,21504.0,19.83,19.85,19.78,19.79,21504.0
2021-07-12 15:30:00,19.8,19.81,19.78,19.81,95820.0,19.8,19.81,19.78,19.81,95820.0
2021-07-13 09:30:00,20.01,20.15,19.95,20.01,229804.0,20.01,20.15,19.95,20.01,229804.0
2021-07-13 10:00:00,20.05,20.06,19.87,19.89,139396.0,20.05,20.06,19.87,19.89,139396.0
2021-07-13 10:30:00,19.91,20.01,19.84,19.99,75172.0,19.91,20.01,19.84,19.99,75172.0
2021-07-13 11:00:00,19.97,20.2,19.96,20.2,168912.0,19.97,20.2,19.96,20.2,168912.0
2021-07-13 11:30:00,20.21,20.31,20.18,20.31,323112.0,20.21,20.31,20.18,20.31,323112.0
2021-07-13 12:00:00,20.31,20.48,20.31,20.48,219088.0,20.31,20.48,20.31,20.48,219088.0
2021-07-13 12:30:00,20.49,20.53,20.43,20.49,421232.0,20.49,20.53,20.43,20.49,421232.0
2021-07-13 13:00:00,20.5,20.58,20.45,20.46,158268.0,20.5,20.58,20.45,20.46,158268.0
2021-07-13 13:30:00,20.45,20.47,20.39,20.46,166972.0,20.45,20.47,20.39,20.46,166972.0
2021-07-13 14:00:00,20.45,20.58,20.45,20.5,151344.0,20.45,20.58,20.45,20.5,151344.0
2021-07-13 14:30:00,20.48,20.55,20.47,20.48,81420.0,20.48,20.55,20.47,20.48,81420.0
2021-07-13 15:00:00,20.48,20.53,20.48,20.53,63512.0,20.48,20.53,20.48,20.53,63512.0
2021-07-13 15:30:00,20.53,20.54,20.49,20.5,143916.0,20.53,20.54,20.49,20.5,143916.0
2021-07-14 09:30:00,20.49,20.53,20.25,20.25,208108.0,20.49,20.53,20.25,20.25,208108.0
2021-07-14 10:00:00,20.25,20.39,20.22,20.36,124252.0,20.25,20.39,20.22,20.36,124252.0
2021-07-14 10:30:00,20.36,20.39,20.28,20.33,99596.0,20.36,20.39,20.28,20.33,99596.0
2021-07-14 11:00:00,20.3,20.37,20.24,20.26,150004.0,20.3,20.37,20.24,20.26,150004.0
2021-07-14 11:30:00,20.3,20.36,19.71,19.79,712292.0,20.3,20.36,19.71,19.79,712292.0
2021-07-14 12:00:00,19.75,19.92,19.74,19.79,134304.0,19.75,19.92,19.74,19.79,134304.0
2021-07-14 12:30:00,19.78,19.84,19.5,19.57,214608.0,19.78,19.84,19.5,19.57,214608.0
2021-07-14 13:00:00,19.55,19.61,19.04,19.39,491224.0,19.55,19.61,19.04,19.39,491224.0
2021-07-14 13:30:00,19.39,19.6,19.39,19.55,252648.0,19.39,19.6,19.39,19.55,252648.0
2021-07-14 14:00:00,19.51,19.65,19.3,19.52,230680.0,19.51,19.65,19.3,19.52,230680.0
2021-07-14 14:30:00,19.52,19.58,19.4,19.4,97264.0,19.52,19.58,19.4,19.4,97264.0
2021-07-14 15:00:00,19.4,19.45,19.35,19.35,136876.0,19.4,19.45,19.35,19.35,136876.0
2021-07-14 15:30:00,19.36,19.39,19.34,19.39,164264.0,19.36,19.39,19.34,19.39,164264.0
2021-07-15 09:30:00,18.96,19.14,18.93,19.09,469248.0,18.96,19.14,18.93,19.09,469248.0
2021-07-15 10:00:00,19.11,19.21,19.02,19.04,135316.0,19.11,19.21,19.02,19.04,135316.0
2021-07-15 10:30:00,19.05,19.23,19.02,19.23,63404.0,19.05,19.23,19.02,19.23,63404.0
2021-07-15 11:00:00,19.23,19.38,19.19,19.36,114436.0,19.23,19.38,19.19,19.36,114436.0
2021-07-15 11:30:00,19.36,19.43,19.33,19.34,58316.0,19.36,19.43,19.33,19.34,58316.0
2021-07-15 12:00:00,19.35,19.36,19.24,19.33,61700.0,19.35,19.36,19.24,19.33,61700.0
2021-07-15 12:30:00,19.33,19.33,19.27,19.31,39868.0,19.33,19.33,19.27,19.31,39868.0
2021-07-15 13:00:00,19.26,19.3,19.16,19.28,60204.0,19.26,19.3,19.16,19.28,60204.0
2021-07-15 13:30:00,19.23,19.28,19.13,19.14,42096.0,19.23,19.28,19.13,19.14,42096.0
2021-07-15 14:00:00,19.13,19.2,18.94,18.97,133992.0,19.13,19.2,18.94,18.97,133992.0
2021-07-15 14:30:00,19.01,19.01,18.94,18.98,83852.0,19.01,19.01,18.94,18.98,83852.0
2021-07-15 15:00:00,18.96,18.99,18.88,18.95,75372.0,18.96,18.99,18.88,18.95,75372.0
2021-07-15 15:30:00,18.95,18.98,18.91,18.91,113152.0,18.95,18.98,18.91,18.91,113152.0
2021-07-16 09:30:00,19.2,19.2,18.86,18.94,218880.0,19.2,19.2,18.86,18.94,218880.0
2021-07-16 10:00:00,18.91,18.92,18.42,18.46,630804.0,18.91,18.92,18.42,18.46,630804.0
2021-07-16 10:30:00,18.45,18.75,18.43,18.75,307016.0,18.45,18.75,18.43,18.75,307016.0
2021-07-16 11:00:00,18.75,19.15,18.7,19.12,277556.0,18.75,19.15,18.7,19.12,277556.0
2021-07-16 11:30:00,19.14,19.3,19.11,19.2,299676.0,19.14,19.3,19.11,19.2,299676.0
2021-07-16 12:00:00,19.2,19.25,19.06,19.17,84724.0,19.2,19.25,19.06,19.17,84724.0
2021-07-16 12:30:00,19.15,19.21,19.12,19.16,58928.0,19.15,19.21,19.12,19.16,58928.0
2021-07-16 13:00:00,19.16,19.32,19.16,19.22,235972.0,19.16,19.32,19.16,19.22,235972.0
2021-07-16 13:30:00,19.25,19.27,19.15,19.18,106776.0,19.25,19.27,19.15,19.18,106776.0
2021-07-16 14:00:00,19.13,19.22,19.09,19.14,85604.0,19.13,19.22,19.09,19.14,85604.0
2021-07-16 14:30:00,19.13,19.13,19.02,19.03,68560.0,19.13,19.13,19.02,19.03,68560.0
2021-07-16 15:00:00,19.02,19.02,18.91,18.96,67504.0,19.02,19.02,18.91,18.96,67504.0
2021-07-16 15:30:00,18.96,19.02,18.92,18.98,259024.0,18.96,19.02,18.92,18.98,259024.0
2021-07-19 09:30:00,17.85,17.87,17.2,17.27,1458484.0,17.85,17.87,17.2,17.27,1458484.0
2021-07-19 10:00:00,17.25,17.32,16.93,17.0,940280.0,17.25,17.32,16.93,17.0,940280.0
2021-07-19 10:30:00,17.0,17.1,16.8,16.81,638868.0,17.0,17.1,16.8,16.81,638868.0
2021-07-19 11:00:00,16.8,16.93,16.68,16.72,446984.0,16.8,16.93,16.68,16.72,446984.0
2021-07-19 11:30:00,16.72,17.02,16.67,16.95,340776.0,16.72,17.02,16.67,16.95,340776.0
2021-07-19 12:00:00,16.91,16.91,16.7,16.75,152508.0,16.91,16.91,16.7,16.75,152508.0
2021-07-19 12:30:00,16.74,16.76,16.37,16.47,827624.0,16.74,16.76,16.37,16.47,827624.0
2021-07-19 13:00:00,16.46,16.53,16.2,16.44,1188272.0,16.46,16.53,16.2,16.44,1188272.0
2021-07-19 13:30:00,16.42,16.58,16.39,16.45,380420.0,16.42,16.58,16.39,16.45,380420.0
2021-07-19 14:00:00,16.5,16.6,16.3,16.5,247072.0,16.5,16.6,16.3,16.5,247072.0
2021-07-19 14:30:00,16.52,16.55,16.28,16.3,263208.0,16.52,16.55,16.28,16.3,263208.0
2021-07-19 15:00:00,16.32,16.36,16.15,16.23,281312.0,16.32,16.36,16.15,16.23,281312.0
2021-07-19 15:30:00,16.25,16.52,16.24,16.49,368084.0,16.25,16.52,16.24,16.49,368084.0
2021-07-20 09:30:00,16.38,16.53,15.96,16.5,1139428.0,16.38,16.53,15.96,16.5,1139428.0
2021-07-20 10:00:00,16.49,16.8,16.45,16.79,549864.0,16.49,16.8,16.45,16.79,549864.0
2021-07-20 10:30:00,16.81,16.82,16.63,16.75,275240.0,16.81,16.82,16.63,16.75,275240.0
2021-07-20 11:00:00,16.76,16.93,16.71,16.76,370068.0,16.76,16.93,16.71,16.76,370068.0
2021-07-20 11:30:00,16.78,16.9,16.76,16.9,81016.0,16.78,16.9,16.76,16.9,81016.0
2021-07-20 12:00:00,16.91,16.92,16.69,16.72,239500.0,16.91,16.92,16.69,16.72,239500.0
2021-07-20 12:30:00,16.7,16.83,16.68,16.81,119200.0,16.7,16.83,16.68,16.81,119200.0
2021-07-20 13:00:00,16.81,16.82,16.73,16.76,74432.0,16.81,16.82,16.73,16.76,74432.0
2021-07-20 13:30:00,16.76,16.83,16.75,16.81,81420.0,16.76,16.83,16.75,16.81,81420.0
2021-07-20 14:00:00,16.82,16.99,16.81,16.88,149644.0,16.82,16.99,16.81,16.88,149644.0
2021-07-20 14:30:00,16.88,16.97,16.88,16.93,129964.0,16.88,16.97,16.88,16.93,129964.0
2021-07-20 15:00:00,16.93,17.02,16.93,17.0,125184.0,16.93,17.02,16.93,17.0,125184.0
2021-07-20 15:30:00,17.0,17.02,16.94,16.94,141100.0,17.0,17.02,16.94,16.94,141100.0
2021-07-21 09:30:00,17.56,17.84,17.56,17.82,559840.0,17.56,17.84,17.56,17.82,559840.0
2021-07-21 10:00:00,17.85,17.94,17.83,17.83,480824.0,17.85,17.94,17.83,17.83,480824.0
2021-07-21 10:30:00,17.81,18.11,17.69,18.06,621640.0,17.81,18.11,17.69,18.06,621640.0
2021-07-21 11:00:00,18.08,18.15,17.93,18.07,152328.0,18.08,18.15,17.93,18.07,152328.0
2021-07-21 11:30:00,18.09,18.28,18.08,18.27,422304.0,18.09,18.28,18.08,18.27,422304.0
2021-07-21 12:00:00,18.25,18.33,18.24,18.26,156168.0,18.25,18.33,18.24,18.26,156168.0
2021-07-21 12:30:00,18.25,18.3,18.16,18.3,451460.0,18.25,18.3,18.16,18.3,451460.0
2021-07-21 13:00:00,18.3,18.33,18.24,18.28,343608.0,18.3,18.33,18.24,18.28,343608.0
2021-07-21 13:30:00,18.3,18.31,18.26,18.28,43304.0,18.3,18.31,18.26,18.28,43304.0
2021-07-21 14:00:00,18.31,18.32,18.24,18.28,99180.0,18.31,18.32,18.24,18.28,99180.0
2021-07-21 14:30:00,18.28,18.28,18.21,18.21,86764.0,18.28,18.28,18.21,18.21,86764.0
2021-07-21 15:00:00,18.21,18.29,18.21,18.25,79796.0,18.21,18.29,18.21,18.25,79796.0
2021-07-21 15:30:00,18.26,18.28,18.18,18.21,248528.0,18.26,18.28,18.18,18.21,248528.0
2021-07-22 09:30:00,18.49,18.54,18.23,18.33,246484.0,18.49,18.54,18.23,18.33,246484.0
2021-07-22 10:00:00,18.35,18.53,18.29,18.47,145248.0,18.35,18.53,18.29,18.47,145248.0
2021-07-22 10:30:00,18.48,18.5,18.29,18.32,77584.0,18.48,18.5,18.29,18.32,77584.0
2021-07-22 11:00:00,18.34,18.54,18.34,18.54,179892.0,18.34,18.54,18.34,18.54,179892.0
2021-07-22 11:30:00,18.53,18.61,18.45,18.61,60120.0,18.53,18.61,18.45,18.61,60120.0
2021-07-22 12:00:00,18.6,18.76,18.6,18.73,188928.0,18.6,18.76,18.6,18.73,188928.0
2021-07-22 12:30:00,18.75,18.8,18.72,18.75,74660.0,18.75,18.8,18.72,18.75,74660.0
2021-07-22 13:00:00,18.77,18.81,18.72,18.75,153844.0,18.77,18.81,18.72,18.75,153844.0
2021-07-22 13:30:00,18.77,18.91,18.77,18.9,415060.0,18.77,18.91,18.77,18.9,415060.0
2021-07-22 14:00:00,18.88,18.99,18.84,18.98,257076.0,18.88,18.99,18.84,18.98,257076.0
2021-07-22 14:30:00,18.96,19.03,18.89,18.91,173856.0,18.96,19.03,18.89,18.91,173856.0
2021-07-22 15:00:00,18.91,18.93,18.85,18.9,55184.0,18.91,18.93,18.85,18.9,55184.0
2021-07-22 15:30:00,18.89,18.89,18.83,18.83,98736.0,18.89,18.89,18.83,18.83,98736.0
2021-07-23 09:30:00,18.89,18.92,18.73,18.74,275172.0,18.89,18.92,18.73,18.74,275172.0
2021-07-23 10:00:00,18.77,18.94,18.77,18.93,105792.0,18.77,18.94,18.77,18.93,105792.0
2021-07-23 10:30:00,18.94,18.96,18.78,18.8,93312.0,18.94,18.96,18.78,18.8,93312.0
2021-07-23 11:00:00,18.82,18.93,18.82,18.92,204420.0,18.82,18.93,18.82,18.92,204420.0
2021-07-23 11:30:00,18.91,18.96,18.87,18.91,77372.0,18.91,18.96,18.87,18.91,77372.0
2021-07-23 12:00:00,18.93,19.03,18.9,18.93,65508.0,18.93,19.03,18.9,18.93,65508.0
2021-07-23 12:30:00,18.96,19.04,18.96,19.03,38560.0,18.96,19.04,18.96,19.03,38560.0
2021-07-23 13:00:00,19.03,19.05,18.98,19.05,74536.0,19.03,19.05,18.98,19.05,74536.0
2021-07-23 13:30:00,19.04,19.06,18.99,19.03,25476.0,19.04,19.06,18.99,19.03,25476.0
2021-07-23 14:00:00,18.95,19.11,18.95,19.11,102156.0,18.95,19.11,18.95,19.11,102156.0
2021-07-23 14:30:00,19.08,19.09,19.03,19.06,78016.0,19.08,19.09,19.03,19.06,78016.0
2021-07-23 15:00:00,19.05,19.06,19.03,19.05,42964.0,19.05,19.06,19.03,19.05,42964.0
2021-07-23 15:30:00,19.06,19.08,19.06,19.08,130276.0,19.06,19.08,19.06,19.08,130276.0
2021-07-26 09:30:00,18.92,19.14,18.92,18.98,366672.0,18.92,19.14,18.92,18.98,366672.0
2021-07-26 10:00:00,19.0,19.25,19.0,19.07,206988.0,19.0,19.25,19.0,19.07,206988.0
2021-07-26 10:30:00,19.07,19.09,18.73,18.92,348808.0,19.07,19.09,18.73,18.92,348808.0
2021-07-26 11:00:00,18.93,19.06,18.93,19.03,59016.0,18.93,19.06,18.93,19.03,59016.0
2021-07-26 11:30:00,19.09,19.12,18.97,18.97,80588.0,19.09,19.12,18.97,18.97,80588.0
2021-07-26 12:00:00,18.98,18.99,18.93,18.96,46140.0,18.98,18.99,18.93,18.96,46140.0
2021-07-26 12:30:00,18.96,19.0,18.86,18.98,38664.0,18.96,19.0,18.86,18.98,38664.0
2021-07-26 13:00:00,19.01,19.05,18.99,19.05,15940.0,19.01,19.05,18.99,19.05,15940.0
2021-07-26 13:30:00,19.07,19.16,19.05,19.16,93764.0,19.07,19.16,19.05,19.16,93764.0
2021-07-26 14:00:00,19.15,19.25,19.05,19.15,127292.0,19.15,19.25,19.05,19.15,127292.0
2021-07-26 14:30:00,19.16,19.26,19.14,19.26,69792.0,19.16,19.26,19.14,19.26,69792.0
2021-07-26 15:00:00,19.26,19.26,19.18,19.21,43264.0,19.26,19.26,19.18,19.21,43264.0
2021-07-26 15:30:00,19.2,19.24,19.2,19.23,98396.0,19.2,19.24,19.2,19.23,98396.0
2021-07-27 09:30:00,19.19,19.28,19.07,19.14,246428.0,19.19,19.28,19.07,19.14,246428.0
2021-07-27 10:00:00,19.12,19.21,19.11,19.19,181688.0,19.12,19.21,19.11,19.19,181688.0
2021-07-27 10:30:00,19.19,19.2,19.02,19.17,173308.0,19.19,19.2,19.02,19.17,173308.0
2021-07-27 11:00:00,19.15,19.16,19.05,19.05,131428.0,19.15,19.16,19.05,19.05,131428.0
2021-07-27 11:30:00,19.11,19.11,18.89,19.0,167376.0,19.11,19.11,18.89,19.0,167376.0
2021-07-27 12:00:00,18.96,19.0,18.86,18.88,138748.0,18.96,19.0,18.86,18.88,138748.0
2021-07-27 12:30:00,18.9,18.98,18.78,18.88,550088.0,18.9,18.98,18.78,18.88,550088.0
2021-07-27 13:00:00,18.92,18.95,18.83,18.88,114828.0,18.92,18.95,18.83,18.88,114828.0
2021-07-27 13:30:00,18.84,19.01,18.84,18.99,56576.0,18.84,19.01,18.84,18.99,56576.0
2021-07-27 14:00:00,19.0,19.14,18.9,19.03,125828.0,19.0,19.14,18.9,19.03,125828.0
2021-07-27 14:30:00,19.05,19.05,18.95,18.97,39048.0,19.05,19.05,18.95,18.97,39048.0
2021-07-27 15:00:00,18.98,19.06,18.98,19.06,39640.0,18.98,19.06,18.98,19.06,39640.0
2021-07-27 15:30:00,19.04,19.1,19.04,19.08,76040.0,19.04,19.1,19.04,19.08,76040.0
2021-07-28 09:30:00,19.23,19.29,19.16,19.17,210884.0,19.23,19.29,19.16,19.17,210884.0
2021-07-28 10:00:00,19.2,19.28,19.13,19.17,124512.0,19.2,19.28,19.13,19.17,124512.0
2021-07-28 10:30:00,19.24,19.33,19.12,19.17,208264.0,19.24,19.33,19.12,19.17,208264.0
2021-07-28 11:00:00,19.17,19.31,19.09,19.2,100440.0,19.17,19.31,19.09,19.2,100440.0
2021-07-28 11:30:00,19.23,19.35,19.23,19.32,61892.0,19.23,19.35,19.23,19.32,61892.0
2021-07-28 12:00:00,19.33,19.36,19.26,19.31,48480.0,19.33,19.36,19.26,19.31,48480.0
2021-07-28 12:30:00,19.33,19.35,19.31,19.33,44220.0,19.33,19.35,19.31,19.33,44220.0
2021-07-28 13:00:00,19.34,19.47,19.34,19.43,55708.0,19.34,19.47,19.34,19.43,55708.0
2021-07-28 13:30:00,19.43,19.43,19.32,19.32,25192.0,19.43,19.43,19.32,19.32,25192.0
2021-07-28 14:00:00,19.32,19.43,19.28,19.36,98292.0,19.32,19.43,19.28,19.36,98292.0
2021-07-28 14:30:00,19.35,19.39,19.34,19.34,60068.0,19.35,19.39,19.34,19.34,60068.0
2021-07-28 15:00:00,19.35,19.36,19.27,19.27,52428.0,19.35,19.36,19.27,19.27,52428.0
2021-07-28 15:30:00,19.25,19.28,19.24,19.25,96060.0,19.25,19.28,19.24,19.25,96060.0
2021-07-29 09:30:00,19.66,19.72,19.58,19.61,164808.0,19.66,19.72,19.58,19.61,164808.0
2021-07-29 10:00:00,19.65,19.72,19.58,19.7,87044.0,19.65,19.72,19.58,19.7,87044.0
2021-07-29 10:30:00,19.7,19.79,19.69,19.79,217388.0,19.7,19.79,19.69,19.79,217388.0
2021-07-29 11:00:00,19.77,19.8,19.72,19.8,114536.0,19.77,19.8,19.72,19.8,114536.0
2021-07-29 11:30:00,19.79,19.91,19.75,19.89,97816.0,19.79,19.91,19.75,19.89,97816.0
2021-07-29 12:00:00,19.89,19.93,19.86,19.93,87104.0,19.89,19.93,19.86,19.93,87104.0
2021-07-29 12:30:00,19.94,19.95,19.87,19.88,90116.0,19.94,19.95,19.87,19.88,90116.0
2021-07-29 13:00:00,19.87,19.87,19.78,19.8,50748.0,19.87,19.87,19.78,19.8,50748.0
2021-07-29 13:30:00,19.79,19.86,19.77,19.85,57344.0,19.79,19.86,19.77,19.85,57344.0
2021-07-29 14:00:00,19.86,20.03,19.84,20.02,263596.0,19.86,20.03,19.84,20.02,263596.0
2021-07-29 14:30:00,20.0,20.02,19.98,20.0,141820.0,20.0,20.02,19.98,20.0,141820.0
2021-07-29 15:00:00,20.0,20.02,19.97,20.0,67388.0,20.0,20.02,19.97,20.0,67388.0
2021-07-29 15:30:00,19.99,20.02,19.97,19.98,228620.0,19.99,20.02,19.97,19.98,228620.0
2021-07-30 09:30:00,20.02,20.12,20.02,20.11,211884.0,20.02,20.12,20.02,20.11,211884.0
2021-07-30 10:00:00,20.1,20.14,20.0,20.0,184044.0,20.1,20.14,20.0,20.0,184044.0
2021-07-30 10:30:00,20.01,20.03,19.83,19.93,144404.0,20.01,20.03,19.83,19.93,144404.0
2021-07-30 11:00:00,19.91,20.07,19.91,20.06,108928.0,19.91,20.07,19.91,20.06,108928.0
2021-07-30 11:30:00,20.03,20.08,20.0,20.06,46328.0,20.03,20.08,20.0,20.06,46328.0
2021-07-30 12:00:00,20.08,20.15,20.05,20.14,126292.0,20.08,20.15,20.05,20.14,126292.0
2021-07-30 12:30:00,20.13,20.2,20.12,20.17,143972.0,20.13,20.2,20.12,20.17,143972.0
2021-07-30 13:00:00,20.2,20.21,20.11,20.13,88752.0,20.2,20.21,20.11,20.13,88752.0
2021-07-30 13:30:00,20.12,20.27,20.12,20.25,143856.0,20.12,20.27,20.12,20.25,143856.0
2021-07-30 14:00:00,20.24,20.26,20.05,20.05,128048.0,20.24,20.26,20.05,20.05,128048.0
2021-07-30 14:30:00,20.06,20.08,19.93,20.0,144996.0,20.06,20.08,19.93,20.0,144996.0
2021-07-30 15:00:00,20.05,20.09,20.03,20.04,101860.0,20.05,20.09,20.03,20.04,101860.0
2021-07-30 15:30:00,20.03,20.07,19.97,19.98,133832.0,20.03,20.07,19.97,19.98,133832.0
2021-08-02 09:30:00,19.76,19.82,19.63,19.69,371664.0,19.76,19.82,19.63,19.69,371664.0
2021-08-02 10:00:00,19.69,19.73,19.4,19.41,252656.0,19.69,19.73,19.4,19.41,252656.0
2021-08-02 10:30:00,19.41,19.57,18.86,18.92,531448.0,19.41,19.57,18.86,18.92,531448.0
2021-08-02 11:00:00,18.92,19.0,18.68,18.81,575836.0,18.92,19.0,18.68,18.81,575836.0
2021-08-02 11:30:00,18.78,18.87,18.47,18.49,559016.0,18.78,18.87,18.47,18.49,559016.0
2021-08-02 12:00:00,18.49,18.74,18.4,18.67,365372.0,18.49,18.74,18.4,18.67,365372.0
2021-08-02 12:30:00,18.66,18.68,18.53,18.68,169692.0,18.66,18.68,18.53,18.68,169692.0
2021-08-02 13:00:00,18.69,18.75,18.61,18.72,251628.0,18.69,18.75,18.61,18.72,251628.0
2021-08-02 13:30:00,18.74,18.77,18.65,18.7,142332.0,18.74,18.77,18.65,18.7,142332.0
2021-08-02 14:00:00,18.69,18.78,18.67,18.77,96924.0,18.69,18.78,18.67,18.77,96924.0
2021-08-02 14:30:00,18.78,18.78,18.72,18.77,136600.0,18.78,18.78,18.72,18.77,136600.0
2021-08-02 15:00:00,18.78,18.81,18.75,18.78,165880.0,18.78,18.81,18.75,18.78,165880.0
2021-08-02 15:30:00,18.79,18.87,18.79,18.83,133932.0,18.79,18.87,18.79,18.83,133932.0
2021-08-03 09:30:00,18.06,18.38,17.89,17.93,1105752.0,18.06,18.38,17.89,17.93,1105752.0
2021-08-03 10:00:00,17.9,18.48,17.9,18.39,394036.0,17.9,18.48,17.9,18.39,394036.0
2021-08-03 10:30:00,18.38,18.47,18.16,18.17,212392.0,18.38,18.47,18.16,18.17,212392.0
2021-08-03 11:00:00,18.22,18.48,18.19,18.48,149252.0,18.22,18.48,18.19,18.48,149252.0
2021-08-03 11:30:00,18.48,18.64,18.42,18.61,151512.0,18.48,18.64,18.42,18.61,151512.0
2021-08-03 12:00:00,18.63,18.68,18.57,18.6,161656.0,18.63,18.68,18.57,18.6,161656.0
2021-08-03 12:30:00,18.56,18.61,18.54,18.6,63356.0,18.56,18.61,18.54,18.6,63356.0
2021-08-03 13:00:00,18.61,18.63,18.55,18.59,23388.0,18.61,18.63,18.55,18.59,23388.0
2021-08-03 13:30:00,18.61,18.61,18.46,18.55,86564.0,18.61,18.61,18.46,18.55,86564.0
2021-08-03 14:00:00,18.57,18.59,18.47,18.59,49748.0,18.57,18.59,18.47,18.59,49748.0
2021-08-03 14:30:00,18.55,18.65,18.52,18.65,31772.0,18.55,18.65,18.52,18.65,31772.0
2021-08-03 15:00:00,18.65,18.66,18.58,18.59,56308.0,18.65,18.66,18.58,18.59,56308.0
2021-08-03 15:30:00,18.6,18.62,18.58,18.61,58396.0,18.6,18.62,18.58,18.61,58396.0
2021-08-04 09:30:00,17.71,17.85,17.56,17.79,1047528.0,17.71,17.85,17.56,17.79,1047528.0
2021-08-04 10:00:00,17.81,18.13,17.78,18.04,393640.0,17.81,18.13,17.78,18.04,393640.0
2021-08-04 10:30:00,18.01,18.09,17.63,17.96,365052.0,18.01,18.09,17.63,17.96,365052.0
2021-08-04 11:00:00,17.97,18.1,17.9,17.91,135336.0,17.97,18.1,17.9,17.91,135336.0
2021-08-04 11:30:00,17.93,17.93,17.48,17.53,636048.0,17.93,17.93,17.48,17.53,636048.0
2021-08-04 12:00:00,17.5,17.75,17.48,17.6,351728.0,17.5,17.75,17.48,17.6,351728.0
2021-08-04 12:30:00,17.61,17.63,17.45,17.57,218088.0,17.61,17.63,17.45,17.57,218088.0
2021-08-04 13:00:00,17.55,17.78,17.55,17.68,211936.0,17.55,17.78,17.55,17.68,211936.0
2021-08-04 13:30:00,17.66,17.72,17.63,17.71,74160.0,17.66,17.72,17.63,17.71,74160.0
2021-08-04 14:00:00,17.7,17.73,17.53,17.58,171768.0,17.7,17.73,17.53,17.58,171768.0
2021-08-04 14:30:00,17.6,17.63,17.46,17.47,678968.0,17.6,17.63,17.46,17.47,678968.0
2021-08-04 15:00:00,17.47,17.48,17.43,17.44,219296.0,17.47,17.48,17.43,17.44,219296.0
2021-08-04 15:30:00,17.45,17.52,17.42,17.44,355160.0,17.45,17.52,17.42,17.44,355160.0
2021-08-05 09:30:00,17.57,17.81,17.55,17.81,480160.0,17.57,17.81,17.55,17.81,480160.0
2021-08-05 10:00:00,17.81,17.94,17.73,17.73,319012.0,17.81,17.94,17.73,17.73,319012.0
2021-08-05 10:30:00,17.75,17.88,17.67,17.85,139004.0,17.75,17.88,17.67,17.85,139004.0
2021-08-05 11:00:00,17.8,18.13,17.76,18.11,198916.0,17.8,18.13,17.76,18.11,198916.0
2021-08-05 11:30:00,18.11,18.13,17.93,17.94,193792.0,18.11,18.13,17.93,17.94,193792.0
2021-08-05 12:00:00,17.95,18.01,17.9,17.94,114280.0,17.95,18.01,17.9,17.94,114280.0
2021-08-05 12:30:00,17.95,18.03,17.95,17.98,63800.0,17.95,18.03,17.95,17.98,63800.0
2021-08-05 13:00:00,18.01,18.1,18.01,18.04,57992.0,18.01,18.1,18.01,18.04,57992.0
2021-08-05 13:30:00,18.02,18.03,17.97,18.03,65544.0,18.02,18.03,17.97,18.03,65544.0
2021-08-05 14:00:00,18.02,18.09,17.93,18.06,74084.0,18.02,18.09,17.93,18.06,74084.0
2021-08-05 14:30:00,18.06,18.09,18.03,18.07,81520.0,18.06,18.09,18.03,18.07,81520.0
2021-08-05 15:00:00,18.08,18.11,18.03,18.03,27420.0,18.08,18.11,18.03,18.03,27420.0
2021-08-05 15:30:00,18.02,18.11,18.02,18.11,143660.0,18.02,18.11,18.02,18.11,143660.0
2021-08-06 09:30:00,18.38,18.45,17.91,18.04,742932.0,18.38,18.45,17.91,18.04,742932.0
2021-08-06 10:00:00,18.0,18.35,17.98,18.17,408724.0,18.0,18.35,17.98,18.17,408724.0
2021-08-06 10:30:00,18.15,18.18,17.73,17.83,430356.0,18.15,18.18,17.73,17.83,430356.0
2021-08-06 11:00:00,17.86,18.0,17.59,17.86,394312.0,17.86,18.0,17.59,17.86,394312.0
2021-08-06 11:30:00,17.86,17.86,17.68,17.8,145664.0,17.86,17.86,17.68,17.8,145664.0
2021-08-06 12:00:00,17.82,17.98,17.8,17.93,108448.0,17.82,17.98,17.8,17.93,108448.0
2021-08-06 12:30:00,17.92,17.96,17.81,17.81,34056.0,17.92,17.96,17.81,17.81,34056.0
2021-08-06 13:00:00,17.82,17.93,17.82,17.93,21480.0,17.82,17.93,17.82,17.93,21480.0
2021-08-06 13:30:00,17.94,18.0,17.93,18.0,35376.0,17.94,18.0,17.93,18.0,35376.0
2021-08-06 14:00:00,18.0,18.07,17.82,17.85,98092.0,18.0,18.07,17.82,17.85,98092.0
2021-08-06 14:30:00,17.82,17.82,17.67,17.72,157184.0,17.82,17.82,17.67,17.72,157184.0
2021-08-06 15:00:00,17.72,17.75,17.7,17.75,61444.0,17.72,17.75,17.7,17.75,61444.0
2021-08-06 15:30:00,17.76,17.77,17.71,17.75,119460.0,17.76,17.77,17.71,17.75,119460.0
2021-08-09 09:30:00,16.95,16.98,16.77,16.89,643992.0,16.95,16.98,16.77,16.89,643992.0
2021-08-09 10:00:00,16.85,16.92,16.52,16.58,711920.0,16.85,16.92,16.52,16.58,711920.0
2021-08-09 10:30:00,16.56,16.7,16.52,16.63,322444.0,16.56,16.7,16.52,16.63,322444.0
2021-08-09 11:00:00,16.62,16.99,16.59,16.82,462388.0,16.62,16.99,16.59,16.82,462388.0
2021-08-09 11:30:00,16.81,17.0,16.77,16.9,193220.0,16.81,17.0,16.77,16.9,193220.0
2021-08-09 12:00:00,16.9,17.05,16.9,17.01,94692.0,16.9,17.05,16.9,17.01,94692.0
2021-08-09 12:30:00,17.02,17.04,16.85,16.9,165996.0,17.02,17.04,16.85,16.9,165996.0
2021-08-09 13:00:00,16.9,17.0,16.88,16.99,82564.0,16.9,17.0,16.88,16.99,82564.0
2021-08-09 13:30:00,16.99,17.02,16.82,16.84,152208.0,16.99,17.02,16.82,16.84,152208.0
2021-08-09 14:00:00,16.83,17.0,16.69,16.97,213656.0,16.83,17.0,16.69,16.97,213656.0
2021-08-09 14:30:00,17.02,17.05,16.96,17.04,179512.0,17.02,17.05,16.96,17.04,179512.0
2021-08-09 15:00:00,17.04,17.09,17.04,17.08,113508.0,17.04,17.09,17.04,17.08,113508.0
2021-08-09 15:30:00,17.08,17.1,17.05,17.05,214076.0,17.08,17.1,17.05,17.05,214076.0
2021-08-10 09:30:00,17.3,17.71,17.27,17.71,491856.0,17.3,17.71,17.27,17.71,491856.0
2021-08-10 10:00:00,17.7,17.99,17.7,17.93,614264.0,17.7,17.99,17.7,17.93,614264.0
2021-08-10 10:30:00,17.95,17.98,17.8,17.91,197436.0,17.95,17.98,17.8,17.91,197436.0
2021-08-10 11:00:00,17.95,17.97,17.8,17.87,289512.0,17.95,17.97,17.8,17.87,289512.0
2021-08-10 11:30:00,17.86,17.92,17.81,17.88,32448.0,17.86,17.92,17.81,17.88,32448.0
2021-08-10 12:00:00,17.9,18.01,17.88,17.95,216864.0,17.9,18.01,17.88,17.95,216864.0
2021-08-10 12:30:00,17.96,18.03,17.95,17.95,91488.0,17.96,18.03,17.95,17.95,91488.0
2021-08-10 13:00:00,17.94,17.97,17.93,17.95,23368.0,17.94,17.97,17.93,17.95,23368.0
2021-08-10 13:30:00,17.95,17.96,17.88,17.89,34896.0,17.95,17.96,17.88,17.89,34896.0
2021-08-10 14:00:00,17.87,17.9,17.73,17.77,80488.0,17.87,17.9,17.73,17.77,80488.0
2021-08-10 14:30:00,17.78,17.89,17.78,17.88,74948.0,17.78,17.89,17.78,17.88,74948.0
2021-08-10 15:00:00,17.87,17.88,17.82,17.83,27804.0,17.87,17.88,17.82,17.83,27804.0
2021-08-10 15:30:00,17.85,17.85,17.81,17.83,78064.0,17.85,17.85,17.81,17.83,78064.0
2021-08-11 09:30:00,17.47,17.52,17.32,17.33,256624.0,17.47,17.52,17.32,17.33,256624.0
2021-08-11 10:00:00,17.31,17.55,17.26,17.49,277496.0,17.31,17.55,17.26,17.49,277496.0
2021-08-11 10:30:00,17.48,17.69,17.34,17.57,166212.0,17.48,17.69,17.34,17.57,166212.0
2021-08-11 11:00:00,17.6,17.68,17.48,17.58,92120.0,17.6,17.68,17.48,17.58,92120.0
2021-08-11 11:30:00,17.58,17.6,17.35,17.46,69432.0,17.58,17.6,17.35,17.46,69432.0
2021-08-11 12:00:00,17.49,17.57,17.46,17.56,27588.0,17.49,17.57,17.46,17.56,27588.0
2021-08-11 12:30:00,17.62,18.06,17.61,18.06,241424.0,17.62,18.06,17.61,18.06,241424.0
2021-08-11 13:00:00,18.06,18.21,18.03,18.19,368884.0,18.06,18.21,18.03,18.19,368884.0
2021-08-11 13:30:00,18.18,18.28,18.18,18.2,363192.0,18.18,18.28,18.18,18.2,363192.0
2021-08-11 14:00:00,18.21,18.27,18.17,18.26,190988.0,18.21,18.27,18.17,18.26,190988.0
2021-08-11 14:30:00,18.25,18.28,18.22,18.25,86156.0,18.25,18.28,18.22,18.25,86156.0
2021-08-11 15:00:00,18.24,18.3,18.24,18.26,88936.0,18.24,18.3,18.24,18.26,88936.0
2021-08-11 15:30:00,18.27,18.29,18.25,18.28,136492.0,18.27,18.29,18.25,18.28,136492.0
2021-08-12 09:30:00,18.17,18.25,18.06,18.15,257600.0,18.17,18.25,18.06,18.15,257600.0
2021-08-12 10:00:00,18.16,18.25,18.14,18.23,95508.0,18.16,18.25,18.14,18.23,95508.0
2021-08-12 10:30:00,18.18,18.19,18.1,18.11,58100.0,18.18,18.19,18.1,18.11,58100.0
2021-08-12 11:00:00,18.09,18.13,17.84,18.09,424244.0,18.09,18.13,17.84,18.09,424244.0
2021-08-12 11:30:00,18.1,18.22,18.07,18.21,89996.0,18.1,18.22,18.07,18.21,89996.0
2021-08-12 12:00:00,18.22,18.3,18.19,18.21,115104.0,18.22,18.3,18.19,18.21,115104.0
2021-08-12 12:30:00,18.21,18.26,18.21,18.25,30672.0,18.21,18.26,18.21,18.25,30672.0
2021-08-12 13:00:00,18.27,18.27,18.19,18.2,125452.0,18.27,18.27,18.19,18.2,125452.0
2021-08-12 13:30:00,18.2,18.26,18.17,18.19,70772.0,18.2,18.26,18.17,18.19,70772.0
2021-08-12 14:00:00,18.18,18.26,18.18,18.22,72172.0,18.18,18.26,18.18,18.22,72172.0
2021-08-12 14:30:00,18.23,18.23,18.17,18.18,44464.0,18.23,18.23,18.17,18.18,44464.0
2021-08-12 15:00:00,18.18,18.19,18.15,18.16,19780.0,18.18,18.19,18.15,18.16,19780.0
2021-08-12 15:30:00,18.17,18.18,18.12,18.12,116760.0,18.17,18.18,18.12,18.12,116760.0
2021-08-13 09:30:00,18.14,18.21,18.04,18.1,177992.0,18.14,18.21,18.04,18.1,177992.0
2021-08-13 10:00:00,18.08,18.23,18.08,18.16,52272.0,18.08,18.23,18.08,18.16,52272.0
2021-08-13 10:30:00,18.17,18.19,18.0,18.01,95624.0,18.17,18.19,18.0,18.01,95624.0
2021-08-13 11:00:00,18.06,18.1,17.93,18.06,153988.0,18.06,18.1,17.93,18.06,153988.0
2021-08-13 11:30:00,18.04,18.04,17.94,17.94,29620.0,18.04,18.04,17.94,17.94,29620.0
2021-08-13 12:00:00,17.95,17.96,17.76,17.9,355720.0,17.95,17.96,17.76,17.9,355720.0
2021-08-13 12:30:00,17.89,17.91,17.79,17.81,65784.0,17.89,17.91,17.79,17.81,65784.0
2021-08-13 13:00:00,17.79,17.91,17.76,17.89,128524.0,17.79,17.91,17.76,17.89,128524.0
2021-08-13 13:30:00,17.86,17.9,17.83,17.84,62080.0,17.86,17.9,17.83,17.84,62080.0
2021-08-13 14:00:00,17.8,17.93,17.8,17.85,77700.0,17.8,17.93,17.8,17.85,77700.0
2021-08-13 14:30:00,17.83,17.83,17.57,17.58,146680.0,17.83,17.83,17.57,17.58,146680.0
2021-08-13 15:00:00,17.55,17.69,17.55,17.68,136488.0,17.55,17.69,17.55,17.68,136488.0
2021-08-13 15:30:00,17.66,17.68,17.62,17.64,159872.0,17.66,17.68,17.62,17.64,159872.0
2021-08-16 09:30:00,16.86,16.9,16.54,16.59,640512.0,16.86,16.9,16.54,16.59,640512.0
2021-08-16 10:00:00,16.58,17.04,16.55,16.87,452868.0,16.58,17.04,16.55,16.87,452868.0
2021-08-16 10:30:00,16.85,17.08,16.84,17.02,231036.0,16.85,17.08,16.84,17.02,231036.0
2021-08-16 11:00:00,17.05,17.32,16.99,17.29,361300.0,17.05,17.32,16.99,17.29,361300.0
2021-08-16 11:30:00,17.31,17.48,17.29,17.46,124108.0,17.31,17.48,17.29,17.46,124108.0
2021-08-16 12:00:00,17.49,17.52,17.41,17.43,115944.0,17.49,17.52,17.41,17.43,115944.0
2021-08-16 12:30:00,17.43,17.46,17.38,17.38,57104.0,17.43,17.46,17.38,17.38,57104.0
2021-08-16 13:00:00,17.41,17.41,17.34,17.36,41760.0,17.41,17.41,17.34,17.36,41760.0
2021-08-16 13:30:00,17.38,17.39,17.28,17.31,45280.0,17.38,17.39,17.28,17.31,45280.0
2021-08-16 14:00:00,17.27,17.37,17.12,17.36,157364.0,17.27,17.37,17.12,17.36,157364.0
2021-08-16 14:30:00,17.37,17.39,17.28,17.36,96452.0,17.37,17.39,17.28,17.36,96452.0
2021-08-16 15:00:00,17.36,17.4,17.35,17.39,50584.0,17.36,17.4,17.35,17.39,50584.0
2021-08-16 15:30:00,17.38,17.42,17.36,17.36,88444.0,17.38,17.42,17.36,17.36,88444.0
2021-08-17 09:30:00,17.07,17.41,17.03,17.17,291436.0,17.07,17.41,17.03,17.17,291436.0
2021-08-17 10:00:00,17.18,17.42,17.18,17.39,168488.0,17.18,17.42,17.18,17.39,168488.0
2021-08-17 10:30:00,17.4,17.46,17.27,17.42,94012.0,17.4,17.46,17.27,17.42,94012.0
2021-08-17 11:00:00,17.4,17.41,17.3,17.37,141516.0,17.4,17.41,17.3,17.37,141516.0
2021-08-17 11:30:00,17.37,17.44,17.08,17.11,144316.0,17.37,17.44,17.08,17.11,144316.0
2021-08-17 12:00:00,17.11,17.2,16.91,17.05,298576.0,17.11,17.2,16.91,17.05,298576.0
2021-08-17 12:30:00,17.0,17.0,16.85,16.87,90616.0,17.0,17.0,16.85,16.87,90616.0
2021-08-17 13:00:00,16.88,17.02,16.87,17.02,107012.0,16.88,17.02,16.87,17.02,107012.0
2021-08-17 13:30:00,16.99,17.0,16.92,16.95,38376.0,16.99,17.0,16.92,16.95,38376.0
2021-08-17 14:00:00,16.98,17.09,16.9,16.95,95032.0,16.98,17.09,16.9,16.95,95032.0
2021-08-17 14:30:00,16.93,16.94,16.88,16.94,48452.0,16.93,16.94,16.88,16.94,48452.0
2021-08-17 15:00:00,16.95,17.01,16.95,17.01,89876.0,16.95,17.01,16.95,17.01,89876.0
2021-08-17 15:30:00,17.01,17.03,17.0,17.0,42100.0,17.01,17.03,17.0,17.0,42100.0
2021-08-18 09:30:00,17.12,17.19,16.95,17.14,216724.0,17.12,17.19,16.95,17.14,216724.0
2021-08-18 10:00:00,17.14,17.14,16.88,16.91,224352.0,17.14,17.14,16.88,16.91,224352.0
2021-08-18 10:30:00,16.96,17.06,16.69,16.97,288608.0,16.96,17.06,16.69,16.97,288608.0
2021-08-18 11:00:00,16.95,17.05,16.91,17.01,87468.0,16.95,17.05,16.91,17.01,87468.0
2021-08-18 11:30:00,16.99,16.99,16.62,16.75,317568.0,16.99,16.99,16.62,16.75,317568.0
2021-08-18 12:00:00,16.75,16.8,16.5,16.53,271884.0,16.75,16.8,16.5,16.53,271884.0
2021-08-18 12:30:00,16.52,16.59,16.43,16.45,349408.0,16.52,16.59,16.43,16.45,349408.0
2021-08-18 13:00:00,16.45,16.58,16.33,16.49,204220.0,16.45,16.58,16.33,16.49,204220.0
2021-08-18 13:30:00,16.49,16.52,16.44,16.49,109800.0,16.49,16.52,16.44,16.49,109800.0
2021-08-18 14:00:00,16.49,16.63,16.34,16.38,267552.0,16.49,16.63,16.34,16.38,267552.0
2021-08-18 14:30:00,16.39,16.44,16.16,16.34,451048.0,16.39,16.44,16.16,16.34,451048.0
2021-08-18 15:00:00,16.34,16.34,16.21,16.22,211868.0,16.34,16.34,16.21,16.22,211868.0
2021-08-18 15:30:00,16.2,16.22,16.1,16.16,482544.0,16.2,16.22,16.1,16.16,482544.0
2021-08-19 09:30:00,15.38,15.63,15.34,15.53,1012340.0,15.38,15.63,15.34,15.53,1012340.0
2021-08-19 10:00:00,15.49,15.63,15.32,15.32,530024.0,15.49,15.63,15.32,15.32,530024.0
2021-08-19 10:30:00,15.34,15.34,15.03,15.3,1042568.0,15.34,15.34,15.03,15.3,1042568.0
2021-08-19 11:00:00,15.31,15.32,15.09,15.18,253692.0,15.31,15.32,15.09,15.18,253692.0
2021-08-19 11:30:00,15.17,15.4,15.07,15.38,459096.0,15.17,15.4,15.07,15.38,459096.0
2021-08-19 12:00:00,15.4,15.41,15.23,15.28,254032.0,15.4,15.41,15.23,15.28,254032.0
2021-08-19 12:30:00,15.25,15.36,15.18,15.35,593488.0,15.25,15.36,15.18,15.35,593488.0
2021-08-19 13:00:00,15.34,15.5,15.28,15.47,148204.0,15.34,15.5,15.28,15.47,148204.0
2021-08-19 13:30:00,15.48,15.48,15.3,15.3,132408.0,15.48,15.48,15.3,15.3,132408.0
2021-08-19 14:00:00,15.29,15.52,15.29,15.52,175176.0,15.29,15.52,15.29,15.52,175176.0
2021-08-19 14:30:00,15.52,15.67,15.49,15.67,210896.0,15.52,15.67,15.49,15.67,210896.0
2021-08-19 15:00:00,15.68,15.76,15.66,15.76,291496.0,15.68,15.76,15.66,15.76,291496.0
2021-08-19 15:30:00,15.76,15.79,15.68,15.72,441980.0,15.76,15.79,15.68,15.72,441980.0
2021-08-20 09:30:00,15.1,15.39,15.04,15.34,586716.0,15.1,15.39,15.04,15.34,586716.0
2021-08-20 10:00:00,15.32,15.36,15.17,15.31,222352.0,15.32,15.36,15.17,15.31,222352.0
2021-08-20 10:30:00,15.31,15.34,15.14,15.17,190512.0,15.31,15.34,15.14,15.17,190512.0
2021-08-20 11:00:00,15.16,15.34,15.14,15.3,161632.0,15.16,15.34,15.14,15.3,161632.0
2021-08-20 11:30:00,15.31,15.34,14.98,15.1,504412.0,15.31,15.34,14.98,15.1,504412.0
2021-08-20 12:00:00,15.09,15.22,15.02,15.11,167552.0,15.09,15.22,15.02,15.11,167552.0
2021-08-20 12:30:00,15.12,15.13,14.98,15.02,207860.0,15.12,15.13,14.98,15.02,207860.0
2021-08-20 13:00:00,15.04,15.08,14.93,14.94,298112.0,15.04,15.08,14.93,14.94,298112.0
2021-08-20 13:30:00,14.93,14.98,14.87,14.87,252088.0,14.93,14.98,14.87,14.87,252088.0
2021-08-20 14:00:00,14.87,14.98,14.82,14.88,500172.0,14.87,14.98,14.82,14.88,500172.0
2021-08-20 14:30:00,14.87,14.9,14.81,14.83,293412.0,14.87,14.9,14.81,14.83,293412.0
2021-08-20 15:00:00,14.82,14.86,14.78,14.84,284036.0,14.82,14.86,14.78,14.84,284036.0
2021-08-20 15:30:00,14.85,14.85,14.77,14.77,482408.0,14.85,14.85,14.77,14.77,482408.0
2021-08-23 09:30:00,16.09,16.32,16.08,16.24,1008844.0,16.09,16.32,16.08,16.24,1008844.0
2021-08-23 10:00:00,16.25,16.4,16.21,16.38,584224.0,16.25,16.4,16.21,16.38,584224.0
2021-08-23 10:30:00,16.38,16.63,16.28,16.59,450444.0,16.38,16.63,16.28,16.59,450444.0
2021-08-23 11:00:00,16.6,16.61,16.31,16.52,440792.0,16.6,16.61,16.31,16.52,440792.0
2021-08-23 11:30:00,16.52,16.55,16.4,16.45,129104.0,16.52,16.55,16.4,16.45,129104.0
2021-08-23 12:00:00,16.49,16.6,16.49,16.53,169120.0,16.49,16.6,16.49,16.53,169120.0
2021-08-23 12:30:00,16.53,16.54,16.38,16.39,81968.0,16.53,16.54,16.38,16.39,81968.0
2021-08-23 13:00:00,16.39,16.54,16.39,16.51,141256.0,16.39,16.54,16.39,16.51,141256.0
2021-08-23 13:30:00,16.52,16.57,16.5,16.57,114612.0,16.52,16.57,16.5,16.57,114612.0
2021-08-23 14:00:00,16.56,16.57,16.42,16.52,106016.0,16.56,16.57,16.42,16.52,106016.0
2021-08-23 14:30:00,16.49,16.53,16.45,16.47,113372.0,16.49,16.53,16.45,16.47,113372.0
2021-08-23 15:00:00,16.46,16.5,16.45,16.47,61012.0,16.46,16.5,16.45,16.47,61012.0
2021-08-23 15:30:00,16.46,16.47,16.38,16.4,298440.0,16.46,16.47,16.38,16.4,298440.0
2021-08-24 09:30:00,16.99,17.25,16.97,17.22,685856.0,16.99,17.25,16.97,17.22,685856.0
2021-08-24 10:00:00,17.23,17.32,17.15,17.32,279340.0,17.23,17.32,17.15,17.32,279340.0
2021-08-24 10:30:00,17.32,17.41,17.28,17.41,206024.0,17.32,17.41,17.28,17.41,206024.0
2021-08-24 11:00:00,17.39,17.5,17.37,17.39,285620.0,17.39,17.5,17.37,17.39,285620.0
2021-08-24 11:30:00,17.38,17.41,17.26,17.35,198624.0,17.38,17.41,17.26,17.35,198624.0
2021-08-24 12:00:00,17.31,17.44,17.31,17.41,66204.0,17.31,17.44,17.31,17.41,66204.0
2021-08-24 12:30:00,17.43,17.52,17.42,17.52,214292.0,17.43,17.52,17.42,17.52,214292.0
2021-08-24 13:00:00,17.51,17.52,17.42,17.43,146516.0,17.51,17.52,17.42,17.43,146516.0
2021-08-24 13:30:00,17.43,17.52,17.43,17.5,161420.0,17.43,17.52,17.43,17.5,161420.0
2021-08-24 14:00:00,17.51,17.53,17.44,17.44,282848.0,17.51,17.53,17.44,17.44,282848.0
2021-08-24 14:30:00,17.43,17.54,17.43,17.53,234084.0,17.43,17.54,17.43,17.53,234084.0
2021-08-24 15:00:00,17.53,17.57,17.52,17.56,148912.0,17.53,17.57,17.52,17.56,148912.0
2021-08-24 15:30:00,17.56,17.56,17.49,17.51,146452.0,17.56,17.56,17.49,17.51,146452.0
2021-08-25 09:30:00,17.48,17.56,17.38,17.44,414492.0,17.48,17.56,17.38,17.44,414492.0
2021-08-25 10:00:00,17.46,17.5,17.3,17.33,198328.0,17.46,17.5,17.3,17.33,198328.0
2021-08-25 10:30:00,17.38,17.61,17.34,17.43,524596.0,17.38,17.61,17.34,17.43,524596.0
2021-08-25 11:00:00,17.46,17.63,17.46,17.59,174132.0,17.46,17.63,17.46,17.59,174132.0
2021-08-25 11:30:00,17.58,17.66,17.49,17.64,156880.0,17.58,17.66,17.49,17.64,156880.0
2021-08-25 12:00:00,17.65,17.76,17.65,17.7,116104.0,17.65,17.76,17.65,17.7,116104.0
2021-08-25 12:30:00,17.69,17.73,17.65,17.67,105728.0,17.69,17.73,17.65,17.67,105728.0
2021-08-25 13:00:00,17.71,17.72,17.68,17.7,28720.0,17.71,17.72,17.68,17.7,28720.0
2021-08-25 13:30:00,17.7,17.75,17.7,17.73,38688.0,17.7,17.75,17.7,17.73,38688.0
2021-08-25 14:00:00,17.7,17.9,17.7,17.86,147988.0,17.7,17.9,17.7,17.86,147988.0
2021-08-25 14:30:00,17.87,17.95,17.84,17.91,139900.0,17.87,17.95,17.84,17.91,139900.0
2021-08-25 15:00:00,17.92,17.94,17.89,17.9,86964.0,17.92,17.94,17.89,17.9,86964.0
2021-08-25 15:30:00,17.92,17.92,17.81,17.82,146612.0,17.92,17.92,17.81,17.82,146612.0
2021-08-26 09:30:00,17.4,17.6,17.3,17.58,540744.0,17.4,17.6,17.3,17.58,540744.0
2021-08-26 10:00:00,17.57,17.68,17.48,17.59,240344.0,17.57,17.68,17.48,17.59,240344.0
2021-08-26 10:30:00,17.59,17.65,17.39,17.4,132852.0,17.59,17.65,17.39,17.4,132852.0
2021-08-26 11:00:00,17.42,17.53,17.4,17.49,109156.0,17.42,17.53,17.4,17.49,109156.0
2021-08-26 11:30:00,17.49,17.52,17.42,17.51,119496.0,17.49,17.52,17.42,17.51,119496.0
2021-08-26 12:00:00,17.53,17.61,17.53,17.55,72556.0,17.53,17.61,17.53,17.55,72556.0
2021-08-26 12:30:00,17.56,17.8,17.56,17.78,177096.0,17.56,17.8,17.56,17.78,177096.0
2021-08-26 13:00:00,17.8,17.8,17.64,17.66,92968.0,17.8,17.8,17.64,17.66,92968.0
2021-08-26 13:30:00,17.63,17.66,17.58,17.63,64596.0,17.63,17.66,17.58,17.63,64596.0
2021-08-26 14:00:00,17.61,17.61,17.19,17.36,521052.0,17.61,17.61,17.19,17.36,521052.0
2021-08-26 14:30:00,17.35,17.44,17.32,17.39,84776.0,17.35,17.44,17.32,17.39,84776.0
2021-08-26 15:00:00,17.4,17.42,17.38,17.39,81356.0,17.4,17.42,17.38,17.39,81356.0
2021-08-26 15:30:00,17.41,17.63,17.41,17.58,340092.0,17.41,17.63,17.41,17.58,340092.0
2021-08-27 09:30:00,17.96,18.12,17.95,18.06,412232.0,17.96,18.12,17.95,18.06,412232.0
2021-08-27 10:00:00,18.05,18.11,17.9,18.0,184396.0,18.05,18.11,17.9,18.0,184396.0
2021-08-27 10:30:00,18.01,18.08,17.93,18.03,142312.0,18.01,18.08,17.93,18.03,142312.0
2021-08-27 11:00:00,18.05,18.05,17.95,18.0,83864.0,18.05,18.05,17.95,18.0,83864.0
2021-08-27 11:30:00,18.01,18.15,18.01,18.07,151412.0,18.01,18.15,18.01,18.07,151412.0
2021-08-27 12:00:00,18.07,18.1,18.01,18.09,37948.0,18.07,18.1,18.01,18.09,37948.0
2021-08-27 12:30:00,18.1,18.12,18.07,18.08,37912.0,18.1,18.12,18.07,18.08,37912.0
2021-08-27 13:00:00,18.05,18.05,17.99,18.05,492648.0,18.05,18.05,17.99,18.05,492648.0
2021-08-27 13:30:00,18.02,18.1,18.02,18.08,56768.0,18.02,18.1,18.02,18.08,56768.0
2021-08-27 14:00:00,18.05,18.1,18.02,18.1,155352.0,18.05,18.1,18.02,18.1,155352.0
2021-08-27 14:30:00,18.1,18.14,18.06,18.06,153856.0,18.1,18.14,18.06,18.06,153856.0
2021-08-27 15:00:00,18.08,18.08,18.03,18.04,118412.0,18.08,18.08,18.03,18.04,118412.0
2021-08-27 15:30:00,18.04,18.07,18.04,18.07,149072.0,18.04,18.07,18.04,18.07,149072.0
2021-08-30 09:30:00,18.07,18.11,17.85,17.92,345224.0,18.07,18.11,17.85,17.92,345224.0
2021-08-30 10:00:00,17.9,18.14,17.88,18.1,280628.0,17.9,18.14,17.88,18.1,280628.0
2021-08-30 10:30:00,18.11,18.14,18.04,18.13,118200.0,18.11,18.14,18.04,18.13,118200.0
2021-08-30 11:00:00,18.1,18.22,18.02,18.2,152732.0,18.1,18.22,18.02,18.2,152732.0
2021-08-30 11:30:00,18.2,18.24,18.16,18.22,276628.0,18.2,18.24,18.16,18.22,276628.0
2021-08-30 12:00:00,18.22,18.3,18.21,18.25,184696.0,18.22,18.3,18.21,18.25,184696.0
2021-08-30 12:30:00,18.25,18.32,18.21,18.24,128288.0,18.25,18.32,18.21,18.24,128288.0
2021-08-30 13:00:00,18.24,18.34,18.24,18.3,117808.0,18.24,18.34,18.24,18.3,117808.0
2021-08-30 13:30:00,18.31,18.33,18.26,18.29,74364.0,18.31,18.33,18.26,18.29,74364.0
2021-08-30 14:00:00,18.29,18.39,18.28,18.33,177876.0,18.29,18.39,18.28,18.33,177876.0
2021-08-30 14:30:00,18.29,18.32,18.24,18.26,100632.0,18.29,18.32,18.24,18.26,100632.0
2021-08-30 15:00:00,18.27,18.31,18.25,18.25,30856.0,18.27,18.31,18.25,18.25,30856.0
2021-08-30 15:30:00,18.24,18.28,18.2,18.24,196696.0,18.24,18.28,18.2,18.24,196696.0
2021-08-31 09:30:00,18.09,18.18,17.94,17.97,273276.0,18.09,18.18,17.94,17.97,273276.0
2021-08-31 10:00:00,17.97,18.09,17.97,18.07,91028.0,17.97,18.09,17.97,18.07,91028.0
2021-08-31 10:30:00,18.09,18.21,18.04,18.15,117880.0,18.09,18.21,18.04,18.15,117880.0
2021-08-31 11:00:00,18.15,18.33,18.11,18.21,124412.0,18.15,18.33,18.11,18.21,124412.0
2021-08-31 11:30:00,18.22,18.25,18.18,18.18,48196.0,18.22,18.25,18.18,18.18,48196.0
2021-08-31 12:00:00,18.19,18.23,18.16,18.22,34464.0,18.19,18.23,18.16,18.22,34464.0
2021-08-31 12:30:00,18.25,18.28,18.2,18.2,51416.0,18.25,18.28,18.2,18.2,51416.0
2021-08-31 13:00:00,18.19,18.2,18.07,18.15,41608.0,18.19,18.2,18.07,18.15,41608.0
2021-08-31 13:30:00,18.16,18.19,18.12,18.13,29756.0,18.16,18.19,18.12,18.13,29756.0
2021-08-31 14:00:00,18.14,18.21,17.96,18.0,147980.0,18.14,18.21,17.96,18.0,147980.0
2021-08-31 14:30:00,18.02,18.03,17.94,17.99,90296.0,18.02,18.03,17.94,17.99,90296.0
2021-08-31 15:00:00,18.03,18.03,17.98,17.98,37224.0,18.03,18.03,17.98,17.98,37224.0
2021-08-31 15:30:00,17.99,18.04,17.97,18.0,297076.0,17.99,18.04,17.97,18.0,297076.0
2021-09-01 09:30:00,17.5,17.6,17.38,17.47,545576.0,17.5,17.6,17.38,17.47,545576.0
2021-09-01 10:00:00,17.45,17.56,17.38,17.53,312104.0,17.45,17.56,17.38,17.53,312104.0
2021-09-01 10:30:00,17.54,17.74,17.48,17.6,327808.0,17.54,17.74,17.48,17.6,327808.0
2021-09-01 11:00:00,17.59,17.8,17.5,17.63,211264.0,17.59,17.8,17.5,17.63,211264.0
2021-09-01 11:30:00,17.63,17.79,17.63,17.78,126968.0,17.63,17.79,17.63,17.78,126968.0
2021-09-01 12:00:00,17.75,17.96,17.74,17.95,87104.0,17.75,17.96,17.74,17.95,87104.0
2021-09-01 12:30:00,17.97,18.07,17.95,18.06,265324.0,17.97,18.07,17.95,18.06,265324.0
2021-09-01 13:00:00,18.06,18.06,17.91,18.0,389056.0,18.06,18.06,17.91,18.0,389056.0
2021-09-01 13:30:00,18.0,18.03,17.95,17.98,59880.0,18.0,18.03,17.95,17.98,59880.0
2021-09-01 14:00:00,18.0,18.14,17.98,18.07,216592.0,18.0,18.14,17.98,18.07,216592.0
2021-09-01 14:30:00,18.07,18.07,17.98,18.06,225264.0,18.07,18.07,17.98,18.06,225264.0
2021-09-01 15:00:00,18.06,18.06,18.02,18.02,46232.0,18.06,18.06,18.02,18.02,46232.0
2021-09-01 15:30:00,18.02,18.03,17.93,17.93,118884.0,18.02,18.03,17.93,17.93,118884.0
2021-09-02 09:30:00,18.73,18.96,18.68,18.93,1206264.0,18.73,18.96,18.68,18.93,1206264.0
2021-09-02 10:00:00,18.95,19.0,18.86,18.92,429796.0,18.95,19.0,18.86,18.92,429796.0
2021-09-02 10:30:00,18.98,19.1,18.93,19.05,461452.0,18.98,19.1,18.93,19.05,461452.0
2021-09-02 11:00:00,19.06,19.08,18.93,19.08,324364.0,19.06,19.08,18.93,19.08,324364.0
2021-09-02 11:30:00,19.06,19.09,19.0,19.02,170596.0,19.06,19.09,19.0,19.02,170596.0
2021-09-02 12:00:00,19.04,19.04,18.9,18.97,108668.0,19.04,19.04,18.9,18.97,108668.0
2021-09-02 12:30:00,18.98,18.98,18.82,18.95,161532.0,18.98,18.98,18.82,18.95,161532.0
2021-09-02 13:00:00,18.89,18.98,18.89,18.95,47012.0,18.89,18.98,18.89,18.95,47012.0
2021-09-02 13:30:00,18.93,18.97,18.91,18.92,68812.0,18.93,18.97,18.91,18.92,68812.0
2021-09-02 14:00:00,18.88,18.89,18.79,18.86,94780.0,18.88,18.89,18.79,18.86,94780.0
2021-09-02 14:30:00,18.82,18.85,18.75,18.77,169660.0,18.82,18.85,18.75,18.77,169660.0
2021-09-02 15:00:00,18.76,18.77,18.69,18.7,156948.0,18.76,18.77,18.69,18.7,156948.0
2021-09-02 15:30:00,18.7,18.74,18.66,18.68,139768.0,18.7,18.74,18.66,18.68,139768.0
2021-09-03 09:30:00,18.68,18.88,18.68,18.84,287324.0,18.68,18.88,18.68,18.84,287324.0
2021-09-03 10:00:00,18.83,18.84,18.57,18.58,359340.0,18.83,18.84,18.57,18.58,359340.0
2021-09-03 10:30:00,18.61,18.78,18.6,18.69,119752.0,18.61,18.78,18.6,18.69,119752.0
2021-09-03 11:00:00,18.68,18.72,18.62,18.7,68424.0,18.68,18.72,18.62,18.7,68424.0
2021-09-03 11:30:00,18.66,18.72,18.57,18.58,125708.0,18.66,18.72,18.57,18.58,125708.0
2021-09-03 12:00:00,18.55,18.59,18.53,18.55,100744.0,18.55,18.59,18.53,18.55,100744.0
2021-09-03 12:30:00,18.57,18.65,18.55,18.56,34688.0,18.57,18.65,18.55,18.56,34688.0
2021-09-03 13:00:00,18.56,18.59,18.48,18.54,40800.0,18.56,18.59,18.48,18.54,40800.0
2021-09-03 13:30:00,18.55,18.55,18.43,18.51,40220.0,18.55,18.55,18.43,18.51,40220.0
2021-09-03 14:00:00,18.52,18.66,18.49,18.5,48256.0,18.52,18.66,18.49,18.5,48256.0
2021-09-03 14:30:00,18.48,18.5,18.43,18.49,102832.0,18.48,18.5,18.43,18.49,102832.0
2021-09-03 15:00:00,18.48,18.53,18.48,18.52,38644.0,18.48,18.53,18.48,18.52,38644.0
2021-09-03 15:30:00,18.52,18.55,18.5,18.52,80896.0,18.52,18.55,18.5,18.52,80896.0
2021-09-07 09:30:00,18.0,18.3,17.99,18.2,352748.0,18.0,18.3,17.99,18.2,352748.0
2021-09-07 10:00:00,18.22,18.28,18.14,18.17,183612.0,18.22,18.28,18.14,18.17,183612.0
2021-09-07 10:30:00,18.13,18.14,17.94,18.02,216628.0,18.13,18.14,17.94,18.02,216628.0
2021-09-07 11:00:00,18.0,18.15,18.0,18.12,106904.0,18.0,18.15,18.0,18.12,106904.0
2021-09-07 11:30:00,18.11,18.17,17.95,17.96,77420.0,18.11,18.17,17.95,17.96,77420.0
2021-09-07 12:00:00,17.95,18.05,17.95,18.02,185820.0,17.95,18.05,17.95,18.02,185820.0
2021-09-07 12:30:00,18.0,18.1,17.86,17.98,179008.0,18.0,18.1,17.86,17.98,179008.0
2021-09-07 13:00:00,17.98,18.07,17.93,18.05,52488.0,17.98,18.07,17.93,18.05,52488.0
2021-09-07 13:30:00,18.05,18.09,17.97,18.07,48592.0,18.05,18.09,17.97,18.07,48592.0
2021-09-07 14:00:00,18.03,18.11,17.97,18.09,59124.0,18.03,18.11,17.97,18.09,59124.0
2021-09-07 14:30:00,18.11,18.11,18.07,18.09,23904.0,18.11,18.11,18.07,18.09,23904.0
2021-09-07 15:00:00,18.09,18.09,18.03,18.05,37752.0,18.09,18.09,18.03,18.05,37752.0
2021-09-07 15:30:00,18.05,18.09,18.04,18.05,58352.0,18.05,18.09,18.04,18.05,58352.0
2021-09-08 09:30:00,18.6,18.61,18.42,18.49,598784.0,18.6,18.61,18.42,18.49,598784.0
2021-09-08 10:00:00,18.5,18.53,18.39,18.48,158324.0,18.5,18.53,18.39,18.48,158324.0
2021-09-08 10:30:00,18.45,18.47,18.27,18.36,144148.0,18.45,18.47,18.27,18.36,144148.0
2021-09-08 11:00:00,18.34,18.45,18.34,18.4,62468.0,18.34,18.45,18.34,18.4,62468.0
2021-09-08 11:30:00,18.43,18.43,18.34,18.4,25500.0,18.43,18.43,18.34,18.4,25500.0
2021-09-08 12:00:00,18.34,18.43,18.34,18.43,30172.0,18.34,18.43,18.34,18.43,30172.0
2021-09-08 12:30:00,18.43,18.43,18.34,18.36,33300.0,18.43,18.43,18.34,18.36,33300.0
2021-09-08 13:00:00,18.36,18.36,18.21,18.3,237172.0,18.36,18.36,18.21,18.3,237172.0
2021-09-08 13:30:00,18.32,18.35,18.26,18.35,45660.0,18.32,18.35,18.26,18.35,45660.0
2021-09-08 14:00:00,18.36,18.4,18.34,18.39,80952.0,18.36,18.4,18.34,18.39,80952.0
2021-09-08 14:30:00,18.38,18.4,18.37,18.39,62856.0,18.38,18.4,18.37,18.39,62856.0
2021-09-08 15:00:00,18.38,18.41,18.36,18.38,35960.0,18.38,18.41,18.36,18.38,35960.0
2021-09-08 15:30:00,18.38,18.39,18.36,18.39,67356.0,18.38,18.39,18.36,18.39,67356.0
2021-09-09 09:30:00,17.82,18.31,17.72,18.19,449416.0,17.82,18.31,17.72,18.19,449416.0
2021-09-09 10:00:00,18.24,18.36,18.21,18.33,170592.0,18.24,18.36,18.21,18.33,170592.0
2021-09-09 10:30:00,18.32,18.51,18.3,18.5,206300.0,18.32,18.51,18.3,18.5,206300.0
2021-09-09 11:00:00,18.53,18.55,18.32,18.44,253596.0,18.53,18.55,18.32,18.44,253596.0
2021-09-09 11:30:00,18.43,18.44,18.28,18.36,219800.0,18.43,18.44,18.28,18.36,219800.0
2021-09-09 12:00:00,18.4,18.41,18.27,18.27,72632.0,18.4,18.41,18.27,18.27,72632.0
2021-09-09 12:30:00,18.28,18.33,18.18,18.18,56892.0,18.28,18.33,18.18,18.18,56892.0
2021-09-09 13:00:00,18.17,18.18,17.68,17.69,552180.0,18.17,18.18,17.68,17.69,552180.0
2021-09-09 13:30:00,17.68,17.84,17.58,17.78,440428.0,17.68,17.84,17.58,17.78,440428.0
2021-09-09 14:00:00,17.75,17.95,17.7,17.88,191136.0,17.75,17.95,17.7,17.88,191136.0
2021-09-09 14:30:00,17.9,17.9,17.74,17.75,133404.0,17.9,17.9,17.74,17.75,133404.0
2021-09-09 15:00:00,17.75,17.81,17.74,17.81,96688.0,17.75,17.81,17.74,17.81,96688.0
2021-09-09 15:30:00,17.81,17.86,17.78,17.79,208292.0,17.81,17.86,17.78,17.79,208292.0
2021-09-10 09:30:00,18.67,18.7,18.52,18.52,512100.0,18.67,18.7,18.52,18.52,512100.0
2021-09-10 10:00:00,18.54,18.63,18.46,18.59,260856.0,18.54,18.63,18.46,18.59,260856.0
2021-09-10 10:30:00,18.6,18.63,18.46,18.5,119212.0,18.6,18.63,18.46,18.5,119212.0
2021-09-10 11:00:00,18.54,18.59,18.48,18.56,79416.0,18.54,18.59,18.48,18.56,79416.0
2021-09-10 11:30:00,18.55,18.61,18.52,18.61,37592.0,18.55,18.61,18.52,18.61,37592.0
2021-09-10 12:00:00,18.62,18.68,18.59,18.64,164056.0,18.62,18.68,18.59,18.64,164056.0
2021-09-10 12:30:00,18.63,18.64,18.56,18.56,81492.0,18.63,18.64,18.56,18.56,81492.0
2021-09-10 13:00:00,18.57,18.58,18.52,18.58,39792.0,18.57,18.58,18.52,18.58,39792.0
2021-09-10 13:30:00,18.58,18.64,18.58,18.61,37108.0,18.58,18.64,18.58,18.61,37108.0
2021-09-10 14:00:00,18.6,18.66,18.57,18.65,75264.0,18.6,18.66,18.57,18.65,75264.0
2021-09-10 14:30:00,18.64,18.68,18.63,18.67,94940.0,18.64,18.68,18.63,18.67,94940.0
2021-09-10 15:00:00,18.67,18.67,18.62,18.63,107132.0,18.67,18.67,18.62,18.63,107132.0
2021-09-10 15:30:00,18.63,18.63,18.56,18.56,87144.0,18.63,18.63,18.56,18.56,87144.0
2021-09-13 09:30:00,18.97,19.17,18.95,19.12,453768.0,18.97,19.17,18.95,19.12,453768.0
2021-09-13 10:00:00,19.13,19.14,18.87,18.9,226716.0,19.13,19.14,18.87,18.9,226716.0
2021-09-13 10:30:00,18.86,19.04,18.8,19.03,319356.0,18.86,19.04,18.8,19.03,319356.0
2021-09-13 11:00:00,19.04,19.04,18.81,18.91,94752.0,19.04,19.04,18.81,18.91,94752.0
2021-09-13 11:30:00,18.93,18.97,18.88,18.88,43624.0,18.93,18.97,18.88,18.88,43624.0
2021-09-13 12:00:00,18.89,18.91,18.79,18.79,55368.0,18.89,18.91,18.79,18.79,55368.0
2021-09-13 12:30:00,18.81,18.87,18.79,18.87,97072.0,18.81,18.87,18.79,18.87,97072.0
2021-09-13 13:00:00,18.87,18.89,18.85,18.87,45080.0,18.87,18.89,18.85,18.87,45080.0
2021-09-13 13:30:00,18.88,18.91,18.85,18.88,35888.0,18.88,18.91,18.85,18.88,35888.0
2021-09-13 14:00:00,18.89,18.96,18.88,18.96,35656.0,18.89,18.96,18.88,18.96,35656.0
2021-09-13 14:30:00,18.96,18.98,18.91,18.97,57964.0,18.96,18.98,18.91,18.97,57964.0
2021-09-13 15:00:00,18.96,18.96,18.9,18.95,28244.0,18.96,18.96,18.9,18.95,28244.0
2021-09-13 15:30:00,18.94,19.0,18.94,19.0,99408.0,18.94,19.0,18.94,19.0,99408.0
2021-09-14 09:30:00,19.21,19.22,19.11,19.15,135108.0,19.21,19.22,19.11,19.15,135108.0
2021-09-14 10:00:00,19.11,19.11,18.97,19.0,247048.0,19.11,19.11,18.97,19.0,247048.0
2021-09-14 10:30:00,19.0,19.06,18.9,19.0,180608.0,19.0,19.06,18.9,19.0,180608.0
2021-09-14 11:00:00,18.98,19.0,18.9,18.98,85840.0,18.98,19.0,18.9,18.98,85840.0
2021-09-14 11:30:00,18.97,19.0,18.91,18.96,58700.0,18.97,19.0,18.91,18.96,58700.0
2021-09-14 12:00:00,18.97,19.04,18.89,18.91,26376.0,18.97,19.04,18.89,18.91,26376.0
2021-09-14 12:30:00,18.91,18.91,18.73,18.76,154732.0,18.91,18.91,18.73,18.76,154732.0
2021-09-14 13:00:00,18.8,18.83,18.69,18.77,120728.0,18.8,18.83,18.69,18.77,120728.0
2021-09-14 13:30:00,18.75,18.85,18.75,18.85,83112.0,18.75,18.85,18.75,18.85,83112.0
2021-09-14 14:00:00,18.87,18.91,18.78,18.89,83496.0,18.87,18.91,18.78,18.89,83496.0
2021-09-14 14:30:00,18.87,18.9,18.87,18.9,44908.0,18.87,18.9,18.87,18.9,44908.0
2021-09-14 15:00:00,18.9,18.91,18.87,18.88,55104.0,18.9,18.91,18.87,18.88,55104.0
2021-09-14 15:30:00,18.86,18.87,18.83,18.84,81544.0,18.86,18.87,18.83,18.84,81544.0
2021-09-15 09:30:00,19.62,19.91,19.61,19.89,933180.0,19.62,19.91,19.61,19.89,933180.0
2021-09-15 10:00:00,19.9,19.98,19.76,19.86,611748.0,19.9,19.98,19.76,19.86,611748.0
2021-09-15 10:30:00,19.9,20.04,19.88,19.91,594720.0,19.9,20.04,19.88,19.91,594720.0
2021-09-15 11:00:00,19.91,19.93,19.79,19.88,620712.0,19.91,19.93,19.79,19.88,620712.0
2021-09-15 11:30:00,19.86,19.9,19.74,19.79,514072.0,19.86,19.9,19.74,19.79,514072.0
2021-09-15 12:00:00,19.8,19.8,19.63,19.75,154436.0,19.8,19.8,19.63,19.75,154436.0
2021-09-15 12:30:00,19.75,19.83,19.69,19.78,69548.0,19.75,19.83,19.69,19.78,69548.0
2021-09-15 13:00:00,19.79,19.82,19.69,19.7,83772.0,19.79,19.82,19.69,19.7,83772.0
2021-09-15 13:30:00,19.73,19.78,19.7,19.78,47508.0,19.73,19.78,19.7,19.78,47508.0
2021-09-15 14:00:00,19.78,19.84,19.66,19.66,77892.0,19.78,19.84,19.66,19.66,77892.0
2021-09-15 14:30:00,19.64,19.75,19.61,19.71,112688.0,19.64,19.75,19.61,19.71,112688.0
2021-09-15 15:00:00,19.72,19.76,19.7,19.74,59264.0,19.72,19.76,19.7,19.74,59264.0
2021-09-15 15:30:00,19.73,19.73,19.69,19.69,86524.0,19.73,19.73,19.69,19.69,86524.0
2021-09-16 09:30:00,19.61,19.63,19.24,19.42,404196.0,19.61,19.63,19.24,19.42,404196.0
2021-09-16 10:00:00,19.4,19.43,19.23,19.35,220112.0,19.4,19.43,19.23,19.35,220112.0
2021-09-16 10:30:00,19.35,19.5,19.33,19.39,174656.0,19.35,19.5,19.33,19.39,174656.0
2021-09-16 11:00:00,19.4,19.47,19.36,19.4,40644.0,19.4,19.47,19.36,19.4,40644.0
2021-09-16 11:30:00,19.42,19.54,19.42,19.53,85516.0,19.42,19.54,19.42,19.53,85516.0
2021-09-16 12:00:00,19.51,19.67,19.51,19.58,174484.0,19.51,19.67,19.51,19.58,174484.0
2021-09-16 12:30:00,19.6,19.61,19.58,19.61,22104.0,19.6,19.61,19.58,19.61,22104.0
2021-09-16 13:00:00,19.6,19.72,19.55,19.7,97648.0,19.6,19.72,19.55,19.7,97648.0
2021-09-16 13:30:00,19.68,19.81,19.68,19.78,110660.0,19.68,19.81,19.68,19.78,110660.0
2021-09-16 14:00:00,19.8,19.83,19.72,19.72,90328.0,19.8,19.83,19.72,19.72,90328.0
2021-09-16 14:30:00,19.74,19.74,19.68,19.73,61152.0,19.74,19.74,19.68,19.73,61152.0
2021-09-16 15:00:00,19.73,19.76,19.73,19.75,73404.0,19.73,19.76,19.73,19.75,73404.0
2021-09-16 15:30:00,19.72,19.74,19.69,19.7,116988.0,19.72,19.74,19.69,19.7,116988.0
2021-09-17 09:30:00,19.39,19.48,19.15,19.23,279828.0,19.39,19.48,19.15,19.23,279828.0
2021-09-17 10:00:00,19.22,19.36,19.11,19.34,245072.0,19.22,19.36,19.11,19.34,245072.0
2021-09-17 10:30:00,19.33,19.34,19.21,19.27,119440.0,19.33,19.34,19.21,19.27,119440.0
2021-09-17 11:00:00,19.25,19.4,19.25,19.32,66892.0,19.25,19.4,19.25,19.32,66892.0
2021-09-17 11:30:00,19.32,19.32,19.23,19.27,40556.0,19.32,19.32,19.23,19.27,40556.0
2021-09-17 12:00:00,19.27,19.44,19.24,19.41,81252.0,19.27,19.44,19.24,19.41,81252.0
2021-09-17 12:30:00,19.41,19.53,19.4,19.4,152540.0,19.41,19.53,19.4,19.4,152540.0
2021-09-17 13:00:00,19.39,19.43,19.35,19.36,62664.0,19.39,19.43,19.35,19.36,62664.0
2021-09-17 13:30:00,19.36,19.37,19.19,19.25,61828.0,19.36,19.37,19.19,19.25,61828.0
2021-09-17 14:00:00,19.26,19.43,19.24,19.37,100140.0,19.26,19.43,19.24,19.37,100140.0
2021-09-17 14:30:00,19.43,19.45,19.4,19.45,71292.0,19.43,19.45,19.4,19.45,71292.0
2021-09-17 15:00:00,19.46,19.48,19.39,19.39,22044.0,19.46,19.48,19.39,19.39,22044.0
2021-09-17 15:30:00,19.41,19.42,19.38,19.41,148648.0,19.41,19.42,19.38,19.41,148648.0
2021-09-20 09:30:00,18.85,19.03,18.79,18.93,438756.0,18.85,19.03,18.79,18.93,438756.0
2021-09-20 10:00:00,18.91,18.93,18.6,18.67,295736.0,18.91,18.93,18.6,18.67,295736.0
2021-09-20 10:30:00,18.65,19.01,18.65,18.95,167016.0,18.65,19.01,18.65,18.95,167016.0
2021-09-20 11:00:00,18.92,18.98,18.85,18.97,48100.0,18.92,18.98,18.85,18.97,48100.0
2021-09-20 11:30:00,18.88,18.88,18.68,18.68,200364.0,18.88,18.88,18.68,18.68,200364.0
2021-09-20 12:00:00,18.68,18.69,18.54,18.68,164728.0,18.68,18.69,18.54,18.68,164728.0
2021-09-20 12:30:00,18.69,18.69,18.54,18.55,64588.0,18.69,18.69,18.54,18.55,64588.0
2021-09-20 13:00:00,18.55,18.74,18.55,18.68,100980.0,18.55,18.74,18.55,18.68,100980.0
2021-09-20 13:30:00,18.7,18.76,18.68,18.68,133016.0,18.7,18.76,18.68,18.68,133016.0
2021-09-20 14:00:00,18.7,18.71,18.33,18.6,189176.0,18.7,18.71,18.33,18.6,189176.0
2021-09-20 14:30:00,18.56,18.64,18.55,18.61,127532.0,18.56,18.64,18.55,18.61,127532.0
2021-09-20 15:00:00,18.59,18.68,18.54,18.68,118488.0,18.59,18.68,18.54,18.68,118488.0
2021-09-20 15:30:00,18.68,18.88,18.67,18.87,146620.0,18.68,18.88,18.67,18.87,146620.0
2021-09-21 09:30:00,18.93,18.96,18.66,18.74,279140.0,18.93,18.96,18.66,18.74,279140.0
2021-09-21 10:00:00,18.72,18.73,18.48,18.56,242468.0,18.72,18.73,18.48,18.56,242468.0
2021-09-21 10:30:00,18.55,18.56,18.3,18.43,143932.0,18.55,18.56,18.3,18.43,143932.0
2021-09-21 11:00:00,18.44,18.62,18.38,18.57,68692.0,18.44,18.62,18.38,18.57,68692.0
2021-09-21 11:30:00,18.54,18.78,18.53,18.7,143896.0,18.54,18.78,18.53,18.7,143896.0
2021-09-21 12:00:00,18.71,18.79,18.7,18.74,68888.0,18.71,18.79,18.7,18.74,68888.0
2021-09-21 12:30:00,18.73,18.78,18.63,18.67,35960.0,18.73,18.78,18.63,18.67,35960.0
2021-09-21 13:00:00,18.7,18.73,18.66,18.72,50800.0,18.7,18.73,18.66,18.72,50800.0
2021-09-21 13:30:00,18.71,18.8,18.71,18.75,61916.0,18.71,18.8,18.71,18.75,61916.0
2021-09-21 14:00:00,18.8,18.86,18.75,18.81,53076.0,18.8,18.86,18.75,18.81,53076.0
2021-09-21 14:30:00,18.85,18.88,18.82,18.88,17224.0,18.85,18.88,18.82,18.88,17224.0
2021-09-21 15:00:00,18.88,18.93,18.88,18.93,43232.0,18.88,18.93,18.88,18.93,43232.0
2021-09-21 15:30:00,18.93,18.95,18.87,18.87,101660.0,18.93,18.95,18.87,18.87,101660.0
2021-09-22 09:30:00,19.35,19.48,19.33,19.44,338500.0,19.35,19.48,19.33,19.44,338500.0
2021-09-22 10:00:00,19.45,19.46,19.36,19.37,129524.0,19.45,19.46,19.36,19.37,129524.0
2021-09-22 10:30:00,19.38,19.38,19.23,19.34,215428.0,19.38,19.38,19.23,19.34,215428.0
2021-09-22 11:00:00,19.34,19.36,19.22,19.34,87796.0,19.34,19.36,19.22,19.34,87796.0
2021-09-22 11:30:00,19.35,19.5,19.35,19.39,120864.0,19.35,19.5,19.35,19.39,120864.0
2021-09-22 12:00:00,19.4,19.47,19.37,19.43,24328.0,19.4,19.47,19.37,19.43,24328.0
2021-09-22 12:30:00,19.44,19.61,19.44,19.54,75416.0,19.44,19.61,19.44,19.54,75416.0
2021-09-22 13:00:00,19.52,19.52,19.47,19.48,29728.0,19.52,19.52,19.47,19.48,29728.0
2021-09-22 13:30:00,19.5,19.5,19.43,19.48,21760.0,19.5,19.5,19.43,19.48,21760.0
2021-09-22 14:00:00,19.48,19.67,19.47,19.67,60292.0,19.48,19.67,19.47,19.67,60292.0
2021-09-22 14:30:00,19.65,19.65,19.47,19.47,59060.0,19.65,19.65,19.47,19.47,59060.0
2021-09-22 15:00:00,19.46,19.62,19.45,19.6,50964.0,19.46,19.62,19.45,19.6,50964.0
2021-09-22 15:30:00,19.59,19.61,19.49,19.5,85540.0,19.59,19.61,19.49,19.5,85540.0
2021-09-23 09:30:00,19.68,19.9,19.67,19.84,171208.0,19.68,19.9,19.67,19.84,171208.0
2021-09-23 10:00:00,19.84,20.0,19.83,19.99,306012.0,19.84,20.0,19.83,19.99,306012.0
2021-09-23 10:30:00,19.98,20.1,19.96,20.04,636144.0,19.98,20.1,19.96,20.04,636144.0
2021-09-23 11:00:00,20.03,20.15,19.99,20.13,224852.0,20.03,20.15,19.99,20.13,224852.0
2021-09-23 11:30:00,20.13,20.22,20.1,20.15,196916.0,20.13,20.22,20.1,20.15,196916.0
2021-09-23 12:00:00,20.14,20.14,20.03,20.13,138388.0,20.14,20.14,20.03,20.13,138388.0
2021-09-23 12:30:00,20.13,20.2,20.13,20.18,62560.0,20.13,20.2,20.13,20.18,62560.0
2021-09-23 13:00:00,20.17,20.2,20.14,20.16,77276.0,20.17,20.2,20.14,20.16,77276.0
2021-09-23 13:30:00,20.16,20.17,20.11,20.13,102820.0,20.16,20.17,20.11,20.13,102820.0
2021-09-23 14:00:00,20.14,20.18,20.11,20.18,75444.0,20.14,20.18,20.11,20.18,75444.0
2021-09-23 14:30:00,20.15,20.18,20.1,20.11,126244.0,20.15,20.18,20.1,20.11,126244.0
2021-09-23 15:00:00,20.11,20.11,20.03,20.09,105660.0,20.11,20.11,20.03,20.09,105660.0
2021-09-23 15:30:00,20.09,20.15,20.08,20.15,150720.0,20.09,20.15,20.08,20.15,150720.0
2021-09-24 09:30:00,20.07,20.25,20.07,20.24,464332.0,20.07,20.25,20.07,20.24,464332.0
2021-09-24 10:00:00,20.2,20.33,20.18,20.29,99080.0,20.2,20.33,20.18,20.29,99080.0
2021-09-24 10:30:00,20.29,20.35,20.25,20.33,84592.0,20.29,20.35,20.25,20.33,84592.0
2021-09-24 11:00:00,20.34,20.41,20.26,20.33,130896.0,20.34,20.41,20.26,20.33,130896.0
2021-09-24 11:30:00,20.33,20.4,20.27,20.4,86868.0,20.33,20.4,20.27,20.4,86868.0
2021-09-24 12:00:00,20.41,20.45,20.35,20.45,109276.0,20.41,20.45,20.35,20.45,109276.0
2021-09-24 12:30:00,20.44,20.46,20.4,20.43,80424.0,20.44,20.46,20.4,20.43,80424.0
2021-09-24 13:00:00,20.44,20.56,20.44,20.51,548020.0,20.44,20.56,20.44,20.51,548020.0
2021-09-24 13:30:00,20.5,20.5,20.43,20.45,50604.0,20.5,20.5,20.43,20.45,50604.0
2021-09-24 14:00:00,20.46,20.5,20.44,20.48,157336.0,20.46,20.5,20.44,20.48,157336.0
2021-09-24 14:30:00,20.49,20.51,20.42,20.45,81808.0,20.49,20.51,20.42,20.45,81808.0
2021-09-24 15:00:00,20.42,20.45,20.41,20.45,32492.0,20.42,20.45,20.41,20.45,32492.0
2021-09-24 15:30:00,20.46,20.48,20.44,20.45,145708.0,20.46,20.48,20.44,20.45,145708.0
2021-09-27 09:30:00,21.22,21.39,21.22,21.38,591852.0,21.22,21.39,21.22,21.38,591852.0
2021-09-27 10:00:00,21.37,21.4,21.18,21.34,279800.0,21.37,21.4,21.18,21.34,279800.0
2021-09-27 10:30:00,21.34,21.35,21.13,21.25,207712.0,21.34,21.35,21.13,21.25,207712.0
2021-09-27 11:00:00,21.28,21.33,21.17,21.31,103128.0,21.28,21.33,21.17,21.31,103128.0
2021-09-27 11:30:00,21.32,21.33,21.18,21.19,329068.0,21.32,21.33,21.18,21.19,329068.0
2021-09-27 12:00:00,21.2,21.34,21.12,21.29,150116.0,21.2,21.34,21.12,21.29,150116.0
2021-09-27 12:30:00,21.3,21.39,21.3,21.32,362516.0,21.3,21.39,21.3,21.32,362516.0
2021-09-27 13:00:00,21.33,21.4,21.26,21.27,66292.0,21.33,21.4,21.26,21.27,66292.0
2021-09-27 13:30:00,21.27,21.41,21.27,21.39,49384.0,21.27,21.41,21.27,21.39,49384.0
2021-09-27 14:00:00,21.43,21.44,21.3,21.3,141188.0,21.43,21.44,21.3,21.3,141188.0
2021-09-27 14:30:00,21.28,21.3,21.2,21.27,119420.0,21.28,21.3,21.2,21.27,119420.0
2021-09-27 15:00:00,21.26,21.28,21.21,21.21,45628.0,21.26,21.28,21.21,21.21,45628.0
2021-09-27 15:30:00,21.21,21.32,21.21,21.32,142800.0,21.21,21.32,21.21,21.32,142800.0
2021-09-28 09:30:00,21.77,21.81,21.33,21.46,653336.0,21.77,21.81,21.33,21.46,653336.0
2021-09-28 10:00:00,21.45,21.52,21.23,21.24,362708.0,21.45,21.52,21.23,21.24,362708.0
2021-09-28 10:30:00,21.25,21.36,21.15,21.17,213024.0,21.25,21.36,21.15,21.17,213024.0
2021-09-28 11:00:00,21.15,21.25,20.81,21.15,513016.0,21.15,21.25,20.81,21.15,513016.0
2021-09-28 11:30:00,21.1,21.15,20.9,20.92,127840.0,21.1,21.15,20.9,20.92,127840.0
2021-09-28 12:00:00,20.91,21.09,20.89,21.03,45568.0,20.91,21.09,20.89,21.03,45568.0
2021-09-28 12:30:00,21.02,21.02,20.93,20.94,42860.0,21.02,21.02,20.93,20.94,42860.0
2021-09-28 13:00:00,21.0,21.18,20.96,21.18,108768.0,21.0,21.18,20.96,21.18,108768.0
2021-09-28 13:30:00,21.16,21.18,21.11,21.18,53664.0,21.16,21.18,21.11,21.18,53664.0
2021-09-28 14:00:00,21.21,21.24,20.97,21.2,119796.0,21.21,21.24,20.97,21.2,119796.0
2021-09-28 14:30:00,21.12,21.12,21.04,21.07,35276.0,21.12,21.12,21.04,21.07,35276.0
2021-09-28 15:00:00,21.08,21.09,21.0,21.0,82704.0,21.08,21.09,21.0,21.0,82704.0
2021-09-28 15:30:00,20.99,21.02,20.91,20.94,76492.0,20.99,21.02,20.91,20.94,76492.0
2021-09-29 09:30:00,21.06,21.15,20.82,21.11,222608.0,21.06,21.15,20.82,21.11,222608.0
2021-09-29 10:00:00,21.08,21.17,21.04,21.15,141040.0,21.08,21.17,21.04,21.15,141040.0
2021-09-29 10:30:00,21.07,21.5,20.91,21.43,289184.0,21.07,21.5,20.91,21.43,289184.0
2021-09-29 11:00:00,21.41,21.48,21.26,21.26,65092.0,21.41,21.48,21.26,21.26,65092.0
2021-09-29 11:30:00,21.25,21.37,21.23,21.37,65148.0,21.25,21.37,21.23,21.37,65148.0
2021-09-29 12:00:00,21.4,21.46,21.2,21.28,81232.0,21.4,21.46,21.2,21.28,81232.0
2021-09-29 12:30:00,21.26,21.34,21.24,21.24,29912.0,21.26,21.34,21.24,21.24,29912.0
2021-09-29 13:00:00,21.18,21.2,21.05,21.05,31944.0,21.18,21.2,21.05,21.05,31944.0
2021-09-29 13:30:00,21.1,21.13,21.05,21.09,20044.0,21.1,21.13,21.05,21.09,20044.0
2021-09-29 14:00:00,21.07,21.14,20.99,21.11,68340.0,21.07,21.14,20.99,21.11,68340.0
2021-09-29 14:30:00,21.11,21.15,21.1,21.12,10464.0,21.11,21.15,21.1,21.12,10464.0
2021-09-29 15:00:00,21.08,21.11,21.06,21.1,29112.0,21.08,21.11,21.06,21.1,29112.0
2021-09-29 15:30:00,21.11,21.11,20.92,20.93,78464.0,21.11,21.11,20.92,20.93,78464.0
2021-09-30 09:30:00,20.48,20.54,20.19,20.46,612724.0,20.48,20.54,20.19,20.46,612724.0
2021-09-30 10:00:00,20.42,20.69,20.34,20.64,200344.0,20.42,20.69,20.34,20.64,200344.0
2021-09-30 10:30:00,20.64,20.68,20.44,20.5,142616.0,20.64,20.68,20.44,20.5,142616.0
2021-09-30 11:00:00,20.56,21.35,20.56,21.24,1761608.0,20.56,21.35,20.56,21.24,1761608.0
2021-09-30 11:30:00,21.25,21.5,21.07,21.5,294072.0,21.25,21.5,21.07,21.5,294072.0
2021-09-30 12:00:00,21.5,21.54,21.32,21.39,140068.0,21.5,21.54,21.32,21.39,140068.0
2021-09-30 12:30:00,21.39,21.58,21.37,21.54,161916.0,21.39,21.58,21.37,21.54,161916.0
2021-09-30 13:00:00,21.56,21.66,21.11,21.23,940804.0,21.56,21.66,21.11,21.23,940804.0
2021-09-30 13:30:00,21.19,21.2,21.03,21.18,170520.0,21.19,21.2,21.03,21.18,170520.0
2021-09-30 14:00:00,21.23,21.23,21.06,21.13,386000.0,21.23,21.23,21.06,21.13,386000.0
2021-09-30 14:30:00,21.12,21.25,21.11,21.11,29584.0,21.12,21.25,21.11,21.11,29584.0
2021-09-30 15:00:00,21.09,21.14,21.03,21.14,24048.0,21.09,21.14,21.03,21.14,24048.0
2021-09-30 15:30:00,21.16,21.25,21.06,21.07,61060.0,21.16,21.25,21.06,21.07,61060.0
2021-10-01 09:30:00,21.16,21.33,21.16,21.28,235548.0,21.16,21.33,21.16,21.28,235548.0
2021-10-01 10:00:00,21.32,21.38,21.16,21.3,200212.0,21.32,21.38,21.16,21.3,200212.0
2021-10-01 10:30:00,21.25,21.28,21.01,21.1,93708.0,21.25,21.28,21.01,21.1,93708.0
2021-10-01 11:00:00,21.1,21.28,20.98,21.28,78700.0,21.1,21.28,20.98,21.28,78700.0
2021-10-01 11:30:00,21.25,21.42,21.24,21.36,114524.0,21.25,21.42,21.24,21.36,114524.0
2021-10-01 12:00:00,21.36,21.4,21.3,21.4,21192.0,21.36,21.4,21.3,21.4,21192.0
2021-10-01 12:30:00,21.4,21.54,21.38,21.47,67052.0,21.4,21.54,21.38,21.47,67052.0
2021-10-01 13:00:00,21.47,21.55,21.44,21.55,77660.0,21.47,21.55,21.44,21.55,77660.0
2021-10-01 13:30:00,21.54,21.74,21.54,21.72,119940.0,21.54,21.74,21.54,21.72,119940.0
2021-10-01 14:00:00,21.7,21.78,21.65,21.7,207804.0,21.7,21.78,21.65,21.7,207804.0
2021-10-01 14:30:00,21.7,21.7,21.6,21.63,131160.0,21.7,21.7,21.6,21.63,131160.0
2021-10-01 15:00:00,21.6,21.61,21.56,21.59,105124.0,21.6,21.61,21.56,21.59,105124.0
2021-10-01 15:30:00,21.55,21.64,21.55,21.64,166040.0,21.55,21.64,21.55,21.64,166040.0
2021-10-04 09:30:00,22.31,23.06,22.31,22.88,878476.0,22.31,23.06,22.31,22.88,878476.0
2021-10-04 10:00:00,22.88,22.89,22.61,22.68,295188.0,22.88,22.89,22.61,22.68,295188.0
2021-10-04 10:30:00,22.72,22.95,22.7,22.92,256824.0,22.72,22.95,22.7,22.92,256824.0
2021-10-04 11:00:00,22.92,22.93,22.74,22.77,108344.0,22.92,22.93,22.74,22.77,108344.0
2021-10-04 11:30:00,22.8,22.88,22.68,22.78,98240.0,22.8,22.88,22.68,22.78,98240.0
2021-10-04 12:00:00,22.76,22.84,22.65,22.8,100148.0,22.76,22.84,22.65,22.8,100148.0
2021-10-04 12:30:00,22.83,22.9,22.76,22.86,117928.0,22.83,22.9,22.76,22.86,117928.0
2021-10-04 13:00:00,22.85,22.91,22.76,22.86,38660.0,22.85,22.91,22.76,22.86,38660.0
2021-10-04 13:30:00,22.86,22.89,22.81,22.88,54928.0,22.86,22.89,22.81,22.88,54928.0
2021-10-04 14:00:00,22.89,22.89,22.6,22.63,74000.0,22.89,22.89,22.6,22.63,74000.0
2021-10-04 14:30:00,22.6,22.68,22.58,22.64,55260.0,22.6,22.68,22.58,22.64,55260.0
2021-10-04 15:00:00,22.68,22.69,22.6,22.64,27064.0,22.68,22.69,22.6,22.64,27064.0
2021-10-04 15:30:00,22.64,22.66,22.59,22.61,102568.0,22.64,22.66,22.59,22.61,102568.0
2021-10-05 09:30:00,23.2,23.39,23.08,23.32,380672.0,23.2,23.39,23.08,23.32,380672.0
2021-10-05 10:00:00,23.35,23.42,23.28,23.4,221636.0,23.35,23.42,23.28,23.4,221636.0
2021-10-05 10:30:00,23.4,23.46,23.35,23.43,139132.0,23.4,23.46,23.35,23.43,139132.0
2021-10-05 11:00:00,23.41,23.54,23.34,23.51,223900.0,23.41,23.54,23.34,23.51,223900.0
2021-10-05 11:30:00,23.5,23.51,23.32,23.34,120356.0,23.5,23.51,23.32,23.34,120356.0
2021-10-05 12:00:00,23.33,23.34,23.2,23.27,152288.0,23.33,23.34,23.2,23.27,152288.0
2021-10-05 12:30:00,23.27,23.4,23.25,23.36,52076.0,23.27,23.4,23.25,23.36,52076.0
2021-10-05 13:00:00,23.32,23.4,23.29,23.39,53712.0,23.32,23.4,23.29,23.39,53712.0
2021-10-05 13:30:00,23.41,23.44,23.37,23.42,40972.0,23.41,23.44,23.37,23.42,40972.0
2021-10-05 14:00:00,23.43,23.43,23.24,23.38,69460.0,23.43,23.43,23.24,23.38,69460.0
2021-10-05 14:30:00,23.33,23.42,23.32,23.41,110720.0,23.33,23.42,23.32,23.41,110720.0
2021-10-05 15:00:00,23.42,23.48,23.4,23.45,99276.0,23.42,23.48,23.4,23.45,99276.0
2021-10-05 15:30:00,23.46,23.5,23.44,23.48,320888.0,23.46,23.5,23.44,23.48,320888.0
2021-10-06 09:30:00,22.79,22.8,22.46,22.57,738840.0,22.79,22.8,22.46,22.57,738840.0
2021-10-06 10:00:00,22.54,22.66,22.43,22.6,250020.0,22.54,22.66,22.43,22.6,250020.0
2021-10-06 10:30:00,22.59,22.65,22.3,22.51,263560.0,22.59,22.65,22.3,22.51,263560.0
2021-10-06 11:00:00,22.55,22.61,22.42,22.5,108968.0,22.55,22.61,22.42,22.5,108968.0
2021-10-06 11:30:00,22.48,22.64,22.41,22.6,113032.0,22.48,22.64,22.41,22.6,113032.0
2021-10-06 12:00:00,22.62,22.63,22.23,22.23,106544.0,22.62,22.63,22.23,22.23,106544.0
2021-10-06 12:30:00,22.25,22.46,22.23,22.44,73436.0,22.25,22.46,22.23,22.44,73436.0
2021-10-06 13:00:00,22.45,22.5,22.32,22.45,44772.0,22.45,22.5,22.32,22.45,44772.0
2021-10-06 13:30:00,22.5,22.65,22.48,22.61,109248.0,22.5,22.65,22.48,22.61,109248.0
2021-10-06 14:00:00,22.65,22.67,22.21,22.54,249060.0,22.65,22.67,22.21,22.54,249060.0
2021-10-06 14:30:00,22.5,22.52,22.35,22.43,62904.0,22.5,22.52,22.35,22.43,62904.0
2021-10-06 15:00:00,22.47,22.48,22.21,22.22,73672.0,22.47,22.48,22.21,22.22,73672.0
2021-10-06 15:30:00,22.21,22.33,22.18,22.3,216600.0,22.21,22.33,22.18,22.3,216600.0
2021-10-07 09:30:00,22.2,22.27,22.0,22.0,296104.0,22.2,22.27,22.0,22.0,296104.0
2021-10-07 10:00:00,22.01,22.58,21.99,22.55,412564.0,22.01,22.58,21.99,22.55,412564.0
2021-10-07 10:30:00,22.55,22.76,22.43,22.71,181200.0,22.55,22.76,22.43,22.71,181200.0
2021-10-07 11:00:00,22.72,22.97,22.66,22.97,216992.0,22.72,22.97,22.66,22.97,216992.0
2021-10-07 11:30:00,22.97,22.97,22.85,22.86,59388.0,22.97,22.97,22.85,22.86,59388.0
2021-10-07 12:00:00,22.91,23.12,22.91,23.06,139824.0,22.91,23.12,22.91,23.06,139824.0
2021-10-07 12:30:00,23.07,23.08,22.9,22.92,61168.0,23.07,23.08,22.9,22.92,61168.0
2021-10-07 13:00:00,22.89,22.99,22.86,22.98,75276.0,22.89,22.99,22.86,22.98,75276.0
2021-10-07 13:30:00,22.98,22.99,22.93,22.93,27004.0,22.98,22.99,22.93,22.93,27004.0
2021-10-07 14:00:00,22.92,22.98,22.88,22.97,34808.0,22.92,22.98,22.88,22.97,34808.0
2021-10-07 14:30:00,23.0,23.11,22.99,23.02,65756.0,23.0,23.11,22.99,23.02,65756.0
2021-10-07 15:00:00,23.05,23.25,23.04,23.19,151636.0,23.05,23.25,23.04,23.19,151636.0
2021-10-07 15:30:00,23.19,23.25,23.18,23.25,111128.0,23.19,23.25,23.18,23.25,111128.0
2021-10-08 09:30:00,23.56,23.71,23.48,23.63,256212.0,23.56,23.71,23.48,23.63,256212.0
2021-10-08 10:00:00,23.63,23.75,23.63,23.74,224036.0,23.63,23.75,23.63,23.74,224036.0
2021-10-08 10:30:00,23.75,23.77,23.58,23.6,129324.0,23.75,23.77,23.58,23.6,129324.0
2021-10-08 11:00:00,23.61,23.64,23.43,23.64,107152.0,23.61,23.64,23.43,23.64,107152.0
2021-10-08 11:30:00,23.65,23.72,23.58,23.58,80940.0,23.65,23.72,23.58,23.58,80940.0
2021-10-08 12:00:00,23.55,23.6,23.28,23.32,94732.0,23.55,23.6,23.28,23.32,94732.0
2021-10-08 12:30:00,23.33,23.34,23.2,23.33,84524.0,23.33,23.34,23.2,23.33,84524.0
2021-10-08 13:00:00,23.37,23.47,23.06,23.07,127896.0,23.37,23.47,23.06,23.07,127896.0
2021-10-08 13:30:00,23.07,23.25,22.97,23.24,87408.0,23.07,23.25,22.97,23.24,87408.0
2021-10-08 14:00:00,23.25,23.25,23.17,23.17,17924.0,23.25,23.25,23.17,23.17,17924.0
2021-10-08 14:30:00,23.22,23.27,23.14,23.25,32088.0,23.22,23.27,23.14,23.25,32088.0
2021-10-08 15:00:00,23.23,23.28,23.23,23.28,53884.0,23.23,23.28,23.23,23.28,53884.0
2021-10-08 15:30:00,23.31,23.31,23.23,23.25,85840.0,23.31,23.31,23.23,23.25,85840.0
2021-10-11 09:30:00,24.01,24.24,23.88,24.2,202564.0,24.01,24.24,23.88,24.2,202564.0
2021-10-11 10:00:00,24.21,24.23,24.06,24.12,352312.0,24.21,24.23,24.06,24.12,352312.0
2021-10-11 10:30:00,24.15,24.16,24.02,24.05,55284.0,24.15,24.16,24.02,24.05,55284.0
2021-10-11 11:00:00,24.04,24.18,24.0,24.17,119696.0,24.04,24.18,24.0,24.17,119696.0
2021-10-11 11:30:00,24.15,24.15,24.04,24.15,80148.0,24.15,24.15,24.04,24.15,80148.0
2021-10-11 12:00:00,24.15,24.2,24.08,24.16,117012.0,24.15,24.2,24.08,24.16,117012.0
2021-10-11 12:30:00,24.16,24.18,24.1,24.11,48008.0,24.16,24.18,24.1,24.11,48008.0
2021-10-11 13:00:00,24.1,24.14,23.99,24.02,43876.0,24.1,24.14,23.99,24.02,43876.0
2021-10-11 13:30:00,24.04,24.08,23.97,24.03,31040.0,24.04,24.08,23.97,24.03,31040.0
2021-10-11 14:00:00,24.02,24.02,23.82,23.93,295256.0,24.02,24.02,23.82,23.93,295256.0
2021-10-11 14:30:00,23.94,23.94,23.84,23.9,53916.0,23.94,23.94,23.84,23.9,53916.0
2021-10-11 15:00:00,23.92,23.92,23.87,23.88,27820.0,23.92,23.92,23.87,23.88,27820.0
2021-10-11 15:30:00,23.87,23.89,23.85,23.85,80676.0,23.87,23.89,23.85,23.85,80676.0
2021-10-12 09:30:00,23.98,24.28,23.86,24.11,284732.0,23.98,24.28,23.86,24.11,284732.0
2021-10-12 10:00:00,24.1,24.11,23.58,23.68,245552.0,24.1,24.11,23.58,23.68,245552.0
2021-10-12 10:30:00,23.72,23.95,23.63,23.9,118532.0,23.72,23.95,23.63,23.9,118532.0
2021-10-12 11:00:00,23.93,23.93,23.75,23.75,52212.0,23.93,23.93,23.75,23.75,52212.0
2021-10-12 11:30:00,23.78,23.93,23.75,23.93,50412.0,23.78,23.93,23.75,23.93,50412.0
2021-10-12 12:00:00,23.94,23.94,23.85,23.91,17924.0,23.94,23.94,23.85,23.91,17924.0
2021-10-12 12:30:00,23.9,23.9,23.79,23.85,15076.0,23.9,23.9,23.79,23.85,15076.0
2021-10-12 13:00:00,23.77,23.88,23.77,23.86,27008.0,23.77,23.88,23.77,23.86,27008.0
2021-10-12 13:30:00,23.85,24.05,23.84,23.95,26100.0,23.85,24.05,23.84,23.95,26100.0
2021-10-12 14:00:00,23.92,23.93,23.85,23.9,36324.0,23.92,23.93,23.85,23.9,36324.0
2021-10-12 14:30:00,23.9,23.95,23.87,23.87,32436.0,23.9,23.95,23.87,23.87,32436.0
2021-10-12 15:00:00,23.88,23.88,23.86,23.88,27812.0,23.88,23.88,23.86,23.88,27812.0
2021-10-12 15:30:00,23.88,23.88,23.82,23.87,72916.0,23.88,23.88,23.82,23.87,72916.0
2021-10-13 09:30:00,23.48,23.53,23.26,23.47,591732.0,23.48,23.53,23.26,23.47,591732.0
2021-10-13 10:00:00,23.46,23.63,23.33,23.58,314020.0,23.46,23.63,23.33,23.58,314020.0
2021-10-13 10:30:00,23.58,23.7,23.57,23.63,121940.0,23.58,23.7,23.57,23.63,121940.0
2021-10-13 11:00:00,23.67,23.96,23.67,23.89,358852.0,23.67,23.96,23.67,23.89,358852.0
2021-10-13 11:30:00,23.89,23.94,23.85,23.91,79680.0,23.89,23.94,23.85,23.91,79680.0
2021-10-13 12:00:00,23.92,23.94,23.88,23.92,42860.0,23.92,23.94,23.88,23.92,42860.0
2021-10-13 12:30:00,23.96,24.13,23.89,23.9,84688.0,23.96,24.13,23.89,23.9,84688.0
2021-10-13 13:00:00,23.88,23.91,23.85,23.9,23948.0,23.88,23.91,23.85,23.9,23948.0
2021-10-13 13:30:00,23.89,23.93,23.84,23.86,28772.0,23.89,23.93,23.84,23.86,28772.0
2021-10-13 14:00:00,23.93,24.0,23.89,23.96,25008.0,23.93,24.0,23.89,23.96,25008.0
2021-10-13 14:30:00,23.93,23.96,23.9,23.93,22576.0,23.93,23.96,23.9,23.93,22576.0
2021-10-13 15:00:00,23.9,23.97,23.9,23.94,21460.0,23.9,23.97,23.9,23.94,21460.0
2021-10-13 15:30:00,23.94,23.97,23.92,23.97,43868.0,23.94,23.97,23.92,23.97,43868.0
2021-10-14 09:30:00,24.32,24.33,24.03,24.16,149616.0,24.32,24.33,24.03,24.16,149616.0
2021-10-14 10:00:00,24.18,24.26,24.13,24.18,68416.0,24.18,24.26,24.13,24.18,68416.0
2021-10-14 10:30:00,24.23,24.34,24.15,24.33,67432.0,24.23,24.34,24.15,24.33,67432.0
2021-10-14 11:00:00,24.35,24.35,23.96,24.01,329580.0,24.35,24.35,23.96,24.01,329580.0
2021-10-14 11:30:00,24.01,24.14,23.91,24.14,137748.0,24.01,24.14,23.91,24.14,137748.0
2021-10-14 12:00:00,24.17,24.25,24.11,24.23,58644.0,24.17,24.25,24.11,24.23,58644.0
2021-10-14 12:30:00,24.23,24.25,24.13,24.22,49348.0,24.23,24.25,24.13,24.22,49348.0
2021-10-14 13:00:00,24.21,24.3,24.18,24.28,88528.0,24.21,24.3,24.18,24.28,88528.0
2021-10-14 13:30:00,24.28,24.41,24.28,24.4,85016.0,24.28,24.41,24.28,24.4,85016.0
2021-10-14 14:00:00,24.39,24.45,24.34,24.34,116536.0,24.39,24.45,24.34,24.34,116536.0
2021-10-14 14:30:00,24.38,24.43,24.38,24.41,53904.0,24.38,24.43,24.38,24.41,53904.0
2021-10-14 15:00:00,24.4,24.43,24.39,24.41,26584.0,24.4,24.43,24.39,24.41,26584.0
2021-10-14 15:30:00,24.41,24.45,24.37,24.43,101520.0,24.41,24.45,24.37,24.43,101520.0
2021-10-15 09:30:00,24.73,24.85,24.69,24.79,173944.0,24.73,24.85,24.69,24.79,173944.0
2021-10-15 10:00:00,24.77,24.86,24.72,24.72,101504.0,24.77,24.86,24.72,24.72,101504.0
2021-10-15 10:30:00,24.75,24.81,24.67,24.7,64616.0,24.75,24.81,24.67,24.7,64616.0
2021-10-15 11:00:00,24.7,24.78,24.65,24.76,29396.0,24.7,24.78,24.65,24.76,29396.0
2021-10-15 11:30:00,24.74,24.74,24.65,24.71,47552.0,24.74,24.74,24.65,24.71,47552.0
2021-10-15 12:00:00,24.71,24.71,24.39,24.52,77804.0,24.71,24.71,24.39,24.52,77804.0
2021-10-15 12:30:00,24.5,24.63,24.45,24.59,67324.0,24.5,24.63,24.45,24.59,67324.0
2021-10-15 13:00:00,24.61,24.66,24.59,24.66,48872.0,24.61,24.66,24.59,24.66,48872.0
2021-10-15 13:30:00,24.65,24.71,24.63,24.71,44528.0,24.65,24.71,24.63,24.71,44528.0
2021-10-15 14:00:00,24.71,24.71,24.59,24.66,61244.0,24.71,24.71,24.59,24.66,61244.0
2021-10-15 14:30:00,24.64,24.64,24.55,24.61,26228.0,24.64,24.64,24.55,24.61,26228.0
2021-10-15 15:00:00,24.6,24.6,24.53,24.55,46776.0,24.6,24.6,24.53,24.55,46776.0
2021-10-15 15:30:00,24.55,24.6,24.55,24.59,58696.0,24.55,24.6,24.55,24.59,58696.0
2021-10-18 09:30:00,25.01,25.16,24.88,24.95,378828.0,25.01,25.16,24.88,24.95,378828.0
2021-10-18 10:00:00,24.97,25.03,24.8,24.8,162280.0,24.97,25.03,24.8,24.8,162280.0
2021-10-18 10:30:00,24.75,24.79,24.52,24.62,185372.0,24.75,24.79,24.52,24.62,185372.0
2021-10-18 11:00:00,24.56,24.67,24.36,24.4,96904.0,24.56,24.67,24.36,24.4,96904.0
2021-10-18 11:30:00,24.44,24.65,24.44,24.53,87524.0,24.44,24.65,24.44,24.53,87524.0
2021-10-18 12:00:00,24.58,24.58,24.39,24.5,141388.0,24.58,24.58,24.39,24.5,141388.0
2021-10-18 12:30:00,24.48,24.49,24.33,24.43,268636.0,24.48,24.49,24.33,24.43,268636.0
2021-10-18 13:00:00,24.37,24.45,24.28,24.41,65208.0,24.37,24.45,24.28,24.41,65208.0
2021-10-18 13:30:00,24.43,24.43,24.25,24.32,36064.0,24.43,24.43,24.25,24.32,36064.0
2021-10-18 14:00:00,24.3,24.52,24.22,24.52,139984.0,24.3,24.52,24.22,24.52,139984.0
2021-10-18 14:30:00,24.45,24.51,24.41,24.46,35832.0,24.45,24.51,24.41,24.46,35832.0
2021-10-18 15:00:00,24.47,24.51,24.44,24.49,30916.0,24.47,24.51,24.44,24.49,30916.0
2021-10-18 15:30:00,24.47,24.47,24.38,24.38,70580.0,24.47,24.47,24.38,24.38,70580.0
2021-10-19 09:30:00,24.34,24.59,24.16,24.53,490444.0,24.34,24.59,24.16,24.53,490444.0
2021-10-19 10:00:00,24.55,24.61,24.38,24.48,106844.0,24.55,24.61,24.38,24.48,106844.0
2021-10-19 10:30:00,24.48,24.78,24.46,24.7,55656.0,24.48,24.78,24.46,24.7,55656.0
2021-10-19 11:00:00,24.72,24.85,24.67,24.84,48660.0,24.72,24.85,24.67,24.84,48660.0
2021-10-19 11:30:00,24.83,24.96,24.82,24.85,99740.0,24.83,24.96,24.82,24.85,99740.0
2021-10-19 12:00:00,24.87,25.08,24.87,25.05,132584.0,24.87,25.08,24.87,25.05,132584.0
2021-10-19 12:30:00,25.05,25.05,24.96,25.0,109892.0,25.05,25.05,24.96,25.0,109892.0
2021-10-19 13:00:00,25.01,25.05,24.96,24.96,31656.0,25.01,25.05,24.96,24.96,31656.0
2021-10-19 13:30:00,24.95,24.95,24.86,24.9,47212.0,24.95,24.95,24.86,24.9,47212.0
2021-10-19 14:00:00,24.92,24.94,24.78,24.8,76152.0,24.92,24.94,24.78,24.8,76152.0
2021-10-19 14:30:00,24.75,24.76,24.68,24.71,65152.0,24.75,24.76,24.68,24.71,65152.0
2021-10-19 15:00:00,24.73,24.74,24.68,24.69,44428.0,24.73,24.74,24.68,24.69,44428.0
2021-10-19 15:30:00,24.68,24.73,24.64,24.7,130692.0,24.68,24.73,24.64,24.7,130692.0
2021-10-20 09:30:00,24.4,24.42,24.29,24.36,212000.0,24.4,24.42,24.29,24.36,212000.0
2021-10-20 10:00:00,24.36,24.54,24.25,24.5,111088.0,24.36,24.54,24.25,24.5,111088.0
2021-10-20 10:30:00,24.52,25.06,24.5,24.83,407764.0,24.52,25.06,24.5,24.83,407764.0
2021-10-20 11:00:00,24.85,25.0,24.82,24.97,89336.0,24.85,25.0,24.82,24.97,89336.0
2021-10-20 11:30:00,25.0,25.0,24.88,24.92,39148.0,25.0,25.0,24.88,24.92,39148.0
2021-10-20 12:00:00,24.93,25.11,24.93,25.04,133676.0,24.93,25.11,24.93,25.04,133676.0
2021-10-20 12:30:00,25.05,25.13,25.04,25.06,74020.0,25.05,25.13,25.04,25.06,74020.0
2021-10-20 13:00:00,25.06,25.17,25.06,25.11,73896.0,25.06,25.17,25.06,25.11,73896.0
2021-10-20 13:30:00,25.11,25.15,25.06,25.15,28952.0,25.11,25.15,25.06,25.15,28952.0
2021-10-20 14:00:00,25.17,25.35,25.17,25.35,122492.0,25.17,25.35,25.17,25.35,122492.0
2021-10-20 14:30:00,25.32,25.36,25.28,25.34,276068.0,25.32,25.36,25.28,25.34,276068.0
2021-10-20 15:00:00,25.33,25.34,25.24,25.24,31332.0,25.33,25.34,25.24,25.24,31332.0
2021-10-20 15:30:00,25.24,25.29,25.24,25.29,80736.0,25.24,25.29,25.24,25.29,80736.0
2021-10-21 09:30:00,24.8,24.95,24.63,24.95,315708.0,24.8,24.95,24.63,24.95,315708.0
2021-10-21 10:00:00,24.92,25.0,24.48,24.52,269204.0,24.92,25.0,24.48,24.52,269204.0
2021-10-21 10:30:00,24.53,24.66,24.22,24.26,287988.0,24.53,24.66,24.22,24.26,287988.0
2021-10-21 11:00:00,24.25,24.31,23.86,23.96,494396.0,24.25,24.31,23.86,23.96,494396.0
2021-10-21 11:30:00,23.93,24.06,23.79,24.04,287792.0,23.93,24.06,23.79,24.04,287792.0
2021-10-21 12:00:00,24.04,24.11,23.99,24.08,122580.0,24.04,24.11,23.99,24.08,122580.0
2021-10-21 12:30:00,24.09,24.22,24.01,24.12,135940.0,24.09,24.22,24.01,24.12,135940.0
2021-10-21 13:00:00,24.15,24.23,24.07,24.18,108496.0,24.15,24.23,24.07,24.18,108496.0
2021-10-21 13:30:00,24.16,24.24,24.15,24.21,55076.0,24.16,24.24,24.15,24.21,55076.0
2021-10-21 14:00:00,24.21,24.51,24.21,24.51,207796.0,24.21,24.51,24.21,24.51,207796.0
2021-10-21 14:30:00,24.51,24.59,24.49,24.56,184276.0,24.51,24.59,24.49,24.56,184276.0
2021-10-21 15:00:00,24.56,24.59,24.5,24.54,64184.0,24.56,24.59,24.5,24.54,64184.0
2021-10-21 15:30:00,24.55,24.6,24.54,24.56,124784.0,24.55,24.6,24.54,24.56,124784.0
2021-10-22 09:30:00,24.74,24.88,24.67,24.69,421732.0,24.74,24.88,24.67,24.69,421732.0
2021-10-22 10:00:00,24.7,24.7,24.41,24.49,151032.0,24.7,24.7,24.41,24.49,151032.0
2021-10-22 10:30:00,24.48,24.53,24.3,24.33,89264.0,24.48,24.53,24.3,24.33,89264.0
2021-10-22 11:00:00,24.35,24.51,24.33,24.47,62400.0,24.35,24.51,24.33,24.47,62400.0
2021-10-22 11:30:00,24.44,24.51,24.3,24.44,55168.0,24.44,24.51,24.3,24.44,55168.0
2021-10-22 12:00:00,24.47,24.64,24.42,24.53,60436.0,24.47,24.64,24.42,24.53,60436.0
2021-10-22 12:30:00,24.56,24.65,24.56,24.62,15552.0,24.56,24.65,24.56,24.62,15552.0
2021-10-22 13:00:00,24.66,24.74,24.65,24.72,42276.0,24.66,24.74,24.65,24.72,42276.0
2021-10-22 13:30:00,24.73,24.75,24.62,24.63,129384.0,24.73,24.75,24.62,24.63,129384.0
2021-10-22 14:00:00,24.61,24.75,24.6,24.75,45152.0,24.61,24.75,24.6,24.75,45152.0
2021-10-22 14:30:00,24.73,24.82,24.73,24.81,41700.0,24.73,24.82,24.73,24.81,41700.0
2021-10-22 15:00:00,24.82,24.82,24.77,24.81,35692.0,24.82,24.82,24.77,24.81,35692.0
2021-10-22 15:30:00,24.82,24.91,24.79,24.9,132492.0,24.82,24.91,24.79,24.9,132492.0
2021-10-25 09:30:00,25.18,25.29,25.06,25.29,272504.0,25.18,25.29,25.06,25.29,272504.0
2021-10-25 10:00:00,25.27,25.39,25.17,25.19,195784.0,25.27,25.39,25.17,25.19,195784.0
2021-10-25 10:30:00,25.15,25.29,25.11,25.23,106940.0,25.15,25.29,25.11,25.23,106940.0
2021-10-25 11:00:00,25.25,25.33,25.14,25.33,145100.0,25.25,25.33,25.14,25.33,145100.0
2021-10-25 11:30:00,25.26,25.26,25.04,25.15,124568.0,25.26,25.26,25.04,25.15,124568.0
2021-10-25 12:00:00,25.09,25.12,24.97,24.97,91056.0,25.09,25.12,24.97,24.97,91056.0
2021-10-25 12:30:00,24.97,25.04,24.93,24.93,109336.0,24.97,25.04,24.93,24.93,109336.0
2021-10-25 13:00:00,24.94,25.1,24.93,25.01,99940.0,24.94,25.1,24.93,25.01,99940.0
2021-10-25 13:30:00,25.05,25.05,24.97,25.02,37248.0,25.05,25.05,24.97,25.02,37248.0
2021-10-25 14:00:00,25.02,25.03,24.84,25.01,87908.0,25.02,25.03,24.84,25.01,87908.0
2021-10-25 14:30:00,24.95,24.95,24.82,24.85,68396.0,24.95,24.95,24.82,24.85,68396.0
2021-10-25 15:00:00,24.91,24.94,24.88,24.93,44396.0,24.91,24.94,24.88,24.93,44396.0
2021-10-25 15:30:00,24.91,24.92,24.83,24.86,126004.0,24.91,24.92,24.83,24.86,126004.0
2021-10-26 09:30:00,25.07,25.25,24.92,25.07,206280.0,25.07,25.25,24.92,25.07,206280.0
2021-10-26 10:00:00,25.1,25.25,25.08,25.2,95004.0,25.1,25.25,25.08,25.2,95004.0
2021-10-26 10:30:00,25.15,25.31,25.15,25.25,81168.0,25.15,25.31,25.15,25.25,81168.0
2021-10-26 11:00:00,25.25,25.33,25.19,25.33,60356.0,25.25,25.33,25.19,25.33,60356.0
2021-10-26 11:30:00,25.28,25.35,25.23,25.32,75132.0,25.28,25.35,25.23,25.32,75132.0
2021-10-26 12:00:00,25.36,25.43,25.3,25.37,165780.0,25.36,25.43,25.3,25.37,165780.0
2021-10-26 12:30:00,25.41,25.41,25.34,25.38,44380.0,25.41,25.41,25.34,25.38,44380.0
2021-10-26 13:00:00,25.37,25.42,25.31,25.34,48156.0,25.37,25.42,25.31,25.34,48156.0
2021-10-26 13:30:00,25.34,25.4,25.29,25.4,85148.0,25.34,25.4,25.29,25.4,85148.0
2021-10-26 14:00:00,25.35,25.39,25.31,25.32,37708.0,25.35,25.39,25.31,25.32,37708.0
2021-10-26 14:30:00,25.29,25.3,25.24,25.29,63900.0,25.29,25.3,25.24,25.29,63900.0
2021-10-26 15:00:00,25.27,25.31,25.27,25.29,31420.0,25.27,25.31,25.27,25.29,31420.0
2021-10-26 15:30:00,25.3,25.32,25.28,25.28,53532.0,25.3,25.32,25.28,25.28,53532.0
2021-10-27 09:30:00,24.64,24.91,24.58,24.89,303584.0,24.64,24.91,24.58,24.89,303584.0
2021-10-27 10:00:00,24.85,25.05,24.85,24.85,135852.0,24.85,25.05,24.85,24.85,135852.0
2021-10-27 10:30:00,24.77,24.93,24.29,24.57,558648.0,24.77,24.93,24.29,24.57,558648.0
2021-10-27 11:00:00,24.57,24.88,24.42,24.52,95788.0,24.57,24.88,24.42,24.52,95788.0
2021-10-27 11:30:00,24.54,24.61,24.35,24.35,153672.0,24.54,24.61,24.35,24.35,153672.0
2021-10-27 12:00:00,24.33,24.38,24.15,24.33,248024.0,24.33,24.38,24.15,24.33,248024.0
2021-10-27 12:30:00,24.23,24.34,24.1,24.33,125332.0,24.23,24.34,24.1,24.33,125332.0
2021-10-27 13:00:00,24.35,24.42,24.25,24.36,58900.0,24.35,24.42,24.25,24.36,58900.0
2021-10-27 13:30:00,24.37,24.5,24.24,24.5,85636.0,24.37,24.5,24.24,24.5,85636.0
2021-10-27 14:00:00,24.49,24.53,24.31,24.33,98176.0,24.49,24.53,24.31,24.33,98176.0
2021-10-27 14:30:00,24.29,24.37,24.28,24.35,21796.0,24.29,24.37,24.28,24.35,21796.0
2021-10-27 15:00:00,24.32,24.32,24.11,24.19,118184.0,24.32,24.32,24.11,24.19,118184.0
2021-10-27 15:30:00,24.21,24.21,24.09,24.09,111076.0,24.21,24.21,24.09,24.09,111076.0
2021-10-28 09:30:00,24.05,24.22,23.86,24.15,201432.0,24.05,24.22,23.86,24.15,201432.0
2021-10-28 10:00:00,24.2,24.2,23.94,24.17,92380.0,24.2,24.2,23.94,24.17,92380.0
2021-10-28 10:30:00,24.15,24.15,23.98,24.11,45348.0,24.15,24.15,23.98,24.11,45348.0
2021-10-28 11:00:00,24.09,24.09,23.74,23.92,182296.0,24.09,24.09,23.74,23.92,182296.0
2021-10-28 11:30:00,23.93,23.97,23.74,23.8,66148.0,23.93,23.97,23.74,23.8,66148.0
2021-10-28 12:00:00,23.8,23.82,23.65,23.76,80420.0,23.8,23.82,23.65,23.76,80420.0
2021-10-28 12:30:00,23.76,23.91,23.7,23.84,78716.0,23.76,23.91,23.7,23.84,78716.0
2021-10-28 13:00:00,23.86,24.05,23.84,24.05,46564.0,23.86,24.05,23.84,24.05,46564.0
2021-10-28 13:30:00,24.03,24.15,24.02,24.08,83736.0,24.03,24.15,24.02,24.08,83736.0
2021-10-28 14:00:00,24.09,24.29,24.09,24.27,149912.0,24.09,24.29,24.09,24.27,149912.0
2021-10-28 14:30:00,24.21,24.21,24.1,24.12,33156.0,24.21,24.21,24.1,24.12,33156.0
2021-10-28 15:00:00,24.15,24.26,24.14,24.26,68400.0,24.15,24.26,24.14,24.26,68400.0
2021-10-28 15:30:00,24.27,24.45,24.27,24.45,103428.0,24.27,24.45,24.27,24.45,103428.0
2021-10-29 09:30:00,24.0,24.21,23.95,24.14,274220.0,24.0,24.21,23.95,24.14,274220.0
2021-10-29 10:00:00,24.06,24.09,23.69,23.71,155700.0,24.06,24.09,23.69,23.71,155700.0
2021-10-29 10:30:00,23.68,24.0,23.66,24.0,108064.0,23.68,24.0,23.66,24.0,108064.0
2021-10-29 11:00:00,23.96,24.16,23.93,24.14,46736.0,23.96,24.16,23.93,24.14,46736.0
2021-10-29 11:30:00,24.15,24.3,24.09,24.23,123260.0,24.15,24.3,24.09,24.23,123260.0
2021-10-29 12:00:00,24.23,24.38,24.22,24.3,88956.0,24.23,24.38,24.22,24.3,88956.0
2021-10-29 12:30:00,24.3,24.34,24.15,24.15,53456.0,24.3,24.34,24.15,24.15,53456.0
2021-10-29 13:00:00,24.22,24.33,24.22,24.29,54044.0,24.22,24.33,24.22,24.29,54044.0
2021-10-29 13:30:00,24.29,24.36,24.28,24.3,50264.0,24.29,24.36,24.28,24.3,50264.0
2021-10-29 14:00:00,24.28,24.34,24.13,24.13,99904.0,24.28,24.34,24.13,24.13,99904.0
2021-10-29 14:30:00,24.11,24.17,24.02,24.16,48716.0,24.11,24.17,24.02,24.16,48716.0
2021-10-29 15:00:00,24.14,24.19,24.1,24.1,24628.0,24.14,24.19,24.1,24.1,24628.0
2021-10-29 15:30:00,24.11,24.16,24.08,24.11,69020.0,24.11,24.16,24.08,24.11,69020.0
2021-11-01 09:30:00,24.71,24.78,24.61,24.61,264492.0,24.71,24.78,24.61,24.61,264492.0
2021-11-01 10:00:00,24.6,24.66,24.52,24.66,77572.0,24.6,24.66,24.52,24.66,77572.0
2021-11-01 10:30:00,24.67,24.69,24.45,24.6,74348.0,24.67,24.69,24.45,24.6,74348.0
2021-11-01 11:00:00,24.55,24.55,24.38,24.47,41332.0,24.55,24.55,24.38,24.47,41332.0
2021-11-01 11:30:00,24.5,24.55,24.38,24.55,44736.0,24.5,24.55,24.38,24.55,44736.0
2021-11-01 12:00:00,24.48,24.6,24.4,24.42,60024.0,24.48,24.6,24.4,24.42,60024.0
2021-11-01 12:30:00,24.45,24.49,24.38,24.48,20648.0,24.45,24.49,24.38,24.48,20648.0
2021-11-01 13:00:00,24.52,24.52,24.44,24.44,24308.0,24.52,24.52,24.44,24.44,24308.0
2021-11-01 13:30:00,24.44,24.48,24.41,24.43,30468.0,24.44,24.48,24.41,24.43,30468.0
2021-11-01 14:00:00,24.44,24.55,24.4,24.5,19120.0,24.44,24.55,24.4,24.5,19120.0
2021-11-01 14:30:00,24.48,24.49,24.44,24.47,12872.0,24.48,24.49,24.44,24.47,12872.0
2021-11-01 15:00:00,24.47,24.49,24.42,24.43,30508.0,24.47,24.49,24.42,24.43,30508.0
2021-11-01 15:30:00,24.43,24.46,24.4,24.4,87668.0,24.43,24.46,24.4,24.4,87668.0
2021-11-02 09:30:00,24.25,24.38,24.13,24.26,109080.0,24.25,24.38,24.13,24.26,109080.0
2021-11-02 10:00:00,24.2,24.4,24.08,24.27,67176.0,24.2,24.4,24.08,24.27,67176.0
2021-11-02 10:30:00,24.27,24.41,24.2,24.24,29616.0,24.27,24.41,24.2,24.24,29616.0
2021-11-02 11:00:00,24.22,24.33,24.17,24.3,31848.0,24.22,24.33,24.17,24.3,31848.0
2021-11-02 11:30:00,24.33,24.34,24.12,24.13,12100.0,24.33,24.34,24.12,24.13,12100.0
2021-11-02 12:00:00,24.18,24.34,24.1,24.34,34276.0,24.18,24.34,24.1,24.34,34276.0
2021-11-02 12:30:00,24.31,24.45,24.3,24.43,68736.0,24.31,24.45,24.3,24.43,68736.0
2021-11-02 13:00:00,24.41,24.51,24.41,24.5,84996.0,24.41,24.51,24.41,24.5,84996.0
2021-11-02 13:30:00,24.5,24.51,24.47,24.51,19956.0,24.5,24.51,24.47,24.51,19956.0
2021-11-02 14:00:00,24.5,24.59,24.5,24.59,28904.0,24.5,24.59,24.5,24.59,28904.0
2021-11-02 14:30:00,24.53,24.54,24.39,24.4,15684.0,24.53,24.54,24.39,24.4,15684.0
2021-11-02 15:00:00,24.43,24.43,24.4,24.42,13476.0,24.43,24.43,24.4,24.42,13476.0
2021-11-02 15:30:00,24.42,24.47,24.38,24.46,39072.0,24.42,24.47,24.38,24.46,39072.0
2021-11-03 09:30:00,23.41,23.68,23.37,23.64,371852.0,23.41,23.68,23.37,23.64,371852.0
2021-11-03 10:00:00,23.58,23.68,23.55,23.63,154780.0,23.58,23.68,23.55,23.63,154780.0
2021-11-03 10:30:00,23.6,23.65,23.36,23.42,232032.0,23.6,23.65,23.36,23.42,232032.0
2021-11-03 11:00:00,23.39,23.39,23.06,23.27,330492.0,23.39,23.39,23.06,23.27,330492.0
2021-11-03 11:30:00,23.26,23.33,23.15,23.15,276456.0,23.26,23.33,23.15,23.15,276456.0
2021-11-03 12:00:00,23.15,23.24,23.05,23.18,222588.0,23.15,23.24,23.05,23.18,222588.0
2021-11-03 12:30:00,23.13,23.3,23.13,23.22,180536.0,23.13,23.3,23.13,23.22,180536.0
2021-11-03 13:00:00,23.25,23.34,23.24,23.25,84876.0,23.25,23.34,23.24,23.25,84876.0
2021-11-03 13:30:00,23.2,23.29,23.06,23.07,83868.0,23.2,23.29,23.06,23.07,83868.0
2021-11-03 14:00:00,23.07,23.29,23.06,23.11,209192.0,23.07,23.29,23.06,23.11,209192.0
2021-11-03 14:30:00,23.08,23.08,22.61,22.65,418700.0,23.08,23.08,22.61,22.65,418700.0
2021-11-03 15:00:00,22.65,22.83,22.65,22.8,188656.0,22.65,22.83,22.65,22.8,188656.0
2021-11-03 15:30:00,22.79,22.8,22.67,22.78,303992.0,22.79,22.8,22.67,22.78,303992.0
2021-11-04 09:30:00,24.3,24.39,24.15,24.24,558252.0,24.3,24.39,24.15,24.24,558252.0
2021-11-04 10:00:00,24.23,24.28,23.62,23.65,312132.0,24.23,24.28,23.62,23.65,312132.0
2021-11-04 10:30:00,23.64,24.03,23.57,23.73,192380.0,23.64,24.03,23.57,23.73,192380.0
2021-11-04 11:00:00,23.67,23.69,23.11,23.15,231888.0,23.67,23.69,23.11,23.15,231888.0
2021-11-04 11:30:00,23.16,23.43,23.03,23.41,245300.0,23.16,23.43,23.03,23.41,245300.0
2021-11-04 12:00:00,23.43,23.81,23.31,23.31,245940.0,23.43,23.81,23.31,23.31,245940.0
2021-11-04 12:30:00,23.37,23.45,23.18,23.18,68472.0,23.37,23.45,23.18,23.18,68472.0
2021-11-04 13:00:00,23.16,23.2,22.93,23.17,236476.0,23.16,23.2,22.93,23.17,236476.0
2021-11-04 13:30:00,23.17,23.22,22.86,22.89,225644.0,23.17,23.22,22.86,22.89,225644.0
2021-11-04 14:00:00,22.86,22.89,22.37,22.56,332280.0,22.86,22.89,22.37,22.56,332280.0
2021-11-04 14:30:00,22.52,22.64,22.47,22.48,211824.0,22.52,22.64,22.47,22.48,211824.0
2021-11-04 15:00:00,22.5,22.57,22.46,22.56,91800.0,22.5,22.57,22.46,22.56,91800.0
2021-11-04 15:30:00,22.6,22.66,22.54,22.63,158352.0,22.6,22.66,22.54,22.63,158352.0
2021-11-05 09:30:00,23.27,23.28,22.93,22.96,548336.0,23.27,23.28,22.93,22.96,548336.0
2021-11-05 10:00:00,22.96,23.18,22.93,23.16,196920.0,22.96,23.18,22.93,23.16,196920.0
2021-11-05 10:30:00,23.15,23.52,23.1,23.49,140192.0,23.15,23.52,23.1,23.49,140192.0
2021-11-05 11:00:00,23.49,23.72,23.49,23.69,272028.0,23.49,23.72,23.49,23.69,272028.0
2021-11-05 11:30:00,23.72,23.98,23.72,23.94,265688.0,23.72,23.98,23.72,23.94,265688.0
2021-11-05 12:00:00,23.96,24.0,23.79,23.95,95896.0,23.96,24.0,23.79,23.95,95896.0
2021-11-05 12:30:00,24.0,24.0,23.86,23.95,54392.0,24.0,24.0,23.86,23.95,54392.0
2021-11-05 13:00:00,23.96,23.96,23.85,23.85,73404.0,23.96,23.96,23.85,23.85,73404.0
2021-11-05 13:30:00,23.87,24.0,23.85,23.98,88400.0,23.87,24.0,23.85,23.98,88400.0
2021-11-05 14:00:00,23.99,24.1,23.93,23.95,134596.0,23.99,24.1,23.93,23.95,134596.0
2021-11-05 14:30:00,23.93,23.95,23.88,23.93,76464.0,23.93,23.95,23.88,23.93,76464.0
2021-11-05 15:00:00,23.93,23.93,23.88,23.93,42824.0,23.93,23.93,23.88,23.93,42824.0
2021-11-05 15:30:00,23.93,23.97,23.92,23.93,98128.0,23.93,23.97,23.92,23.93,98128.0
2021-11-08 09:30:00,23.99,24.25,23.97,24.21,224896.0,23.99,24.25,23.97,24.21,224896.0
2021-11-08 10:00:00,24.2,24.36,24.11,24.26,136292.0,24.2,24.36,24.11,24.26,136292.0
2021-11-08 10:30:00,24.24,24.28,24.12,24.2,62308.0,24.24,24.28,24.12,24.2,62308.0
2021-11-08 11:00:00,24.21,24.42,24.21,24.42,106040.0,24.21,24.42,24.21,24.42,106040.0
2021-11-08 11:30:00,24.38,24.45,24.33,24.43,34740.0,24.38,24.45,24.33,24.43,34740.0
2021-11-08 12:00:00,24.42,24.44,24.33,24.36,26836.0,24.42,24.44,24.33,24.36,26836.0
2021-11-08 12:30:00,24.39,24.39,24.23,24.3,50116.0,24.39,24.39,24.23,24.3,50116.0
2021-11-08 13:00:00,24.31,24.34,24.27,24.32,19392.0,24.31,24.34,24.27,24.32,19392.0
2021-11-08 13:30:00,24.22,24.25,24.19,24.2,18852.0,24.22,24.25,24.19,24.2,18852.0
2021-11-08 14:00:00,24.2,24.32,24.15,24.25,38444.0,24.2,24.32,24.15,24.25,38444.0
2021-11-08 14:30:00,24.24,24.4,24.24,24.39,39908.0,24.24,24.4,24.24,24.39,39908.0
2021-11-08 15:00:00,24.36,24.39,24.34,24.35,28968.0,24.36,24.39,24.34,24.35,28968.0
2021-11-08 15:30:00,24.35,24.42,24.35,24.41,40180.0,24.35,24.42,24.35,24.41,40180.0
2021-11-09 09:30:00,24.47,24.64,24.42,24.48,392120.0,24.47,24.64,24.42,24.48,392120.0
2021-11-09 10:00:00,24.49,24.51,24.25,24.44,99684.0,24.49,24.51,24.25,24.44,99684.0
2021-11-09 10:30:00,24.47,24.47,24.38,24.45,84464.0,24.47,24.47,24.38,24.45,84464.0
2021-11-09 11:00:00,24.42,24.6,24.42,24.6,44028.0,24.42,24.6,24.42,24.6,44028.0
2021-11-09 11:30:00,24.55,24.55,24.36,24.39,45752.0,24.55,24.55,24.36,24.39,45752.0
2021-11-09 12:00:00,24.36,24.71,24.36,24.71,62160.0,24.36,24.71,24.36,24.71,62160.0
2021-11-09 12:30:00,24.71,24.81,24.69,24.73,180000.0,24.71,24.81,24.69,24.73,180000.0
2021-11-09 13:00:00,24.74,24.77,24.65,24.71,40456.0,24.74,24.77,24.65,24.71,40456.0
2021-11-09 13:30:00,24.7,24.82,24.7,24.8,34384.0,24.7,24.82,24.7,24.8,34384.0
2021-11-09 14:00:00,24.79,24.88,24.76,24.86,92012.0,24.79,24.88,24.76,24.86,92012.0
2021-11-09 14:30:00,24.87,24.91,24.81,24.84,132692.0,24.87,24.91,24.81,24.84,132692.0
2021-11-09 15:00:00,24.83,24.94,24.83,24.86,50096.0,24.83,24.94,24.83,24.86,50096.0
2021-11-09 15:30:00,24.85,24.92,24.83,24.9,104152.0,24.85,24.92,24.83,24.9,104152.0
2021-11-10 09:30:00,24.79,24.97,24.73,24.88,314868.0,24.79,24.97,24.73,24.88,314868.0
2021-11-10 10:00:00,24.88,24.88,24.62,24.73,71476.0,24.88,24.88,24.62,24.73,71476.0
2021-11-10 10:30:00,24.73,24.81,24.18,24.25,222992.0,24.73,24.81,24.18,24.25,222992.0
2021-11-10 11:00:00,24.25,24.49,24.18,24.47,161248.0,24.25,24.49,24.18,24.47,161248.0
2021-11-10 11:30:00,24.41,24.41,24.05,24.13,222752.0,24.41,24.41,24.05,24.13,222752.0
2021-11-10 12:00:00,24.16,24.2,23.85,23.85,266916.0,24.16,24.2,23.85,23.85,266916.0
2021-11-10 12:30:00,23.85,23.9,23.73,23.74,127776.0,23.85,23.9,23.73,23.74,127776.0
2021-11-10 13:00:00,23.76,23.94,23.66,23.94,158084.0,23.76,23.94,23.66,23.94,158084.0
2021-11-10 13:30:00,23.93,23.95,23.61,23.63,106360.0,23.93,23.95,23.61,23.63,106360.0
2021-11-10 14:00:00,23.62,23.84,23.52,23.54,103284.0,23.62,23.84,23.52,23.54,103284.0
2021-11-10 14:30:00,23.52,23.54,23.36,23.52,332536.0,23.52,23.54,23.36,23.52,332536.0
2021-11-10 15:00:00,23.48,23.59,23.48,23.59,55292.0,23.48,23.59,23.48,23.59,55292.0
2021-11-10 15:30:00,23.59,23.66,23.57,23.64,82716.0,23.59,23.66,23.57,23.64,82716.0
2021-11-11 09:30:00,23.75,23.95,23.75,23.88,126892.0,23.75,23.95,23.75,23.88,126892.0
2021-11-11 10:00:00,23.94,24.03,23.67,23.76,141316.0,23.94,24.03,23.67,23.76,141316.0
2021-11-11 10:30:00,23.75,23.93,23.75,23.88,76008.0,23.75,23.93,23.75,23.88,76008.0
2021-11-11 11:00:00,23.86,23.97,23.53,23.53,80396.0,23.86,23.97,23.53,23.53,80396.0
2021-11-11 11:30:00,23.52,23.69,23.44,23.44,63712.0,23.52,23.69,23.44,23.44,63712.0
2021-11-11 12:00:00,23.49,23.58,23.26,23.43,157620.0,23.49,23.58,23.26,23.43,157620.0
2021-11-11 12:30:00,23.49,23.49,23.39,23.4,49200.0,23.49,23.49,23.39,23.4,49200.0
2021-11-11 13:00:00,23.43,23.6,23.33,23.57,36432.0,23.43,23.6,23.33,23.57,36432.0
2021-11-11 13:30:00,23.58,23.73,23.58,23.66,105304.0,23.58,23.73,23.58,23.66,105304.0
2021-11-11 14:00:00,23.65,23.86,23.59,23.75,50400.0,23.65,23.86,23.59,23.75,50400.0
2021-11-11 14:30:00,23.71,23.76,23.6,23.6,60736.0,23.71,23.76,23.6,23.6,60736.0
2021-11-11 15:00:00,23.57,23.66,23.57,23.64,24144.0,23.57,23.66,23.57,23.64,24144.0
2021-11-11 15:30:00,23.63,23.63,23.54,23.56,53512.0,23.63,23.63,23.54,23.56,53512.0
2021-11-12 09:30:00,23.24,23.42,23.19,23.4,238012.0,23.24,23.42,23.19,23.4,238012.0
2021-11-12 10:00:00,23.4,23.52,23.29,23.51,144284.0,23.4,23.52,23.29,23.51,144284.0
2021-11-12 10:30:00,23.5,23.52,23.33,23.33,58204.0,23.5,23.52,23.33,23.33,58204.0
2021-11-12 11:00:00,23.33,23.52,23.29,23.45,65892.0,23.33,23.52,23.29,23.45,65892.0
2021-11-12 11:30:00,23.44,23.6,23.38,23.39,98652.0,23.44,23.6,23.38,23.39,98652.0
2021-11-12 12:00:00,23.38,23.41,23.31,23.35,53692.0,23.38,23.41,23.31,23.35,53692.0
2021-11-12 12:30:00,23.4,23.4,23.24,23.27,141164.0,23.4,23.4,23.24,23.27,141164.0
2021-11-12 13:00:00,23.28,23.36,23.24,23.29,40480.0,23.28,23.36,23.24,23.29,40480.0
2021-11-12 13:30:00,23.25,23.25,23.1,23.19,221012.0,23.25,23.25,23.1,23.19,221012.0
2021-11-12 14:00:00,23.2,23.51,23.11,23.42,75928.0,23.2,23.51,23.11,23.42,75928.0
2021-11-12 14:30:00,23.43,23.46,23.36,23.4,111168.0,23.43,23.46,23.36,23.4,111168.0
2021-11-12 15:00:00,23.41,23.42,23.36,23.36,7668.0,23.41,23.42,23.36,23.36,7668.0
2021-11-12 15:30:00,23.37,23.38,23.35,23.38,84084.0,23.37,23.38,23.35,23.38,84084.0
2021-11-15 09:30:00,22.91,23.03,22.76,22.93,490264.0,22.91,23.03,22.76,22.93,490264.0
2021-11-15 10:00:00,22.93,22.97,22.74,22.81,208628.0,22.93,22.97,22.74,22.81,208628.0
2021-11-15 10:30:00,22.81,23.11,22.78,23.0,158880.0,22.81,23.11,22.78,23.0,158880.0
2021-11-15 11:00:00,23.06,23.16,22.99,23.09,162076.0,23.06,23.16,22.99,23.09,162076.0
2021-11-15 11:30:00,23.06,23.11,22.93,22.99,90920.0,23.06,23.11,22.93,22.99,90920.0
2021-11-15 12:00:00,22.95,23.07,22.93,23.02,84072.0,22.95,23.07,22.93,23.02,84072.0
2021-11-15 12:30:00,23.07,23.1,22.97,23.1,60912.0,23.07,23.1,22.97,23.1,60912.0
2021-11-15 13:00:00,23.06,23.31,23.06,23.25,60236.0,23.06,23.31,23.06,23.25,60236.0
2021-11-15 13:30:00,23.25,23.38,23.25,23.38,93588.0,23.25,23.38,23.25,23.38,93588.0
2021-11-15 14:00:00,23.39,23.48,23.37,23.39,97892.0,23.39,23.48,23.37,23.39,97892.0
2021-11-15 14:30:00,23.39,23.47,23.39,23.44,79660.0,23.39,23.47,23.39,23.44,79660.0
2021-11-15 15:00:00,23.42,23.46,23.4,23.41,20044.0,23.42,23.46,23.4,23.41,20044.0
2021-11-15 15:30:00,23.41,23.43,23.38,23.41,88632.0,23.41,23.43,23.38,23.41,88632.0
2021-11-16 09:30:00,23.43,23.6,23.26,23.45,157428.0,23.43,23.6,23.26,23.45,157428.0
2021-11-16 10:00:00,23.47,23.5,23.18,23.21,115508.0,23.47,23.5,23.18,23.21,115508.0
2021-11-16 10:30:00,23.18,23.41,23.16,23.39,125224.0,23.18,23.41,23.16,23.39,125224.0
2021-11-16 11:00:00,23.35,23.55,23.32,23.5,99784.0,23.35,23.55,23.32,23.5,99784.0
2021-11-16 11:30:00,23.49,23.68,23.48,23.57,57436.0,23.49,23.68,23.48,23.57,57436.0
2021-11-16 12:00:00,23.61,23.77,23.61,23.77,57220.0,23.61,23.77,23.61,23.77,57220.0
2021-11-16 12:30:00,23.77,23.79,23.61,23.63,47288.0,23.77,23.79,23.61,23.63,47288.0
2021-11-16 13:00:00,23.68,23.69,23.57,23.57,50964.0,23.68,23.69,23.57,23.57,50964.0
2021-11-16 13:30:00,23.61,23.61,23.57,23.59,44136.0,23.61,23.61,23.57,23.59,44136.0
2021-11-16 14:00:00,23.59,23.6,23.49,23.52,34136.0,23.59,23.6,23.49,23.52,34136.0
2021-11-16 14:30:00,23.55,23.56,23.51,23.53,14384.0,23.55,23.56,23.51,23.53,14384.0
2021-11-16 15:00:00,23.55,23.58,23.54,23.57,9436.0,23.55,23.58,23.54,23.57,9436.0
2021-11-16 15:30:00,23.56,23.61,23.54,23.56,39460.0,23.56,23.61,23.54,23.56,39460.0
2021-11-17 09:30:00,23.31,23.34,23.11,23.19,148192.0,23.31,23.34,23.11,23.19,148192.0
2021-11-17 10:00:00,23.16,23.25,23.03,23.11,120028.0,23.16,23.25,23.03,23.11,120028.0
2021-11-17 10:30:00,23.16,23.29,23.0,23.01,188888.0,23.16,23.29,23.0,23.01,188888.0
2021-11-17 11:00:00,23.0,23.05,22.83,22.97,136984.0,23.0,23.05,22.83,22.97,136984.0
2021-11-17 11:30:00,22.94,23.0,22.78,22.83,82680.0,22.94,23.0,22.78,22.83,82680.0
2021-11-17 12:00:00,22.81,22.95,22.76,22.78,127464.0,22.81,22.95,22.76,22.78,127464.0
2021-11-17 12:30:00,22.77,22.81,22.65,22.67,232064.0,22.77,22.81,22.65,22.67,232064.0
2021-11-17 13:00:00,22.68,22.68,22.36,22.4,281784.0,22.68,22.68,22.36,22.4,281784.0
2021-11-17 13:30:00,22.38,22.43,22.22,22.23,166424.0,22.38,22.43,22.22,22.23,166424.0
2021-11-17 14:00:00,22.25,22.53,22.22,22.49,148820.0,22.25,22.53,22.22,22.49,148820.0
2021-11-17 14:30:00,22.45,22.6,22.41,22.58,45396.0,22.45,22.6,22.41,22.58,45396.0
2021-11-17 15:00:00,22.6,22.75,22.59,22.68,64424.0,22.6,22.75,22.59,22.68,64424.0
2021-11-17 15:30:00,22.68,22.73,22.63,22.67,61148.0,22.68,22.73,22.63,22.67,61148.0
2021-11-18 09:30:00,23.0,23.13,22.88,22.97,341140.0,23.0,23.13,22.88,22.97,341140.0
2021-11-18 10:00:00,22.93,22.98,22.56,22.68,262888.0,22.93,22.98,22.56,22.68,262888.0
2021-11-18 10:30:00,22.71,22.81,22.59,22.68,88856.0,22.71,22.81,22.59,22.68,88856.0
2021-11-18 11:00:00,22.7,22.97,22.7,22.92,242232.0,22.7,22.97,22.7,22.92,242232.0
2021-11-18 11:30:00,22.85,23.03,22.85,22.93,231800.0,22.85,23.03,22.85,22.93,231800.0
2021-11-18 12:00:00,22.91,23.08,22.79,23.06,60276.0,22.91,23.08,22.79,23.06,60276.0
2021-11-18 12:30:00,23.06,23.1,22.89,22.92,94560.0,23.06,23.1,22.89,22.92,94560.0
2021-11-18 13:00:00,22.93,23.14,22.93,23.14,75840.0,22.93,23.14,22.93,23.14,75840.0
2021-11-18 13:30:00,23.15,23.25,23.14,23.2,476108.0,23.15,23.25,23.14,23.2,476108.0
2021-11-18 14:00:00,23.23,23.24,23.1,23.11,61340.0,23.23,23.24,23.1,23.11,61340.0
2021-11-18 14:30:00,23.11,23.18,23.1,23.13,75276.0,23.11,23.18,23.1,23.13,75276.0
2021-11-18 15:00:00,23.1,23.17,23.09,23.15,59384.0,23.1,23.17,23.09,23.15,59384.0
2021-11-18 15:30:00,23.16,23.16,23.08,23.08,499572.0,23.16,23.16,23.08,23.08,499572.0
2021-11-19 09:30:00,22.59,22.69,22.12,22.24,385496.0,22.59,22.69,22.12,22.24,385496.0
2021-11-19 10:00:00,22.23,22.29,22.03,22.13,158656.0,22.23,22.29,22.03,22.13,158656.0
2021-11-19 10:30:00,22.13,22.25,22.09,22.17,185760.0,22.13,22.25,22.09,22.17,185760.0
2021-11-19 11:00:00,22.14,22.15,21.58,21.8,268612.0,22.14,22.15,21.58,21.8,268612.0
2021-11-19 11:30:00,21.76,21.76,21.56,21.72,158728.0,21.76,21.76,21.56,21.72,158728.0
2021-11-19 12:00:00,21.71,21.84,21.63,21.79,133016.0,21.71,21.84,21.63,21.79,133016.0
2021-11-19 12:30:00,21.75,21.93,21.75,21.86,92932.0,21.75,21.93,21.75,21.86,92932.0
2021-11-19 13:00:00,21.9,21.96,21.78,21.93,59084.0,21.9,21.96,21.78,21.93,59084.0
2021-11-19 13:30:00,21.93,22.01,21.82,21.93,47780.0,21.93,22.01,21.82,21.93,47780.0
2021-11-19 14:00:00,21.91,21.97,21.85,21.92,27836.0,21.91,21.97,21.85,21.92,27836.0
2021-11-19 14:30:00,21.92,21.93,21.73,21.75,47928.0,21.92,21.93,21.73,21.75,47928.0
2021-11-19 15:00:00,21.73,21.83,21.73,21.74,71640.0,21.73,21.83,21.73,21.74,71640.0
2021-11-19 15:30:00,21.72,21.75,21.69,21.73,161808.0,21.72,21.75,21.69,21.73,161808.0
2021-11-22 09:30:00,21.91,22.17,21.87,21.93,295564.0,21.91,22.17,21.87,21.93,295564.0
2021-11-22 10:00:00,21.92,22.3,21.92,22.14,210272.0,21.92,22.3,21.92,22.14,210272.0
2021-11-22 10:30:00,22.18,22.57,22.16,22.42,191160.0,22.18,22.57,22.16,22.42,191160.0
2021-11-22 11:00:00,22.43,22.58,22.41,22.57,90804.0,22.43,22.58,22.41,22.57,90804.0
2021-11-22 11:30:00,22.54,22.64,22.1,22.31,279984.0,22.54,22.64,22.1,22.31,279984.0
2021-11-22 12:00:00,22.3,22.5,22.23,22.41,94776.0,22.3,22.5,22.23,22.41,94776.0
2021-11-22 12:30:00,22.48,22.48,22.25,22.25,30484.0,22.48,22.48,22.25,22.25,30484.0
2021-11-22 13:00:00,22.31,22.45,22.31,22.45,92520.0,22.31,22.45,22.31,22.45,92520.0
2021-11-22 13:30:00,22.47,22.53,22.47,22.48,25824.0,22.47,22.53,22.47,22.48,25824.0
2021-11-22 14:00:00,22.48,22.54,22.39,22.54,20328.0,22.48,22.54,22.39,22.54,20328.0
2021-11-22 14:30:00,22.55,22.58,22.5,22.5,38904.0,22.55,22.58,22.5,22.5,38904.0
2021-11-22 15:00:00,22.5,22.52,22.42,22.43,43928.0,22.5,22.52,22.42,22.43,43928.0
2021-11-22 15:30:00,22.4,22.42,22.27,22.3,45124.0,22.4,22.42,22.27,22.3,45124.0
2021-11-23 09:30:00,23.1,23.63,23.1,23.39,695152.0,23.1,23.63,23.1,23.39,695152.0
2021-11-23 10:00:00,23.4,23.42,23.16,23.32,134872.0,23.4,23.42,23.16,23.32,134872.0
2021-11-23 10:30:00,23.25,23.51,23.2,23.46,125208.0,23.25,23.51,23.2,23.46,125208.0
2021-11-23 11:00:00,23.44,23.5,23.34,23.45,56808.0,23.44,23.5,23.34,23.45,56808.0
2021-11-23 11:30:00,23.43,23.61,23.43,23.47,126808.0,23.43,23.61,23.43,23.47,126808.0
2021-11-23 12:00:00,23.46,23.55,23.42,23.51,33996.0,23.46,23.55,23.42,23.51,33996.0
2021-11-23 12:30:00,23.56,23.71,23.55,23.67,110984.0,23.56,23.71,23.55,23.67,110984.0
2021-11-23 13:00:00,23.66,23.79,23.66,23.68,177524.0,23.66,23.79,23.66,23.68,177524.0
2021-11-23 13:30:00,23.68,23.77,23.65,23.76,126424.0,23.68,23.77,23.65,23.76,126424.0
2021-11-23 14:00:00,23.75,23.81,23.56,23.63,338800.0,23.75,23.81,23.56,23.63,338800.0
2021-11-23 14:30:00,23.6,23.75,23.5,23.68,73104.0,23.6,23.75,23.5,23.68,73104.0
2021-11-23 15:00:00,23.68,23.79,23.68,23.77,54284.0,23.68,23.79,23.68,23.77,54284.0
2021-11-23 15:30:00,23.77,23.81,23.73,23.75,80448.0,23.77,23.81,23.73,23.75,80448.0
2021-11-24 09:30:00,23.43,23.72,23.43,23.66,288448.0,23.43,23.72,23.43,23.66,288448.0
2021-11-24 10:00:00,23.66,23.7,23.57,23.6,44948.0,23.66,23.7,23.57,23.6,44948.0
2021-11-24 10:30:00,23.6,23.76,23.52,23.65,214564.0,23.6,23.76,23.52,23.65,214564.0
2021-11-24 11:00:00,23.64,23.9,23.63,23.87,79108.0,23.64,23.9,23.63,23.87,79108.0
2021-11-24 11:30:00,23.75,23.75,23.5,23.58,73492.0,23.75,23.75,23.5,23.58,73492.0
2021-11-24 12:00:00,23.53,23.54,23.43,23.53,83804.0,23.53,23.54,23.43,23.53,83804.0
2021-11-24 12:30:00,23.52,23.56,23.49,23.52,14252.0,23.52,23.56,23.49,23.52,14252.0
2021-11-24 13:00:00,23.54,23.59,23.42,23.59,59476.0,23.54,23.59,23.42,23.59,59476.0
2021-11-24 13:30:00,23.61,23.61,23.48,23.52,20472.0,23.61,23.61,23.48,23.52,20472.0
2021-11-24 14:00:00,23.55,23.6,23.5,23.58,94572.0,23.55,23.6,23.5,23.58,94572.0
2021-11-24 14:30:00,23.53,23.55,23.5,23.54,9288.0,23.53,23.55,23.5,23.54,9288.0
2021-11-24 15:00:00,23.54,23.57,23.52,23.53,29288.0,23.54,23.57,23.52,23.53,29288.0
2021-11-24 15:30:00,23.5,23.53,23.49,23.5,63800.0,23.5,23.53,23.49,23.5,63800.0
2021-11-26 09:30:00,20.68,20.7,20.25,20.28,1573916.0,20.68,20.7,20.25,20.28,1573916.0
2021-11-26 10:00:00,20.28,20.3,19.62,19.75,1500576.0,20.28,20.3,19.62,19.75,1500576.0
2021-11-26 10:30:00,19.8,19.81,18.45,18.45,1233568.0,19.8,19.81,18.45,18.45,1233568.0
2021-11-26 11:00:00,18.47,18.83,18.29,18.52,1211384.0,18.47,18.83,18.29,18.52,1211384.0
2021-11-26 11:30:00,18.49,18.52,17.63,18.18,980544.0,18.49,18.52,17.63,18.18,980544.0
2021-11-26 12:00:00,18.19,18.69,18.15,18.58,981828.0,18.19,18.69,18.15,18.58,981828.0
2021-11-26 12:30:00,18.56,18.64,18.1,18.36,1193404.0,18.56,18.64,18.1,18.36,1193404.0
2021-11-29 09:30:00,20.04,20.17,19.75,19.86,1671840.0,20.04,20.17,19.75,19.86,1671840.0
2021-11-29 10:00:00,19.84,19.87,19.16,19.26,542644.0,19.84,19.87,19.16,19.26,542644.0
2021-11-29 10:30:00,19.23,19.45,18.88,19.44,443208.0,19.23,19.45,18.88,19.44,443208.0
2021-11-29 11:00:00,19.41,19.53,19.25,19.35,236768.0,19.41,19.53,19.25,19.35,236768.0
2021-11-29 11:30:00,19.35,19.5,19.25,19.43,206644.0,19.35,19.5,19.25,19.43,206644.0
2021-11-29 12:00:00,19.41,19.55,19.35,19.43,212344.0,19.41,19.55,19.35,19.43,212344.0
2021-11-29 12:30:00,19.44,19.6,19.42,19.56,223732.0,19.44,19.6,19.42,19.56,223732.0
2021-11-29 13:00:00,19.55,19.55,19.33,19.44,101032.0,19.55,19.55,19.33,19.44,101032.0
2021-11-29 13:30:00,19.45,19.5,19.3,19.34,121056.0,19.45,19.5,19.3,19.34,121056.0
2021-11-29 14:00:00,19.33,19.33,18.94,18.94,209000.0,19.33,19.33,18.94,18.94,209000.0
2021-11-29 14:30:00,18.95,18.95,18.45,18.56,535536.0,18.95,18.95,18.45,18.56,535536.0
2021-11-29 15:00:00,18.56,18.78,18.49,18.77,316168.0,18.56,18.78,18.49,18.77,316168.0
2021-11-29 15:30:00,18.76,18.83,18.69,18.8,217724.0,18.76,18.83,18.69,18.8,217724.0
2021-11-30 09:30:00,17.76,17.96,17.58,17.79,1880788.0,17.76,17.96,17.58,17.79,1880788.0
2021-11-30 10:00:00,17.75,18.0,17.64,17.77,658752.0,17.75,18.0,17.64,17.77,658752.0
2021-11-30 10:30:00,17.82,18.04,17.4,17.62,720992.0,17.82,18.04,17.4,17.62,720992.0
2021-11-30 11:00:00,17.57,17.66,17.45,17.56,350268.0,17.57,17.66,17.45,17.56,350268.0
2021-11-30 11:30:00,17.59,17.61,16.86,17.04,671184.0,17.59,17.61,16.86,17.04,671184.0
2021-11-30 12:00:00,17.05,17.05,16.57,16.88,1007256.0,17.05,17.05,16.57,16.88,1007256.0
2021-11-30 12:30:00,16.85,16.88,16.68,16.73,539952.0,16.85,16.88,16.68,16.73,539952.0
2021-11-30 13:00:00,16.73,16.73,16.1,16.29,1591496.0,16.73,16.73,16.1,16.29,1591496.0
2021-11-30 13:30:00,16.25,16.82,16.25,16.76,1102920.0,16.25,16.82,16.25,16.76,1102920.0
2021-11-30 14:00:00,16.75,17.03,16.73,16.92,937232.0,16.75,17.03,16.73,16.92,937232.0
2021-11-30 14:30:00,16.95,17.2,16.95,17.07,405240.0,16.95,17.2,16.95,17.07,405240.0
2021-11-30 15:00:00,17.05,17.35,16.98,17.22,337644.0,17.05,17.35,16.98,17.22,337644.0
2021-11-30 15:30:00,17.23,17.4,17.1,17.1,422952.0,17.23,17.4,17.1,17.1,422952.0
2021-12-01 09:30:00,17.94,18.03,17.72,17.85,751640.0,17.94,18.03,17.72,17.85,751640.0
2021-12-01 10:00:00,17.82,18.2,17.79,18.0,637160.0,17.82,18.2,17.79,18.0,637160.0
2021-12-01 10:30:00,17.9,18.19,17.7,18.15,610660.0,17.9,18.19,17.7,18.15,610660.0
2021-12-01 11:00:00,18.18,18.24,17.99,18.0,182940.0,18.18,18.24,17.99,18.0,182940.0
2021-12-01 11:30:00,17.98,18.06,17.44,17.53,471400.0,17.98,18.06,17.44,17.53,471400.0
2021-12-01 12:00:00,17.56,17.77,17.49,17.55,258096.0,17.56,17.77,17.49,17.55,258096.0
2021-12-01 12:30:00,17.51,17.56,17.15,17.22,496256.0,17.51,17.56,17.15,17.22,496256.0
2021-12-01 13:00:00,17.19,17.3,17.09,17.24,631284.0,17.19,17.3,17.09,17.24,631284.0
2021-12-01 13:30:00,17.2,17.24,16.75,17.18,409168.0,17.2,17.24,16.75,17.18,409168.0
2021-12-01 14:00:00,17.13,17.18,16.77,16.83,262496.0,17.13,17.18,16.77,16.83,262496.0
2021-12-01 14:30:00,16.89,17.0,16.84,16.86,189304.0,16.89,17.0,16.84,16.86,189304.0
2021-12-01 15:00:00,16.85,16.86,16.47,16.68,253568.0,16.85,16.86,16.47,16.68,253568.0
2021-12-01 15:30:00,16.64,16.81,16.61,16.63,321612.0,16.64,16.81,16.61,16.63,321612.0
2021-12-02 09:30:00,16.26,16.58,16.0,16.52,970540.0,16.26,16.58,16.0,16.52,970540.0
2021-12-02 10:00:00,16.55,16.78,16.37,16.57,443116.0,16.55,16.78,16.37,16.57,443116.0
2021-12-02 10:30:00,16.62,17.32,16.61,17.32,560136.0,16.62,17.32,16.61,17.32,560136.0
2021-12-02 11:00:00,17.36,17.45,17.04,17.34,346432.0,17.36,17.45,17.04,17.34,346432.0
2021-12-02 11:30:00,17.28,17.4,17.0,17.14,288144.0,17.28,17.4,17.0,17.14,288144.0
2021-12-02 12:00:00,17.21,17.54,17.18,17.5,257100.0,17.21,17.54,17.18,17.5,257100.0
2021-12-02 12:30:00,17.49,17.55,17.08,17.08,259968.0,17.49,17.55,17.08,17.08,259968.0
2021-12-02 13:00:00,17.0,17.25,16.88,16.95,220024.0,17.0,17.25,16.88,16.95,220024.0
2021-12-02 13:30:00,16.96,17.29,16.93,17.27,42500.0,16.96,17.29,16.93,17.27,42500.0
2021-12-02 14:00:00,17.28,17.47,17.06,17.47,101036.0,17.28,17.47,17.06,17.47,101036.0
2021-12-02 14:30:00,17.37,17.66,17.37,17.59,217284.0,17.37,17.66,17.37,17.59,217284.0
2021-12-02 15:00:00,17.61,17.65,17.53,17.61,101788.0,17.61,17.65,17.53,17.61,101788.0
2021-12-02 15:30:00,17.58,17.66,17.43,17.47,474388.0,17.58,17.66,17.43,17.47,474388.0
2021-12-03 09:30:00,18.44,18.58,18.32,18.35,1112296.0,18.44,18.58,18.32,18.35,1112296.0
2021-12-03 10:00:00,18.35,18.5,18.21,18.5,416748.0,18.35,18.5,18.21,18.5,416748.0
2021-12-03 10:30:00,18.49,18.52,17.88,18.15,311804.0,18.49,18.52,17.88,18.15,311804.0
2021-12-03 11:00:00,18.15,18.24,18.0,18.02,184568.0,18.15,18.24,18.0,18.02,184568.0
2021-12-03 11:30:00,18.05,18.11,17.75,17.79,201396.0,18.05,18.11,17.75,17.79,201396.0
2021-12-03 12:00:00,17.77,17.82,17.55,17.57,260652.0,17.77,17.82,17.55,17.57,260652.0
2021-12-03 12:30:00,17.57,17.75,17.4,17.6,180800.0,17.57,17.75,17.4,17.6,180800.0
2021-12-03 13:00:00,17.63,17.63,17.45,17.49,141940.0,17.63,17.63,17.45,17.49,141940.0
2021-12-03 13:30:00,17.48,17.49,17.23,17.23,138868.0,17.48,17.49,17.23,17.23,138868.0
2021-12-03 14:00:00,17.3,17.43,17.09,17.42,183968.0,17.3,17.43,17.09,17.42,183968.0
2021-12-03 14:30:00,17.37,17.37,17.13,17.15,89192.0,17.37,17.37,17.13,17.15,89192.0
2021-12-03 15:00:00,17.12,17.27,17.03,17.24,171852.0,17.12,17.27,17.03,17.24,171852.0
2021-12-03 15:30:00,17.23,17.4,17.2,17.38,243720.0,17.23,17.4,17.2,17.38,243720.0
2021-12-06 09:30:00,18.06,18.15,17.88,18.11,740072.0,18.06,18.15,17.88,18.11,740072.0
2021-12-06 10:00:00,18.11,18.29,17.98,18.24,402228.0,18.11,18.29,17.98,18.24,402228.0
2021-12-06 10:30:00,18.24,18.35,18.08,18.31,225368.0,18.24,18.35,18.08,18.31,225368.0
2021-12-06 11:00:00,18.33,18.53,18.13,18.33,502732.0,18.33,18.53,18.13,18.33,502732.0
2021-12-06 11:30:00,18.39,18.4,18.2,18.29,137020.0,18.39,18.4,18.2,18.29,137020.0
2021-12-06 12:00:00,18.29,18.42,18.27,18.31,152704.0,18.29,18.42,18.27,18.31,152704.0
2021-12-06 12:30:00,18.38,18.62,18.35,18.62,159496.0,18.38,18.62,18.35,18.62,159496.0
2021-12-06 13:00:00,18.63,18.69,18.59,18.69,186468.0,18.63,18.69,18.59,18.69,186468.0
2021-12-06 13:30:00,18.67,18.81,18.63,18.77,312308.0,18.67,18.81,18.63,18.77,312308.0
2021-12-06 14:00:00,18.73,18.93,18.7,18.93,144440.0,18.73,18.93,18.7,18.93,144440.0
2021-12-06 14:30:00,18.91,19.22,18.91,19.04,300532.0,18.91,19.22,18.91,19.04,300532.0
2021-12-06 15:00:00,19.05,19.05,18.95,18.95,142332.0,19.05,19.05,18.95,18.95,142332.0
2021-12-06 15:30:00,18.96,19.12,18.96,19.04,238848.0,18.96,19.12,18.96,19.04,238848.0
2021-12-07 09:30:00,19.63,20.06,19.61,20.05,1677020.0,19.63,20.06,19.61,20.05,1677020.0
2021-12-07 10:00:00,20.05,20.11,19.85,19.97,486124.0,20.05,20.11,19.85,19.97,486124.0
2021-12-07 10:30:00,19.98,20.46,19.97,20.28,410192.0,19.98,20.46,19.97,20.28,410192.0
2021-12-07 11:00:00,20.35,20.48,20.26,20.31,147072.0,20.35,20.48,20.26,20.31,147072.0
2021-12-07 11:30:00,20.33,20.46,20.2,20.43,181092.0,20.33,20.46,20.2,20.43,181092.0
2021-12-07 12:00:00,20.41,20.43,20.29,20.33,157960.0,20.41,20.43,20.29,20.33,157960.0
2021-12-07 12:30:00,20.33,20.38,20.23,20.35,143668.0,20.33,20.38,20.23,20.35,143668.0
2021-12-07 13:00:00,20.38,20.43,20.07,20.19,146500.0,20.38,20.43,20.07,20.19,146500.0
2021-12-07 13:30:00,20.23,20.3,20.13,20.27,55244.0,20.23,20.3,20.13,20.27,55244.0
2021-12-07 14:00:00,20.27,20.27,20.06,20.17,62016.0,20.27,20.27,20.06,20.17,62016.0
2021-12-07 14:30:00,20.16,20.2,20.09,20.13,49916.0,20.16,20.2,20.09,20.13,49916.0
2021-12-07 15:00:00,20.13,20.16,19.99,20.01,104052.0,20.13,20.16,19.99,20.01,104052.0
2021-12-07 15:30:00,20.02,20.02,19.82,19.85,268184.0,20.02,20.02,19.82,19.85,268184.0
2021-12-08 09:30:00,20.0,20.19,19.96,20.11,275348.0,20.0,20.19,19.96,20.11,275348.0
2021-12-08 10:00:00,20.15,20.25,20.03,20.04,114580.0,20.15,20.25,20.03,20.04,114580.0
2021-12-08 10:30:00,20.04,20.28,20.0,20.23,142724.0,20.04,20.28,20.0,20.23,142724.0
2021-12-08 11:00:00,20.25,20.4,19.98,20.38,128280.0,20.25,20.4,19.98,20.38,128280.0
2021-12-08 11:30:00,20.41,20.55,20.34,20.43,159496.0,20.41,20.55,20.34,20.43,159496.0
2021-12-08 12:00:00,20.46,20.63,20.4,20.4,134380.0,20.46,20.63,20.4,20.4,134380.0
2021-12-08 12:30:00,20.43,20.5,20.4,20.46,39668.0,20.43,20.5,20.4,20.46,39668.0
2021-12-08 13:00:00,20.5,20.56,20.31,20.38,79852.0,20.5,20.56,20.31,20.38,79852.0
2021-12-08 13:30:00,20.45,20.61,20.39,20.57,54212.0,20.45,20.61,20.39,20.57,54212.0
2021-12-08 14:00:00,20.57,20.57,20.39,20.45,66096.0,20.57,20.57,20.39,20.45,66096.0
2021-12-08 14:30:00,20.48,20.52,20.37,20.43,61480.0,20.48,20.52,20.37,20.43,61480.0
2021-12-08 15:00:00,20.41,20.51,20.41,20.5,41792.0,20.41,20.51,20.41,20.5,41792.0
2021-12-08 15:30:00,20.5,20.53,20.45,20.49,131716.0,20.5,20.53,20.45,20.49,131716.0
2021-12-09 09:30:00,20.16,20.25,19.91,20.02,206088.0,20.16,20.25,19.91,20.02,206088.0
2021-12-09 10:00:00,20.02,20.22,20.02,20.11,101552.0,20.02,20.22,20.02,20.11,101552.0
2021-12-09 10:30:00,20.13,20.13,19.97,20.0,53228.0,20.13,20.13,19.97,20.0,53228.0
2021-12-09 11:00:00,20.09,20.16,20.05,20.15,43360.0,20.09,20.16,20.05,20.15,43360.0
2021-12-09 11:30:00,20.13,20.14,19.98,19.99,44248.0,20.13,20.14,19.98,19.99,44248.0
2021-12-09 12:00:00,20.03,20.06,19.8,19.93,97352.0,20.03,20.06,19.8,19.93,97352.0
2021-12-09 12:30:00,19.93,20.01,19.92,20.01,36260.0,19.93,20.01,19.92,20.01,36260.0
2021-12-09 13:00:00,19.95,20.04,19.84,19.85,16692.0,19.95,20.04,19.84,19.85,16692.0
2021-12-09 13:30:00,19.86,19.91,19.8,19.91,40260.0,19.86,19.91,19.8,19.91,40260.0
2021-12-09 14:00:00,19.9,19.93,19.67,19.67,164752.0,19.9,19.93,19.67,19.67,164752.0
2021-12-09 14:30:00,19.68,19.7,19.47,19.57,201856.0,19.68,19.7,19.47,19.57,201856.0
2021-12-09 15:00:00,19.58,19.6,19.44,19.52,160420.0,19.58,19.6,19.44,19.52,160420.0
2021-12-09 15:30:00,19.53,19.56,19.46,19.46,162340.0,19.53,19.56,19.46,19.46,162340.0
2021-12-10 09:30:00,19.98,20.1,19.75,19.79,296860.0,19.98,20.1,19.75,19.79,296860.0
2021-12-10 10:00:00,19.8,20.02,19.77,19.98,81964.0,19.8,20.02,19.77,19.98,81964.0
2021-12-10 10:30:00,20.0,20.11,19.92,19.92,149912.0,20.0,20.11,19.92,19.92,149912.0
2021-12-10 11:00:00,19.99,19.99,19.75,19.86,161932.0,19.99,19.99,19.75,19.86,161932.0
2021-12-10 11:30:00,19.83,19.88,19.67,19.78,111024.0,19.83,19.88,19.67,19.78,111024.0
2021-12-10 12:00:00,19.78,19.91,19.75,19.88,87300.0,19.78,19.91,19.75,19.88,87300.0
2021-12-10 12:30:00,19.9,19.94,19.84,19.9,30228.0,19.9,19.94,19.84,19.9,30228.0
2021-12-10 13:00:00,19.94,20.04,19.83,19.85,26328.0,19.94,20.04,19.83,19.85,26328.0
2021-12-10 13:30:00,19.84,19.96,19.84,19.96,29584.0,19.84,19.96,19.84,19.96,29584.0
2021-12-10 14:00:00,19.9,20.09,19.86,20.09,33320.0,19.9,20.09,19.86,20.09,33320.0
2021-12-10 14:30:00,20.1,20.14,20.09,20.11,108344.0,20.1,20.14,20.09,20.11,108344.0
2021-12-10 15:00:00,20.1,20.25,20.1,20.16,122100.0,20.1,20.25,20.1,20.16,122100.0
2021-12-10 15:30:00,20.18,20.24,20.14,20.19,107280.0,20.18,20.24,20.14,20.19,107280.0
2021-12-13 09:30:00,19.86,19.92,19.64,19.92,270008.0,19.86,19.92,19.64,19.92,270008.0
2021-12-13 10:00:00,19.89,19.96,19.74,19.74,151052.0,19.89,19.96,19.74,19.74,151052.0
2021-12-13 10:30:00,19.75,20.29,19.72,20.11,226616.0,19.75,20.29,19.72,20.11,226616.0
2021-12-13 11:00:00,20.09,20.14,19.9,19.9,205132.0,20.09,20.14,19.9,19.9,205132.0
2021-12-13 11:30:00,19.98,20.04,19.86,19.98,65108.0,19.98,20.04,19.86,19.98,65108.0
2021-12-13 12:00:00,19.99,20.13,19.95,20.11,31652.0,19.99,20.13,19.95,20.11,31652.0
2021-12-13 12:30:00,20.11,20.17,20.06,20.07,15456.0,20.11,20.17,20.06,20.07,15456.0
2021-12-13 13:00:00,20.06,20.09,20.01,20.02,7072.0,20.06,20.09,20.01,20.02,7072.0
2021-12-13 13:30:00,19.9,19.9,19.79,19.81,50688.0,19.9,19.9,19.79,19.81,50688.0
2021-12-13 14:00:00,19.84,19.91,19.74,19.86,25352.0,19.84,19.91,19.74,19.86,25352.0
2021-12-13 14:30:00,19.8,19.87,19.78,19.85,16388.0,19.8,19.87,19.78,19.85,16388.0
2021-12-13 15:00:00,19.91,19.92,19.86,19.89,46840.0,19.91,19.92,19.86,19.89,46840.0
2021-12-13 15:30:00,19.88,19.89,19.77,19.77,57376.0,19.88,19.89,19.77,19.77,57376.0
2021-12-14 09:30:00,19.3,19.53,19.23,19.4,333836.0,19.3,19.53,19.23,19.4,333836.0
2021-12-14 10:00:00,19.45,19.51,19.27,19.45,121400.0,19.45,19.51,19.27,19.45,121400.0
2021-12-14 10:30:00,19.45,19.52,19.2,19.36,119068.0,19.45,19.52,19.2,19.36,119068.0
2021-12-14 11:00:00,19.39,19.55,19.32,19.46,85704.0,19.39,19.55,19.32,19.46,85704.0
2021-12-14 11:30:00,19.47,19.47,18.95,18.98,229092.0,19.47,19.47,18.95,18.98,229092.0
2021-12-14 12:00:00,19.02,19.18,18.95,19.17,163028.0,19.02,19.18,18.95,19.17,163028.0
2021-12-14 12:30:00,19.16,19.16,19.05,19.15,98780.0,19.16,19.16,19.05,19.15,98780.0
2021-12-14 13:00:00,19.19,19.44,19.18,19.37,99156.0,19.19,19.44,19.18,19.37,99156.0
2021-12-14 13:30:00,19.33,19.53,19.32,19.43,55720.0,19.33,19.53,19.32,19.43,55720.0
2021-12-14 14:00:00,19.41,19.6,19.4,19.58,91180.0,19.41,19.6,19.4,19.58,91180.0
2021-12-14 14:30:00,19.5,19.51,19.38,19.38,26356.0,19.5,19.51,19.38,19.38,26356.0
2021-12-14 15:00:00,19.42,19.45,19.39,19.44,28504.0,19.42,19.45,19.39,19.44,28504.0
2021-12-14 15:30:00,19.45,19.45,19.32,19.35,58672.0,19.45,19.45,19.32,19.35,58672.0
2021-12-15 09:30:00,19.17,19.17,18.96,19.0,180812.0,19.17,19.17,18.96,19.0,180812.0
2021-12-15 10:00:00,19.0,19.08,18.87,18.95,146304.0,19.0,19.08,18.87,18.95,146304.0
2021-12-15 10:30:00,19.05,19.19,18.97,19.13,258752.0,19.05,19.19,18.97,19.13,258752.0
2021-12-15 11:00:00,19.15,19.27,19.04,19.04,66856.0,19.15,19.27,19.04,19.04,66856.0
2021-12-15 11:30:00,19.03,19.13,18.92,19.11,71320.0,19.03,19.13,18.92,19.11,71320.0
2021-12-15 12:00:00,19.16,19.35,19.16,19.33,108352.0,19.16,19.35,19.16,19.33,108352.0
2021-12-15 12:30:00,19.34,19.4,19.3,19.4,46312.0,19.34,19.4,19.3,19.4,46312.0
2021-12-15 13:00:00,19.4,19.42,19.25,19.27,29620.0,19.4,19.42,19.25,19.27,29620.0
2021-12-15 13:30:00,19.28,19.36,19.23,19.36,38520.0,19.28,19.36,19.23,19.36,38520.0
2021-12-15 14:00:00,19.31,19.66,19.31,19.5,341756.0,19.31,19.66,19.31,19.5,341756.0
2021-12-15 14:30:00,19.56,19.65,19.53,19.57,382708.0,19.56,19.65,19.53,19.57,382708.0
2021-12-15 15:00:00,19.62,19.89,19.61,19.86,108948.0,19.62,19.89,19.61,19.86,108948.0
2021-12-15 15:30:00,19.84,19.91,19.77,19.83,119304.0,19.84,19.91,19.77,19.83,119304.0
2021-12-16 09:30:00,19.81,19.84,19.68,19.74,164336.0,19.81,19.84,19.68,19.74,164336.0
2021-12-16 10:00:00,19.79,19.88,19.58,19.88,92876.0,19.79,19.88,19.58,19.88,92876.0
2021-12-16 10:30:00,19.87,20.22,19.81,20.08,168716.0,19.87,20.22,19.81,20.08,168716.0
2021-12-16 11:00:00,20.05,20.28,19.99,20.25,193900.0,20.05,20.28,19.99,20.25,193900.0
2021-12-16 11:30:00,20.24,20.41,20.22,20.3,137020.0,20.24,20.41,20.22,20.3,137020.0
2021-12-16 12:00:00,20.36,20.39,20.22,20.22,50940.0,20.36,20.39,20.22,20.22,50940.0
2021-12-16 12:30:00,20.27,20.27,20.13,20.15,47404.0,20.27,20.27,20.13,20.15,47404.0
2021-12-16 13:00:00,20.16,20.23,20.15,20.2,29552.0,20.16,20.23,20.15,20.2,29552.0
2021-12-16 13:30:00,20.18,20.25,20.13,20.23,68396.0,20.18,20.25,20.13,20.23,68396.0
2021-12-16 14:00:00,20.24,20.26,20.09,20.09,245708.0,20.24,20.26,20.09,20.09,245708.0
2021-12-16 14:30:00,20.11,20.11,19.9,19.9,63844.0,20.11,20.11,19.9,19.9,63844.0
2021-12-16 15:00:00,19.93,20.0,19.88,20.0,91560.0,19.93,20.0,19.88,20.0,91560.0
2021-12-16 15:30:00,19.99,20.03,19.93,19.95,95320.0,19.99,20.03,19.93,19.95,95320.0
2021-12-17 09:30:00,19.53,19.61,19.27,19.33,224776.0,19.53,19.61,19.27,19.33,224776.0
2021-12-17 10:00:00,19.31,19.37,18.82,18.96,303396.0,19.31,19.37,18.82,18.96,303396.0
2021-12-17 10:30:00,18.97,19.4,18.93,19.4,240704.0,18.97,19.4,18.93,19.4,240704.0
2021-12-17 11:00:00,19.4,19.5,19.33,19.47,57088.0,19.4,19.5,19.33,19.47,57088.0
2021-12-17 11:30:00,19.46,19.46,19.25,19.31,50404.0,19.46,19.46,19.25,19.31,50404.0
2021-12-17 12:00:00,19.3,19.45,19.28,19.39,22860.0,19.3,19.45,19.28,19.39,22860.0
2021-12-17 12:30:00,19.43,19.47,19.32,19.38,29864.0,19.43,19.47,19.32,19.38,29864.0
2021-12-17 13:00:00,19.34,19.34,19.05,19.07,147664.0,19.34,19.34,19.05,19.07,147664.0
2021-12-17 13:30:00,19.13,19.24,19.08,19.21,84864.0,19.13,19.24,19.08,19.21,84864.0
2021-12-17 14:00:00,19.2,19.31,19.14,19.28,82108.0,19.2,19.31,19.14,19.28,82108.0
2021-12-17 14:30:00,19.29,19.31,19.22,19.25,23324.0,19.29,19.31,19.22,19.25,23324.0
2021-12-17 15:00:00,19.25,19.31,19.19,19.19,32756.0,19.25,19.31,19.19,19.19,32756.0
2021-12-17 15:30:00,19.19,19.21,19.05,19.1,131116.0,19.19,19.21,19.05,19.1,131116.0
2021-12-20 09:30:00,17.89,17.9,17.39,17.61,845960.0,17.89,17.9,17.39,17.61,845960.0
2021-12-20 10:00:00,17.6,17.69,17.46,17.5,454132.0,17.6,17.69,17.46,17.5,454132.0
2021-12-20 10:30:00,17.46,17.49,17.24,17.25,345888.0,17.46,17.49,17.24,17.25,345888.0
2021-12-20 11:00:00,17.25,17.38,17.2,17.38,192936.0,17.25,17.38,17.2,17.38,192936.0
2021-12-20 11:30:00,17.38,17.46,17.13,17.45,1267236.0,17.38,17.46,17.13,17.45,1267236.0
2021-12-20 12:00:00,17.43,17.64,17.4,17.63,278004.0,17.43,17.64,17.4,17.63,278004.0
2021-12-20 12:30:00,17.63,17.82,17.57,17.81,102200.0,17.63,17.82,17.57,17.81,102200.0
2021-12-20 13:00:00,17.77,17.94,17.77,17.93,99888.0,17.77,17.94,17.77,17.93,99888.0
2021-12-20 13:30:00,17.92,18.03,17.9,17.96,304352.0,17.92,18.03,17.9,17.96,304352.0
2021-12-20 14:00:00,17.93,18.35,17.93,18.35,171984.0,17.93,18.35,17.93,18.35,171984.0
2021-12-20 14:30:00,18.37,18.54,18.35,18.52,173036.0,18.37,18.54,18.35,18.52,173036.0
2021-12-20 15:00:00,18.51,18.55,18.48,18.48,83552.0,18.51,18.55,18.48,18.48,83552.0
2021-12-20 15:30:00,18.48,18.55,18.43,18.5,158548.0,18.48,18.55,18.43,18.5,158548.0
2021-12-21 09:30:00,19.18,19.24,19.0,19.05,995948.0,19.18,19.24,19.0,19.05,995948.0
2021-12-21 10:00:00,19.07,19.2,18.98,19.01,227436.0,19.07,19.2,18.98,19.01,227436.0
2021-12-21 10:30:00,19.03,19.23,18.99,19.08,120988.0,19.03,19.23,18.99,19.08,120988.0
2021-12-21 11:00:00,19.09,19.38,19.09,19.27,187652.0,19.09,19.38,19.09,19.27,187652.0
2021-12-21 11:30:00,19.28,19.41,19.26,19.33,69032.0,19.28,19.41,19.26,19.33,69032.0
2021-12-21 12:00:00,19.36,19.54,19.36,19.53,113260.0,19.36,19.54,19.36,19.53,113260.0
2021-12-21 12:30:00,19.52,19.6,19.49,19.57,110456.0,19.52,19.6,19.49,19.57,110456.0
2021-12-21 13:00:00,19.6,19.64,19.5,19.52,71580.0,19.6,19.64,19.5,19.52,71580.0
2021-12-21 13:30:00,19.56,19.64,19.54,19.55,62556.0,19.56,19.64,19.54,19.55,62556.0
2021-12-21 14:00:00,19.55,19.61,19.49,19.5,61872.0,19.55,19.61,19.49,19.5,61872.0
2021-12-21 14:30:00,19.55,19.65,19.55,19.65,70016.0,19.55,19.65,19.55,19.65,70016.0
2021-12-21 15:00:00,19.64,19.69,19.64,19.65,52156.0,19.64,19.69,19.64,19.65,52156.0
2021-12-21 15:30:00,19.65,19.72,19.63,19.67,144104.0,19.65,19.72,19.63,19.67,144104.0
2021-12-22 09:30:00,19.51,19.52,19.39,19.48,140476.0,19.51,19.52,19.39,19.48,140476.0
2021-12-22 10:00:00,19.5,19.64,19.49,19.61,151180.0,19.5,19.64,19.49,19.61,151180.0
2021-12-22 10:30:00,19.58,19.79,19.5,19.67,187228.0,19.58,19.79,19.5,19.67,187228.0
2021-12-22 11:00:00,19.65,19.75,19.54,19.75,73792.0,19.65,19.75,19.54,19.75,73792.0
2021-12-22 11:30:00,19.74,19.86,19.7,19.8,77200.0,19.74,19.86,19.7,19.8,77200.0
2021-12-22 12:00:00,19.79,19.95,19.79,19.93,53132.0,19.79,19.95,19.79,19.93,53132.0
2021-12-22 12:30:00,19.9,19.95,19.88,19.88,32164.0,19.9,19.95,19.88,19.88,32164.0
2021-12-22 13:00:00,19.87,20.0,19.87,19.96,61744.0,19.87,20.0,19.87,19.96,61744.0
2021-12-22 13:30:00,19.98,20.05,19.92,20.02,73312.0,19.98,20.05,19.92,20.02,73312.0
2021-12-22 14:00:00,19.98,20.18,19.93,20.16,68356.0,19.98,20.18,19.93,20.16,68356.0
2021-12-22 14:30:00,20.16,20.27,20.15,20.22,177792.0,20.16,20.27,20.15,20.22,177792.0
2021-12-22 15:00:00,20.21,20.23,20.15,20.19,123880.0,20.21,20.23,20.15,20.19,123880.0
2021-12-22 15:30:00,20.2,20.27,20.19,20.23,425524.0,20.2,20.27,20.19,20.23,425524.0
2021-12-23 09:30:00,20.28,20.36,20.17,20.26,286424.0,20.28,20.36,20.17,20.26,286424.0
2021-12-23 10:00:00,20.28,20.32,20.18,20.22,173208.0,20.28,20.32,20.18,20.22,173208.0
2021-12-23 10:30:00,20.23,20.33,20.18,20.33,123988.0,20.23,20.33,20.18,20.33,123988.0
2021-12-23 11:00:00,20.32,20.65,20.23,20.59,203884.0,20.32,20.65,20.23,20.59,203884.0
2021-12-23 11:30:00,20.57,20.62,20.47,20.61,76344.0,20.57,20.62,20.47,20.61,76344.0
2021-12-23 12:00:00,20.6,20.71,20.58,20.66,122748.0,20.6,20.71,20.58,20.66,122748.0
2021-12-23 12:30:00,20.66,20.66,20.6,20.62,46252.0,20.66,20.66,20.6,20.62,46252.0
2021-12-23 13:00:00,20.64,20.67,20.55,20.61,48812.0,20.64,20.67,20.55,20.61,48812.0
2021-12-23 13:30:00,20.65,20.65,20.6,20.62,73840.0,20.65,20.65,20.6,20.62,73840.0
2021-12-23 14:00:00,20.64,20.75,20.6,20.75,103280.0,20.64,20.75,20.6,20.75,103280.0
2021-12-23 14:30:00,20.73,20.75,20.66,20.75,29696.0,20.73,20.75,20.66,20.75,29696.0
2021-12-23 15:00:00,20.73,20.81,20.72,20.79,43580.0,20.73,20.81,20.72,20.79,43580.0
2021-12-23 15:30:00,20.78,20.83,20.73,20.76,142620.0,20.78,20.83,20.73,20.76,142620.0
2021-12-27 09:30:00,20.64,20.75,20.52,20.65,175408.0,20.64,20.75,20.52,20.65,175408.0
2021-12-27 10:00:00,20.68,21.25,20.68,21.25,391204.0,20.68,21.25,20.68,21.25,391204.0
2021-12-27 10:30:00,21.25,21.84,21.24,21.83,376568.0,21.25,21.84,21.24,21.83,376568.0
2021-12-27 11:00:00,21.84,21.93,21.78,21.91,209508.0,21.84,21.93,21.78,21.91,209508.0
2021-12-27 11:30:00,21.89,21.93,21.78,21.88,160428.0,21.89,21.93,21.78,21.88,160428.0
2021-12-27 12:00:00,21.87,21.9,21.8,21.8,93188.0,21.87,21.9,21.8,21.8,93188.0
2021-12-27 12:30:00,21.8,21.8,21.7,21.73,89992.0,21.8,21.8,21.7,21.73,89992.0
2021-12-27 13:00:00,21.74,21.81,21.71,21.76,62036.0,21.74,21.81,21.71,21.76,62036.0
2021-12-27 13:30:00,21.79,21.84,21.73,21.76,59948.0,21.79,21.84,21.73,21.76,59948.0
2021-12-27 14:00:00,21.75,21.91,21.67,21.69,84912.0,21.75,21.91,21.67,21.69,84912.0
2021-12-27 14:30:00,21.69,21.74,21.64,21.69,62828.0,21.69,21.74,21.64,21.69,62828.0
2021-12-27 15:00:00,21.68,21.75,21.66,21.74,32820.0,21.68,21.75,21.66,21.74,32820.0
2021-12-27 15:30:00,21.73,21.83,21.71,21.8,163636.0,21.73,21.83,21.71,21.8,163636.0
2021-12-28 09:30:00,22.07,22.11,21.88,22.08,272836.0,22.07,22.11,21.88,22.08,272836.0
2021-12-28 10:00:00,22.04,22.2,22.02,22.16,98540.0,22.04,22.2,22.02,22.16,98540.0
2021-12-28 10:30:00,22.17,22.31,21.93,21.97,183568.0,22.17,22.31,21.93,21.97,183568.0
2021-12-28 11:00:00,21.94,22.02,21.84,21.99,208068.0,21.94,22.02,21.84,21.99,208068.0
2021-12-28 11:30:00,22.0,22.06,21.92,22.01,56724.0,22.0,22.06,21.92,22.01,56724.0
2021-12-28 12:00:00,22.02,22.07,21.95,22.01,27544.0,22.02,22.07,21.95,22.01,27544.0
2021-12-28 12:30:00,21.98,21.98,21.88,21.93,86376.0,21.98,21.98,21.88,21.93,86376.0
2021-12-28 13:00:00,21.91,21.97,21.88,21.94,23048.0,21.91,21.97,21.88,21.94,23048.0
2021-12-28 13:30:00,21.93,21.95,21.88,21.93,21268.0,21.93,21.95,21.88,21.93,21268.0
2021-12-28 14:00:00,21.95,22.06,21.9,21.99,48616.0,21.95,22.06,21.9,21.99,48616.0
2021-12-28 14:30:00,21.96,22.02,21.89,21.93,24108.0,21.96,22.02,21.89,21.93,24108.0
2021-12-28 15:00:00,21.93,21.98,21.93,21.96,36820.0,21.93,21.98,21.93,21.96,36820.0
2021-12-28 15:30:00,22.0,22.0,21.92,21.94,83980.0,22.0,22.0,21.92,21.94,83980.0
2021-12-29 09:30:00,21.83,21.93,21.75,21.93,136776.0,21.83,21.93,21.75,21.93,136776.0
2021-12-29 10:00:00,21.91,22.09,21.82,22.01,111540.0,21.91,22.09,21.82,22.01,111540.0
2021-12-29 10:30:00,22.03,22.72,22.03,22.57,521108.0,22.03,22.72,22.03,22.57,521108.0
2021-12-29 11:00:00,22.49,22.57,21.75,21.8,254088.0,22.49,22.57,21.75,21.8,254088.0
2021-12-29 11:30:00,21.77,21.93,21.72,21.84,237872.0,21.77,21.93,21.72,21.84,237872.0
2021-12-29 12:00:00,21.83,21.86,21.75,21.86,51928.0,21.83,21.86,21.75,21.86,51928.0
2021-12-29 12:30:00,21.84,22.16,21.84,22.16,106496.0,21.84,22.16,21.84,22.16,106496.0
2021-12-29 13:00:00,22.15,22.24,22.12,22.23,86000.0,22.15,22.24,22.12,22.23,86000.0
2021-12-29 13:30:00,22.23,22.35,22.2,22.23,90724.0,22.23,22.35,22.2,22.23,90724.0
2021-12-29 14:00:00,22.23,22.31,22.18,22.31,86712.0,22.23,22.31,22.18,22.31,86712.0
2021-12-29 14:30:00,22.24,22.28,22.21,22.24,31176.0,22.24,22.28,22.21,22.24,31176.0
2021-12-29 15:00:00,22.24,22.29,22.24,22.25,43808.0,22.24,22.29,22.24,22.25,43808.0
2021-12-29 15:30:00,22.25,22.3,22.25,22.27,89852.0,22.25,22.3,22.25,22.27,89852.0
2021-12-30 09:30:00,22.49,22.63,22.47,22.6,181760.0,22.49,22.63,22.47,22.6,181760.0
2021-12-30 10:00:00,22.63,22.79,22.6,22.74,115140.0,22.63,22.79,22.6,22.74,115140.0
2021-12-30 10:30:00,22.75,22.77,22.46,22.55,79556.0,22.75,22.77,22.46,22.55,79556.0
2021-12-30 11:00:00,22.5,22.53,22.31,22.32,41128.0,22.5,22.53,22.31,22.32,41128.0
2021-12-30 11:30:00,22.33,22.55,22.31,22.54,100764.0,22.33,22.55,22.31,22.54,100764.0
2021-12-30 12:00:00,22.53,22.56,22.47,22.48,30752.0,22.53,22.56,22.47,22.48,30752.0
2021-12-30 12:30:00,22.48,22.53,22.46,22.5,29928.0,22.48,22.53,22.46,22.5,29928.0
2021-12-30 13:00:00,22.5,22.58,22.43,22.58,31460.0,22.5,22.58,22.43,22.58,31460.0
2021-12-30 13:30:00,22.55,22.59,22.46,22.49,12836.0,22.55,22.59,22.46,22.49,12836.0
2021-12-30 14:00:00,22.49,22.61,22.38,22.49,50556.0,22.49,22.61,22.38,22.49,50556.0
2021-12-30 14:30:00,22.41,22.42,22.36,22.41,52164.0,22.41,22.42,22.36,22.41,52164.0
2021-12-30 15:00:00,22.4,22.4,22.3,22.32,228124.0,22.4,22.4,22.3,22.32,228124.0
2021-12-30 15:30:00,22.32,22.36,22.25,22.31,111512.0,22.32,22.36,22.25,22.31,111512.0
2021-12-31 09:30:00,22.15,22.25,22.06,22.15,139236.0,22.15,22.25,22.06,22.15,139236.0
2021-12-31 10:00:00,22.15,22.25,22.05,22.06,91172.0,22.15,22.25,22.05,22.06,91172.0
2021-12-31 10:30:00,22.04,22.18,22.04,22.18,26016.0,22.04,22.18,22.04,22.18,26016.0
2021-12-31 11:00:00,22.22,22.36,22.13,22.28,61988.0,22.22,22.36,22.13,22.28,61988.0
2021-12-31 11:30:00,22.18,22.18,21.8,21.88,137500.0,22.18,22.18,21.8,21.88,137500.0
2021-12-31 12:00:00,21.9,21.9,21.77,21.79,70412.0,21.9,21.9,21.77,21.79,70412.0
2021-12-31 12:30:00,21.78,21.83,21.68,21.79,95556.0,21.78,21.83,21.68,21.79,95556.0
2021-12-31 13:00:00,21.74,21.76,21.59,21.68,66320.0,21.74,21.76,21.59,21.68,66320.0
2021-12-31 13:30:00,21.66,21.66,21.56,21.61,43620.0,21.66,21.66,21.56,21.61,43620.0
2021-12-31 14:00:00,21.57,21.66,21.45,21.56,155936.0,21.57,21.66,21.45,21.56,155936.0
2021-12-31 14:30:00,21.53,21.64,21.53,21.64,85392.0,21.53,21.64,21.53,21.64,85392.0
2021-12-31 15:00:00,21.65,21.73,21.63,21.71,53084.0,21.65,21.73,21.63,21.71,53084.0
2021-12-31 15:30:00,21.69,21.76,21.68,21.68,89580.0,21.69,21.76,21.68,21.68,89580.0
2022-01-03 09:30:00,21.44,21.8,21.4,21.73,719672.0,21.44,21.8,21.4,21.73,719672.0
2022-01-03 10:00:00,21.73,21.91,21.58,21.83,303844.0,21.73,21.91,21.58,21.83,303844.0
2022-01-03 10:30:00,21.88,22.02,21.84,21.92,182616.0,21.88,22.02,21.84,21.92,182616.0
2022-01-03 11:00:00,21.92,22.13,21.87,22.09,181516.0,21.92,22.13,21.87,22.09,181516.0
2022-01-03 11:30:00,22.07,22.23,22.02,22.21,109552.0,22.07,22.23,22.02,22.21,109552.0
2022-01-03 12:00:00,22.23,22.36,22.19,22.35,92948.0,22.23,22.36,22.19,22.35,92948.0
2022-01-03 12:30:00,22.35,22.35,22.27,22.29,52808.0,22.35,22.35,22.27,22.29,52808.0
2022-01-03 13:00:00,22.31,22.31,22.05,22.12,91744.0,22.31,22.31,22.05,22.12,91744.0
2022-01-03 13:30:00,22.15,22.16,22.05,22.07,40592.0,22.15,22.16,22.05,22.07,40592.0
2022-01-03 14:00:00,22.07,22.27,22.05,22.17,125156.0,22.07,22.27,22.05,22.17,125156.0
2022-01-03 14:30:00,22.19,22.22,22.18,22.21,30468.0,22.19,22.22,22.18,22.21,30468.0
2022-01-03 15:00:00,22.24,22.24,22.16,22.18,32800.0,22.24,22.24,22.16,22.18,32800.0
2022-01-03 15:30:00,22.18,22.2,22.14,22.16,75800.0,22.18,22.2,22.14,22.16,75800.0
2022-01-04 09:30:00,22.54,23.09,22.47,22.95,445036.0,22.54,23.09,22.47,22.95,445036.0
2022-01-04 10:00:00,23.0,23.03,22.83,22.9,210736.0,23.0,23.03,22.83,22.9,210736.0
2022-01-04 10:30:00,22.89,23.0,22.82,22.82,138752.0,22.89,23.0,22.82,22.82,138752.0
2022-01-04 11:00:00,22.8,22.8,22.46,22.6,203220.0,22.8,22.8,22.46,22.6,203220.0
2022-01-04 11:30:00,22.57,22.83,22.57,22.82,89096.0,22.57,22.83,22.57,22.82,89096.0
2022-01-04 12:00:00,22.84,22.92,22.8,22.91,38484.0,22.84,22.92,22.8,22.91,38484.0
2022-01-04 12:30:00,22.91,22.91,22.79,22.8,31136.0,22.91,22.91,22.79,22.8,31136.0
2022-01-04 13:00:00,22.8,22.91,22.72,22.84,82620.0,22.8,22.91,22.72,22.84,82620.0
2022-01-04 13:30:00,22.83,22.87,22.78,22.86,24000.0,22.83,22.87,22.78,22.86,24000.0
2022-01-04 14:00:00,22.86,22.86,22.75,22.79,112280.0,22.86,22.86,22.75,22.79,112280.0
2022-01-04 14:30:00,22.82,22.84,22.75,22.77,30176.0,22.82,22.84,22.75,22.77,30176.0
2022-01-04 15:00:00,22.76,22.87,22.76,22.85,38408.0,22.76,22.87,22.76,22.85,38408.0
2022-01-04 15:30:00,22.8,22.82,22.71,22.73,59940.0,22.8,22.82,22.71,22.73,59940.0
2022-01-05 09:30:00,23.18,23.27,23.1,23.18,418064.0,23.18,23.27,23.1,23.18,418064.0
2022-01-05 10:00:00,23.18,23.35,23.18,23.3,140864.0,23.18,23.35,23.18,23.3,140864.0
2022-01-05 10:30:00,23.25,23.37,23.03,23.3,362288.0,23.25,23.37,23.03,23.3,362288.0
2022-01-05 11:00:00,23.27,23.3,23.22,23.27,52496.0,23.27,23.3,23.22,23.27,52496.0
2022-01-05 11:30:00,23.31,23.31,23.17,23.25,45204.0,23.31,23.31,23.17,23.25,45204.0
2022-01-05 12:00:00,23.26,23.33,23.26,23.3,51012.0,23.26,23.33,23.26,23.3,51012.0
2022-01-05 12:30:00,23.29,23.31,23.15,23.27,56736.0,23.29,23.31,23.15,23.27,56736.0
2022-01-05 13:00:00,23.3,23.35,23.25,23.3,89932.0,23.3,23.35,23.25,23.3,89932.0
2022-01-05 13:30:00,23.31,23.33,23.25,23.25,72812.0,23.31,23.33,23.25,23.25,72812.0
2022-01-05 14:00:00,23.26,23.29,22.97,23.01,253632.0,23.26,23.29,22.97,23.01,253632.0
2022-01-05 14:30:00,23.0,23.02,22.86,22.9,279304.0,23.0,23.02,22.86,22.9,279304.0
2022-01-05 15:00:00,22.89,22.89,22.67,22.74,75776.0,22.89,22.89,22.67,22.74,75776.0
2022-01-05 15:30:00,22.71,22.71,22.53,22.53,195376.0,22.71,22.71,22.53,22.53,195376.0
2022-01-06 09:30:00,23.75,23.92,23.64,23.65,507284.0,23.75,23.92,23.64,23.65,507284.0
2022-01-06 10:00:00,23.66,23.71,23.42,23.63,241312.0,23.66,23.71,23.42,23.63,241312.0
2022-01-06 10:30:00,23.65,23.75,23.56,23.61,122452.0,23.65,23.75,23.56,23.61,122452.0
2022-01-06 11:00:00,23.64,23.76,23.51,23.76,93808.0,23.64,23.76,23.51,23.76,93808.0
2022-01-06 11:30:00,23.7,23.9,23.7,23.86,131952.0,23.7,23.9,23.7,23.86,131952.0
2022-01-06 12:00:00,23.85,23.88,23.7,23.78,55620.0,23.85,23.88,23.7,23.78,55620.0
2022-01-06 12:30:00,23.77,23.79,23.56,23.56,49552.0,23.77,23.79,23.56,23.56,49552.0
2022-01-06 13:00:00,23.57,23.6,23.46,23.47,100196.0,23.57,23.6,23.46,23.47,100196.0
2022-01-06 13:30:00,23.5,23.53,23.47,23.49,38580.0,23.5,23.53,23.47,23.49,38580.0
2022-01-06 14:00:00,23.54,23.71,23.47,23.65,31352.0,23.54,23.71,23.47,23.65,31352.0
2022-01-06 14:30:00,23.6,23.78,23.6,23.73,39500.0,23.6,23.78,23.6,23.73,39500.0
2022-01-06 15:00:00,23.74,23.78,23.69,23.69,37540.0,23.74,23.78,23.69,23.69,37540.0
2022-01-06 15:30:00,23.72,23.72,23.56,23.61,104288.0,23.72,23.72,23.56,23.61,104288.0
2022-01-07 09:30:00,23.68,23.77,23.35,23.7,367392.0,23.68,23.77,23.35,23.7,367392.0
2022-01-07 10:00:00,23.72,23.72,23.55,23.58,91660.0,23.72,23.72,23.55,23.58,91660.0
2022-01-07 10:30:00,23.53,23.63,23.34,23.43,85844.0,23.53,23.63,23.34,23.43,85844.0
2022-01-07 11:00:00,23.46,23.58,23.36,23.56,41632.0,23.46,23.58,23.36,23.56,41632.0
2022-01-07 11:30:00,23.56,23.63,23.45,23.55,67968.0,23.56,23.63,23.45,23.55,67968.0
2022-01-07 12:00:00,23.46,23.47,23.35,23.36,31532.0,23.46,23.47,23.35,23.36,31532.0
2022-01-07 12:30:00,23.36,23.4,23.28,23.35,48780.0,23.36,23.4,23.28,23.35,48780.0
2022-01-07 13:00:00,23.35,23.4,23.31,23.31,16904.0,23.35,23.4,23.31,23.31,16904.0
2022-01-07 13:30:00,23.3,23.43,23.23,23.35,36624.0,23.3,23.43,23.23,23.35,36624.0
2022-01-07 14:00:00,23.35,23.44,23.29,23.44,185044.0,23.35,23.44,23.29,23.44,185044.0
2022-01-07 14:30:00,23.48,23.54,23.32,23.32,73040.0,23.48,23.54,23.32,23.32,73040.0
2022-01-07 15:00:00,23.3,23.42,23.3,23.4,34468.0,23.3,23.42,23.3,23.4,34468.0
2022-01-07 15:30:00,23.43,23.5,23.43,23.48,78624.0,23.43,23.5,23.43,23.48,78624.0
2022-01-10 09:30:00,23.43,23.59,23.2,23.23,277060.0,23.43,23.59,23.2,23.23,277060.0
2022-01-10 10:00:00,23.23,23.26,22.88,23.07,291628.0,23.23,23.26,22.88,23.07,291628.0
2022-01-10 10:30:00,23.07,23.34,23.07,23.26,180968.0,23.07,23.34,23.07,23.26,180968.0
2022-01-10 11:00:00,23.21,23.32,23.02,23.26,77604.0,23.21,23.32,23.02,23.26,77604.0
2022-01-10 11:30:00,23.25,23.27,23.07,23.13,43788.0,23.25,23.27,23.07,23.13,43788.0
2022-01-10 12:00:00,23.14,23.18,23.09,23.13,44064.0,23.14,23.18,23.09,23.13,44064.0
2022-01-10 12:30:00,23.0,23.12,22.9,23.05,58220.0,23.0,23.12,22.9,23.05,58220.0
2022-01-10 13:00:00,23.03,23.07,22.98,23.05,30172.0,23.03,23.07,22.98,23.05,30172.0
2022-01-10 13:30:00,23.04,23.17,23.03,23.12,88416.0,23.04,23.17,23.03,23.12,88416.0
2022-01-10 14:00:00,23.18,23.25,22.93,22.93,38248.0,23.18,23.25,22.93,22.93,38248.0
2022-01-10 14:30:00,22.97,22.99,22.78,22.92,130364.0,22.97,22.99,22.78,22.92,130364.0
2022-01-10 15:00:00,22.93,22.99,22.89,22.95,59476.0,22.93,22.99,22.89,22.95,59476.0
2022-01-10 15:30:00,22.93,23.06,22.91,23.04,119264.0,22.93,23.06,22.91,23.04,119264.0
2022-01-11 09:30:00,23.65,23.66,23.35,23.41,262268.0,23.65,23.66,23.35,23.41,262268.0
2022-01-11 10:00:00,23.44,23.73,23.44,23.68,199444.0,23.44,23.73,23.44,23.68,199444.0
2022-01-11 10:30:00,23.74,23.88,23.66,23.88,142452.0,23.74,23.88,23.66,23.88,142452.0
2022-01-11 11:00:00,23.87,24.39,23.86,24.38,464088.0,23.87,24.39,23.86,24.38,464088.0
2022-01-11 11:30:00,24.38,24.53,24.35,24.44,263100.0,24.38,24.53,24.35,24.44,263100.0
2022-01-11 12:00:00,24.43,24.51,24.41,24.45,108032.0,24.43,24.51,24.41,24.45,108032.0
2022-01-11 12:30:00,24.45,24.66,24.43,24.57,205032.0,24.45,24.66,24.43,24.57,205032.0
2022-01-11 13:00:00,24.57,24.6,24.49,24.51,111404.0,24.57,24.6,24.49,24.51,111404.0
2022-01-11 13:30:00,24.51,24.55,24.46,24.47,71524.0,24.51,24.55,24.46,24.47,71524.0
2022-01-11 14:00:00,24.48,24.56,24.42,24.54,79008.0,24.48,24.56,24.42,24.54,79008.0
2022-01-11 14:30:00,24.51,24.69,24.5,24.69,88384.0,24.51,24.69,24.5,24.69,88384.0
2022-01-11 15:00:00,24.65,24.7,24.62,24.62,90928.0,24.65,24.7,24.62,24.62,90928.0
2022-01-11 15:30:00,24.6,24.6,24.52,24.59,134012.0,24.6,24.6,24.52,24.59,134012.0
2022-01-12 09:30:00,24.77,24.97,24.75,24.88,405792.0,24.77,24.97,24.75,24.88,405792.0
2022-01-12 10:00:00,24.86,24.93,24.75,24.8,71076.0,24.86,24.93,24.75,24.8,71076.0
2022-01-12 10:30:00,24.84,25.13,24.83,25.02,589484.0,24.84,25.13,24.83,25.02,589484.0
2022-01-12 11:00:00,25.0,25.15,24.93,25.15,129164.0,25.0,25.15,24.93,25.15,129164.0
2022-01-12 11:30:00,25.16,25.32,25.1,25.28,285848.0,25.16,25.32,25.1,25.28,285848.0
2022-01-12 12:00:00,25.28,25.32,25.2,25.25,108904.0,25.28,25.32,25.2,25.25,108904.0
2022-01-12 12:30:00,25.25,25.39,25.25,25.27,246972.0,25.25,25.39,25.25,25.27,246972.0
2022-01-12 13:00:00,25.26,25.3,25.17,25.21,89628.0,25.26,25.3,25.17,25.21,89628.0
2022-01-12 13:30:00,25.21,25.26,25.14,25.21,63504.0,25.21,25.26,25.14,25.21,63504.0
2022-01-12 14:00:00,25.18,25.31,25.07,25.07,153924.0,25.18,25.31,25.07,25.07,153924.0
2022-01-12 14:30:00,25.11,25.11,24.97,25.06,93808.0,25.11,25.11,24.97,25.06,93808.0
2022-01-12 15:00:00,25.06,25.14,25.03,25.09,42480.0,25.06,25.14,25.03,25.09,42480.0
2022-01-12 15:30:00,25.09,25.16,25.02,25.14,228404.0,25.09,25.16,25.02,25.14,228404.0
2022-01-13 09:30:00,25.3,25.43,25.16,25.29,272032.0,25.3,25.43,25.16,25.29,272032.0
2022-01-13 10:00:00,25.24,25.28,25.09,25.13,116312.0,25.24,25.28,25.09,25.13,116312.0
2022-01-13 10:30:00,25.08,25.08,24.79,24.86,112248.0,25.08,25.08,24.79,24.86,112248.0
2022-01-13 11:00:00,24.83,25.08,24.82,25.08,89704.0,24.83,25.08,24.82,25.08,89704.0
2022-01-13 11:30:00,25.13,25.33,25.07,25.31,137672.0,25.13,25.33,25.07,25.31,137672.0
2022-01-13 12:00:00,25.29,25.33,25.14,25.15,82312.0,25.29,25.33,25.14,25.15,82312.0
2022-01-13 12:30:00,25.14,25.15,24.98,25.07,55492.0,25.14,25.15,24.98,25.07,55492.0
2022-01-13 13:00:00,25.1,25.18,25.03,25.07,132504.0,25.1,25.18,25.03,25.07,132504.0
2022-01-13 13:30:00,25.06,25.24,25.05,25.18,56676.0,25.06,25.24,25.05,25.18,56676.0
2022-01-13 14:00:00,25.19,25.25,24.91,24.91,14076.0,25.19,25.25,24.91,24.91,14076.0
2022-01-13 14:30:00,24.94,24.97,24.78,24.8,65160.0,24.94,24.97,24.78,24.8,65160.0
2022-01-13 15:00:00,24.75,24.75,24.61,24.7,137120.0,24.75,24.75,24.61,24.7,137120.0
2022-01-13 15:30:00,24.69,24.72,24.61,24.66,157568.0,24.69,24.72,24.61,24.66,157568.0
2022-01-14 09:30:00,25.38,25.63,25.38,25.57,514452.0,25.38,25.63,25.38,25.57,514452.0
2022-01-14 10:00:00,25.57,25.57,25.34,25.52,161896.0,25.57,25.57,25.34,25.52,161896.0
2022-01-14 10:30:00,25.5,25.57,25.39,25.43,155308.0,25.5,25.57,25.39,25.43,155308.0
2022-01-14 11:00:00,25.46,25.6,25.39,25.6,77236.0,25.46,25.6,25.39,25.6,77236.0
2022-01-14 11:30:00,25.62,25.67,25.37,25.38,196160.0,25.62,25.67,25.37,25.38,196160.0
2022-01-14 12:00:00,25.4,25.6,25.38,25.56,88652.0,25.4,25.6,25.38,25.56,88652.0
2022-01-14 12:30:00,25.6,25.88,25.58,25.85,221988.0,25.6,25.88,25.58,25.85,221988.0
2022-01-14 13:00:00,25.91,25.91,25.77,25.89,141796.0,25.91,25.91,25.77,25.89,141796.0
2022-01-14 13:30:00,25.89,25.95,25.86,25.92,95044.0,25.89,25.95,25.86,25.92,95044.0
2022-01-14 14:00:00,25.94,25.95,25.82,25.87,89300.0,25.94,25.95,25.82,25.87,89300.0
2022-01-14 14:30:00,25.88,26.0,25.84,25.84,92020.0,25.88,26.0,25.84,25.84,92020.0
2022-01-14 15:00:00,25.86,26.02,25.85,26.01,111576.0,25.86,26.02,25.85,26.01,111576.0
2022-01-14 15:30:00,26.01,26.13,25.99,26.04,260504.0,26.01,26.13,25.99,26.04,260504.0
2022-01-18 09:30:00,26.43,26.61,26.36,26.61,468948.0,26.43,26.61,26.36,26.61,468948.0
2022-01-18 10:00:00,26.56,26.82,26.48,26.81,269440.0,26.56,26.82,26.48,26.81,269440.0
2022-01-18 10:30:00,26.78,26.85,26.56,26.58,194100.0,26.78,26.85,26.56,26.58,194100.0
2022-01-18 11:00:00,26.61,26.61,26.41,26.56,112760.0,26.61,26.61,26.41,26.56,112760.0
2022-01-18 11:30:00,26.5,26.65,26.24,26.64,219240.0,26.5,26.65,26.24,26.64,219240.0
2022-01-18 12:00:00,26.63,26.68,26.39,26.43,145368.0,26.63,26.68,26.39,26.43,145368.0
2022-01-18 12:30:00,26.4,26.45,26.31,26.41,68804.0,26.4,26.45,26.31,26.41,68804.0
2022-01-18 13:00:00,26.41,26.49,26.33,26.36,70076.0,26.41,26.49,26.33,26.36,70076.0
2022-01-18 13:30:00,26.37,26.74,26.35,26.74,47704.0,26.37,26.74,26.35,26.74,47704.0
2022-01-18 14:00:00,26.63,26.75,26.57,26.75,41956.0,26.63,26.75,26.57,26.75,41956.0
2022-01-18 14:30:00,26.74,26.99,26.73,26.91,175208.0,26.74,26.99,26.73,26.91,175208.0
2022-01-18 15:00:00,26.93,27.0,26.86,26.94,88740.0,26.93,27.0,26.86,26.94,88740.0
2022-01-18 15:30:00,26.94,26.95,26.83,26.87,110972.0,26.94,26.95,26.83,26.87,110972.0
2022-01-19 09:30:00,27.18,27.36,27.1,27.19,394644.0,27.18,27.36,27.1,27.19,394644.0
2022-01-19 10:00:00,27.21,27.29,27.04,27.13,121328.0,27.21,27.29,27.04,27.13,121328.0
2022-01-19 10:30:00,27.16,27.4,27.11,27.38,262048.0,27.16,27.4,27.11,27.38,262048.0
2022-01-19 11:00:00,27.37,27.52,27.37,27.47,227668.0,27.37,27.52,27.37,27.47,227668.0
2022-01-19 11:30:00,27.43,27.68,27.33,27.59,174144.0,27.43,27.68,27.33,27.59,174144.0
2022-01-19 12:00:00,27.61,27.61,27.32,27.52,144484.0,27.61,27.61,27.32,27.52,144484.0
2022-01-19 12:30:00,27.5,27.5,27.37,27.46,27680.0,27.5,27.5,27.37,27.46,27680.0
2022-01-19 13:00:00,27.36,27.42,26.88,27.05,155184.0,27.36,27.42,26.88,27.05,155184.0
2022-01-19 13:30:00,27.08,27.25,27.08,27.25,35872.0,27.08,27.25,27.08,27.25,35872.0
2022-01-19 14:00:00,27.21,27.34,27.17,27.23,63476.0,27.21,27.34,27.17,27.23,63476.0
2022-01-19 14:30:00,27.13,27.13,26.93,27.06,69712.0,27.13,27.13,26.93,27.06,69712.0
2022-01-19 15:00:00,27.05,27.15,27.03,27.12,87044.0,27.05,27.15,27.03,27.12,87044.0
2022-01-19 15:30:00,27.12,27.12,26.93,26.95,118184.0,27.12,27.12,26.93,26.95,118184.0
2022-01-20 09:30:00,27.1,27.21,26.96,27.14,198112.0,27.1,27.21,26.96,27.14,198112.0
2022-01-20 10:00:00,27.18,27.36,27.08,27.33,152576.0,27.18,27.36,27.08,27.33,152576.0
2022-01-20 10:30:00,27.37,27.51,27.36,27.42,125716.0,27.37,27.51,27.36,27.42,125716.0
2022-01-20 11:00:00,27.41,27.72,27.37,27.72,140292.0,27.41,27.72,27.37,27.72,140292.0
2022-01-20 11:30:00,27.68,27.93,27.57,27.63,205188.0,27.68,27.93,27.57,27.63,205188.0
2022-01-20 12:00:00,27.58,27.58,27.45,27.5,72892.0,27.58,27.58,27.45,27.5,72892.0
2022-01-20 12:30:00,27.58,27.6,27.5,27.58,43672.0,27.58,27.6,27.5,27.58,43672.0
2022-01-20 13:00:00,27.6,27.6,27.3,27.41,134668.0,27.6,27.6,27.3,27.41,134668.0
2022-01-20 13:30:00,27.4,27.57,27.36,27.54,33036.0,27.4,27.57,27.36,27.54,33036.0
2022-01-20 14:00:00,27.54,27.6,27.23,27.3,65104.0,27.54,27.6,27.23,27.3,65104.0
2022-01-20 14:30:00,27.27,27.28,27.14,27.18,166092.0,27.27,27.28,27.14,27.18,166092.0
2022-01-20 15:00:00,27.2,27.21,26.8,26.83,160924.0,27.2,27.21,26.8,26.83,160924.0
2022-01-20 15:30:00,26.82,26.83,26.62,26.65,275904.0,26.82,26.83,26.62,26.65,275904.0
2022-01-21 09:30:00,26.85,26.89,26.4,26.48,469172.0,26.85,26.89,26.4,26.48,469172.0
2022-01-21 10:00:00,26.46,26.54,26.17,26.43,448112.0,26.46,26.54,26.17,26.43,448112.0
2022-01-21 10:30:00,26.41,27.0,26.41,26.89,341852.0,26.41,27.0,26.41,26.89,341852.0
2022-01-21 11:00:00,26.91,27.17,26.77,27.11,177112.0,26.91,27.17,26.77,27.11,177112.0
2022-01-21 11:30:00,27.12,27.12,26.73,26.74,76436.0,27.12,27.12,26.73,26.74,76436.0
2022-01-21 12:00:00,26.78,26.85,26.69,26.85,54648.0,26.78,26.85,26.69,26.85,54648.0
2022-01-21 12:30:00,26.8,27.0,26.8,26.85,32272.0,26.8,27.0,26.8,26.85,32272.0
2022-01-21 13:00:00,26.83,26.84,26.69,26.75,54288.0,26.83,26.84,26.69,26.75,54288.0
2022-01-21 13:30:00,26.77,26.92,26.74,26.86,31752.0,26.77,26.92,26.74,26.86,31752.0
2022-01-21 14:00:00,26.87,26.95,26.86,26.93,51960.0,26.87,26.95,26.86,26.93,51960.0
2022-01-21 14:30:00,26.88,26.95,26.83,26.83,47628.0,26.88,26.95,26.83,26.83,47628.0
2022-01-21 15:00:00,26.8,26.8,26.51,26.53,115264.0,26.8,26.8,26.51,26.53,115264.0
2022-01-21 15:30:00,26.56,26.81,26.56,26.81,197248.0,26.56,26.81,26.56,26.81,197248.0
2022-01-24 09:30:00,26.05,26.29,25.63,25.63,462268.0,26.05,26.29,25.63,25.63,462268.0
2022-01-24 10:00:00,25.61,25.78,25.17,25.72,744476.0,25.61,25.78,25.17,25.72,744476.0
2022-01-24 10:30:00,25.76,25.96,25.68,25.72,139388.0,25.76,25.96,25.68,25.72,139388.0
2022-01-24 11:00:00,25.72,25.72,25.28,25.59,173796.0,25.72,25.72,25.28,25.59,173796.0
2022-01-24 11:30:00,25.64,25.66,25.13,25.36,263904.0,25.64,25.66,25.13,25.36,263904.0
2022-01-24 12:00:00,25.36,25.39,25.07,25.33,215964.0,25.36,25.39,25.07,25.33,215964.0
2022-01-24 12:30:00,25.35,25.86,25.3,25.77,243676.0,25.35,25.86,25.3,25.77,243676.0
2022-01-24 13:00:00,25.83,26.01,25.74,25.74,140644.0,25.83,26.01,25.74,25.74,140644.0
2022-01-24 13:30:00,25.75,26.0,25.75,26.0,85456.0,25.75,26.0,25.75,26.0,85456.0
2022-01-24 14:00:00,26.02,26.1,25.83,25.86,93260.0,26.02,26.1,25.83,25.86,93260.0
2022-01-24 14:30:00,25.96,25.96,25.5,25.75,90220.0,25.96,25.96,25.5,25.75,90220.0
2022-01-24 15:00:00,25.78,26.08,25.78,26.01,115720.0,25.78,26.08,25.78,26.01,115720.0
2022-01-24 15:30:00,26.0,26.23,26.0,26.2,660708.0,26.0,26.23,26.0,26.2,660708.0
2022-01-25 09:30:00,26.02,26.35,25.99,26.2,217820.0,26.02,26.35,25.99,26.2,217820.0
2022-01-25 10:00:00,26.2,26.37,25.98,26.35,91792.0,26.2,26.37,25.98,26.35,91792.0
2022-01-25 10:30:00,26.4,26.57,26.35,26.54,89048.0,26.4,26.57,26.35,26.54,89048.0
2022-01-25 11:00:00,26.5,26.73,26.46,26.59,178304.0,26.5,26.73,26.46,26.59,178304.0
2022-01-25 11:30:00,26.61,26.81,26.48,26.7,77464.0,26.61,26.81,26.48,26.7,77464.0
2022-01-25 12:00:00,26.72,26.83,26.69,26.78,38016.0,26.72,26.83,26.69,26.78,38016.0
2022-01-25 12:30:00,26.78,26.78,26.65,26.75,31208.0,26.78,26.78,26.65,26.75,31208.0
2022-01-25 13:00:00,26.77,26.83,26.7,26.78,53904.0,26.77,26.83,26.7,26.78,53904.0
2022-01-25 13:30:00,26.77,26.81,26.7,26.81,59548.0,26.77,26.81,26.7,26.81,59548.0
2022-01-25 14:00:00,26.77,26.99,26.71,26.99,86968.0,26.77,26.99,26.71,26.99,86968.0
2022-01-25 14:30:00,26.93,27.05,26.85,26.86,194588.0,26.93,27.05,26.85,26.86,194588.0
2022-01-25 15:00:00,26.87,26.94,26.74,26.78,43252.0,26.87,26.94,26.74,26.78,43252.0
2022-01-25 15:30:00,26.77,26.92,26.76,26.86,131972.0,26.77,26.92,26.76,26.86,131972.0
2022-01-26 09:30:00,27.49,27.92,27.41,27.88,335204.0,27.49,27.92,27.41,27.88,335204.0
2022-01-26 10:00:00,27.88,27.88,27.7,27.71,109644.0,27.88,27.88,27.7,27.71,109644.0
2022-01-26 10:30:00,27.71,28.0,27.71,27.98,124300.0,27.71,28.0,27.71,27.98,124300.0
2022-01-26 11:00:00,27.97,28.15,27.91,28.08,120172.0,27.97,28.15,27.91,28.08,120172.0
2022-01-26 11:30:00,28.05,28.08,27.8,28.02,85168.0,28.05,28.08,27.8,28.02,85168.0
2022-01-26 12:00:00,28.0,28.1,27.99,28.08,73408.0,28.0,28.1,27.99,28.08,73408.0
2022-01-26 12:30:00,28.03,28.16,28.01,28.16,60944.0,28.03,28.16,28.01,28.16,60944.0
2022-01-26 13:00:00,28.08,28.09,27.7,27.95,130912.0,28.08,28.09,27.7,27.95,130912.0
2022-01-26 13:30:00,27.93,27.95,27.72,27.72,118876.0,27.93,27.95,27.72,27.72,118876.0
2022-01-26 14:00:00,27.76,27.91,27.74,27.79,75208.0,27.76,27.91,27.74,27.79,75208.0
2022-01-26 14:30:00,27.89,27.91,27.5,27.63,108116.0,27.89,27.91,27.5,27.63,108116.0
2022-01-26 15:00:00,27.6,27.6,27.19,27.46,231156.0,27.6,27.6,27.19,27.46,231156.0
2022-01-26 15:30:00,27.45,27.57,27.28,27.45,104768.0,27.45,27.57,27.28,27.45,104768.0
2022-01-27 09:30:00,28.3,28.31,28.05,28.07,268320.0,28.3,28.31,28.05,28.07,268320.0
2022-01-27 10:00:00,28.11,28.18,27.52,27.52,179344.0,28.11,28.18,27.52,27.52,179344.0
2022-01-27 10:30:00,27.64,27.81,27.36,27.81,151868.0,27.64,27.81,27.36,27.81,151868.0
2022-01-27 11:00:00,27.85,27.93,27.67,27.8,74412.0,27.85,27.93,27.67,27.8,74412.0
2022-01-27 11:30:00,27.95,27.97,27.7,27.88,110936.0,27.95,27.97,27.7,27.88,110936.0
2022-01-27 12:00:00,27.86,27.86,27.5,27.6,96084.0,27.86,27.86,27.5,27.6,96084.0
2022-01-27 12:30:00,27.61,27.75,27.46,27.73,106448.0,27.61,27.75,27.46,27.73,106448.0
2022-01-27 13:00:00,27.75,27.75,27.43,27.43,63900.0,27.75,27.75,27.43,27.43,63900.0
2022-01-27 13:30:00,27.49,27.68,27.41,27.68,89968.0,27.49,27.68,27.41,27.68,89968.0
2022-01-27 14:00:00,27.69,27.84,27.38,27.38,114360.0,27.69,27.84,27.38,27.38,114360.0
2022-01-27 14:30:00,27.36,27.38,27.15,27.17,93928.0,27.36,27.38,27.15,27.17,93928.0
2022-01-27 15:00:00,27.26,27.45,27.26,27.44,60184.0,27.26,27.45,27.26,27.44,60184.0
2022-01-27 15:30:00,27.41,27.65,27.36,27.57,114752.0,27.41,27.65,27.36,27.57,114752.0
2022-01-28 09:30:00,28.23,28.5,28.15,28.45,249132.0,28.23,28.5,28.15,28.45,249132.0
2022-01-28 10:00:00,28.49,28.53,28.0,28.19,181152.0,28.49,28.53,28.0,28.19,181152.0
2022-01-28 10:30:00,28.17,28.17,27.84,27.92,98384.0,28.17,28.17,27.84,27.92,98384.0
2022-01-28 11:00:00,27.92,28.15,27.76,28.08,107848.0,27.92,28.15,27.76,28.08,107848.0
2022-01-28 11:30:00,28.08,28.08,27.7,27.95,103772.0,28.08,28.08,27.7,27.95,103772.0
2022-01-28 12:00:00,27.93,27.99,27.6,27.6,57176.0,27.93,27.99,27.6,27.6,57176.0
2022-01-28 12:30:00,27.59,27.63,27.2,27.53,133448.0,27.59,27.63,27.2,27.53,133448.0
2022-01-28 13:00:00,27.52,27.72,27.52,27.72,27268.0,27.52,27.72,27.52,27.72,27268.0
2022-01-28 13:30:00,27.75,27.75,27.55,27.58,33412.0,27.75,27.75,27.55,27.58,33412.0
2022-01-28 14:00:00,27.52,27.56,27.25,27.36,77192.0,27.52,27.56,27.25,27.36,77192.0
2022-01-28 14:30:00,27.35,27.5,27.27,27.5,39552.0,27.35,27.5,27.27,27.5,39552.0
2022-01-28 15:00:00,27.45,27.56,27.45,27.55,35468.0,27.45,27.56,27.45,27.55,35468.0
2022-01-28 15:30:00,27.5,27.66,27.46,27.65,125548.0,27.5,27.66,27.46,27.65,125548.0
2022-01-31 09:30:00,27.86,27.86,27.27,27.38,210576.0,27.86,27.86,27.27,27.38,210576.0
2022-01-31 10:00:00,27.4,27.57,27.3,27.36,112616.0,27.4,27.57,27.3,27.36,112616.0
2022-01-31 10:30:00,27.39,27.7,27.14,27.7,112856.0,27.39,27.7,27.14,27.7,112856.0
2022-01-31 11:00:00,27.69,27.83,27.65,27.7,88632.0,27.69,27.83,27.65,27.7,88632.0
2022-01-31 11:30:00,27.74,27.74,27.59,27.73,40916.0,27.74,27.74,27.59,27.73,40916.0
2022-01-31 12:00:00,27.75,27.79,27.68,27.77,49044.0,27.75,27.79,27.68,27.77,49044.0
2022-01-31 12:30:00,27.78,28.0,27.71,27.93,96112.0,27.78,28.0,27.71,27.93,96112.0
2022-01-31 13:00:00,27.92,28.05,27.92,27.97,73408.0,27.92,28.05,27.92,27.97,73408.0
2022-01-31 13:30:00,27.96,27.96,27.72,27.89,30428.0,27.96,27.96,27.72,27.89,30428.0
2022-01-31 14:00:00,27.85,28.0,27.84,28.0,26416.0,27.85,28.0,27.84,28.0,26416.0
2022-01-31 14:30:00,27.88,27.97,27.83,27.93,35840.0,27.88,27.97,27.83,27.93,35840.0
2022-01-31 15:00:00,27.93,28.04,27.91,27.98,43648.0,27.93,28.04,27.91,27.98,43648.0
2022-01-31 15:30:00,27.99,28.06,27.99,28.06,68368.0,27.99,28.06,27.99,28.06,68368.0
2022-02-01 09:30:00,27.53,27.55,27.28,27.51,152432.0,27.53,27.55,27.28,27.51,152432.0
2022-02-01 10:00:00,27.49,27.91,27.43,27.76,159020.0,27.49,27.91,27.43,27.76,159020.0
2022-02-01 10:30:00,27.87,28.0,27.83,27.96,84020.0,27.87,28.0,27.83,27.96,84020.0
2022-02-01 11:00:00,27.95,28.28,27.95,28.04,140708.0,27.95,28.28,27.95,28.04,140708.0
2022-02-01 11:30:00,28.09,28.09,27.44,27.73,148096.0,28.09,28.09,27.44,27.73,148096.0
2022-02-01 12:00:00,27.76,27.81,27.64,27.68,111248.0,27.76,27.81,27.64,27.68,111248.0
2022-02-01 12:30:00,27.67,27.8,27.58,27.8,18188.0,27.67,27.8,27.58,27.8,18188.0
2022-02-01 13:00:00,27.7,27.7,27.56,27.61,25340.0,27.7,27.7,27.56,27.61,25340.0
2022-02-01 13:30:00,27.59,27.75,27.59,27.71,20060.0,27.59,27.75,27.59,27.71,20060.0
2022-02-01 14:00:00,27.79,27.88,27.65,27.88,23556.0,27.79,27.88,27.65,27.88,23556.0
2022-02-01 14:30:00,27.91,27.92,27.73,27.74,22840.0,27.91,27.92,27.73,27.74,22840.0
2022-02-01 15:00:00,27.79,27.9,27.78,27.87,37944.0,27.79,27.9,27.78,27.87,37944.0
2022-02-01 15:30:00,27.89,28.05,27.87,28.04,124520.0,27.89,28.05,27.87,28.04,124520.0
2022-02-02 09:30:00,28.3,28.36,27.67,27.67,158628.0,28.3,28.36,27.67,27.67,158628.0
2022-02-02 10:00:00,27.69,27.91,27.61,27.75,117516.0,27.69,27.91,27.61,27.75,117516.0
2022-02-02 10:30:00,27.81,28.03,27.48,27.94,209440.0,27.81,28.03,27.48,27.94,209440.0
2022-02-02 11:00:00,27.85,27.86,27.43,27.62,156372.0,27.85,27.86,27.43,27.62,156372.0
2022-02-02 11:30:00,27.58,27.81,27.5,27.79,86220.0,27.58,27.81,27.5,27.79,86220.0
2022-02-02 12:00:00,27.8,27.95,27.77,27.88,83112.0,27.8,27.95,27.77,27.88,83112.0
2022-02-02 12:30:00,27.83,27.84,27.65,27.74,25664.0,27.83,27.84,27.65,27.74,25664.0
2022-02-02 13:00:00,27.84,28.02,27.84,27.95,51828.0,27.84,28.02,27.84,27.95,51828.0
2022-02-02 13:30:00,28.01,28.17,27.99,28.11,69624.0,28.01,28.17,27.99,28.11,69624.0
2022-02-02 14:00:00,28.1,28.13,27.97,28.12,48752.0,28.1,28.13,27.97,28.12,48752.0
2022-02-02 14:30:00,28.09,28.13,28.05,28.11,14012.0,28.09,28.13,28.05,28.11,14012.0
2022-02-02 15:00:00,28.13,28.14,28.11,28.13,55232.0,28.13,28.14,28.11,28.13,55232.0
2022-02-02 15:30:00,28.12,28.18,28.11,28.11,118640.0,28.12,28.18,28.11,28.11,118640.0
2022-02-03 09:30:00,27.75,28.05,27.61,27.64,131776.0,27.75,28.05,27.61,27.64,131776.0
2022-02-03 10:00:00,27.58,28.02,27.55,27.95,88792.0,27.58,28.02,27.55,27.95,88792.0
2022-02-03 10:30:00,28.0,28.22,27.89,28.22,75716.0,28.0,28.22,27.89,28.22,75716.0
2022-02-03 11:00:00,28.23,28.37,28.07,28.34,181912.0,28.23,28.37,28.07,28.34,181912.0
2022-02-03 11:30:00,28.35,28.45,28.33,28.4,60332.0,28.35,28.45,28.33,28.4,60332.0
2022-02-03 12:00:00,28.4,28.43,28.27,28.32,48856.0,28.4,28.43,28.27,28.32,48856.0
2022-02-03 12:30:00,28.32,28.37,28.25,28.34,53548.0,28.32,28.37,28.25,28.34,53548.0
2022-02-03 13:00:00,28.34,28.93,28.24,28.76,187112.0,28.34,28.93,28.24,28.76,187112.0
2022-02-03 13:30:00,28.75,29.09,28.73,29.04,239056.0,28.75,29.09,28.73,29.04,239056.0
2022-02-03 14:00:00,29.04,29.2,28.95,29.1,126376.0,29.04,29.2,28.95,29.1,126376.0
2022-02-03 14:30:00,29.05,29.1,28.95,29.1,88064.0,29.05,29.1,28.95,29.1,88064.0
2022-02-03 15:00:00,29.07,29.16,29.0,29.15,102496.0,29.07,29.16,29.0,29.15,102496.0
2022-02-03 15:30:00,29.12,29.13,28.94,28.97,130884.0,29.12,29.13,28.94,28.97,130884.0
2022-02-04 09:30:00,29.93,30.38,29.9,30.33,337664.0,29.93,30.38,29.9,30.33,337664.0
2022-02-04 10:00:00,30.37,30.49,30.29,30.29,111268.0,30.37,30.49,30.29,30.29,111268.0
2022-02-04 10:30:00,30.25,30.36,30.04,30.27,186096.0,30.25,30.36,30.04,30.27,186096.0
2022-02-04 11:00:00,30.2,30.39,30.06,30.36,53628.0,30.2,30.39,30.06,30.36,53628.0
2022-02-04 11:30:00,30.34,30.41,30.24,30.35,41820.0,30.34,30.41,30.24,30.35,41820.0
2022-02-04 12:00:00,30.3,30.37,30.17,30.33,67232.0,30.3,30.37,30.17,30.33,67232.0
2022-02-04 12:30:00,30.36,30.36,30.11,30.15,22480.0,30.36,30.36,30.11,30.15,22480.0
2022-02-04 13:00:00,30.14,30.3,30.1,30.3,116748.0,30.14,30.3,30.1,30.3,116748.0
2022-02-04 13:30:00,30.29,30.31,30.2,30.26,22200.0,30.29,30.31,30.2,30.26,22200.0
2022-02-04 14:00:00,30.32,30.33,30.19,30.2,119072.0,30.32,30.33,30.19,30.2,119072.0
2022-02-04 14:30:00,30.07,30.25,30.06,30.25,54888.0,30.07,30.25,30.06,30.25,54888.0
2022-02-04 15:00:00,30.25,30.25,30.12,30.17,317684.0,30.25,30.25,30.12,30.17,317684.0
2022-02-04 15:30:00,30.25,30.32,30.02,30.16,171648.0,30.25,30.32,30.02,30.16,171648.0
2022-02-07 09:30:00,29.95,30.02,29.83,29.94,259800.0,29.95,30.02,29.83,29.94,259800.0
2022-02-07 10:00:00,29.93,30.06,29.85,29.93,114872.0,29.93,30.06,29.85,29.93,114872.0
2022-02-07 10:30:00,29.93,30.18,29.88,30.18,116568.0,29.93,30.18,29.88,30.18,116568.0
2022-02-07 11:00:00,30.2,30.35,30.11,30.22,100320.0,30.2,30.35,30.11,30.22,100320.0
2022-02-07 11:30:00,30.1,30.14,29.92,30.01,112596.0,30.1,30.14,29.92,30.01,112596.0
2022-02-07 12:00:00,30.02,30.08,29.96,30.06,65300.0,30.02,30.08,29.96,30.06,65300.0
2022-02-07 12:30:00,30.01,30.12,29.99,30.02,67576.0,30.01,30.12,29.99,30.02,67576.0
2022-02-07 13:00:00,29.98,29.98,29.85,29.85,43448.0,29.98,29.98,29.85,29.85,43448.0
2022-02-07 13:30:00,29.86,29.97,29.85,29.97,67320.0,29.86,29.97,29.85,29.97,67320.0
2022-02-07 14:00:00,29.98,30.1,29.98,30.0,67068.0,29.98,30.1,29.98,30.0,67068.0
2022-02-07 14:30:00,29.96,30.05,29.95,30.04,27244.0,29.96,30.05,29.95,30.04,27244.0
2022-02-07 15:00:00,30.05,30.11,30.02,30.02,84112.0,30.05,30.11,30.02,30.02,84112.0
2022-02-07 15:30:00,30.05,30.13,30.0,30.04,120580.0,30.05,30.13,30.0,30.04,120580.0
2022-02-08 09:30:00,29.18,29.18,28.72,28.83,430848.0,29.18,29.18,28.72,28.83,430848.0
2022-02-08 10:00:00,28.79,29.11,28.75,28.88,200608.0,28.79,29.11,28.75,28.88,200608.0
2022-02-08 10:30:00,28.89,28.9,28.47,28.55,278100.0,28.89,28.9,28.47,28.55,278100.0
2022-02-08 11:00:00,28.55,28.68,28.43,28.59,250288.0,28.55,28.68,28.43,28.59,250288.0
2022-02-08 11:30:00,28.59,28.83,28.36,28.63,81380.0,28.59,28.83,28.36,28.63,81380.0
2022-02-08 12:00:00,28.63,29.0,28.61,29.0,103684.0,28.63,29.0,28.61,29.0,103684.0
2022-02-08 12:30:00,29.04,29.12,28.89,29.09,61592.0,29.04,29.12,28.89,29.09,61592.0
2022-02-08 13:00:00,29.07,29.07,28.92,28.97,28756.0,29.07,29.07,28.92,28.97,28756.0
2022-02-08 13:30:00,28.96,29.2,28.93,29.16,61476.0,28.96,29.2,28.93,29.16,61476.0
2022-02-08 14:00:00,29.17,29.27,28.88,28.88,69956.0,29.17,29.27,28.88,28.88,69956.0
2022-02-08 14:30:00,28.94,29.03,28.68,28.81,66304.0,28.94,29.03,28.68,28.81,66304.0
2022-02-08 15:00:00,28.8,28.96,28.79,28.96,90948.0,28.8,28.96,28.79,28.96,90948.0
2022-02-08 15:30:00,28.99,29.08,28.95,29.03,108140.0,28.99,29.08,28.95,29.03,108140.0
2022-02-09 09:30:00,29.27,29.35,29.11,29.31,199952.0,29.27,29.35,29.11,29.31,199952.0
2022-02-09 10:00:00,29.33,29.34,29.22,29.32,87112.0,29.33,29.34,29.22,29.32,87112.0
2022-02-09 10:30:00,29.33,29.75,29.33,29.54,271700.0,29.33,29.75,29.33,29.54,271700.0
2022-02-09 11:00:00,29.54,29.77,29.54,29.75,66376.0,29.54,29.77,29.54,29.75,66376.0
2022-02-09 11:30:00,29.72,29.73,29.12,29.13,298296.0,29.72,29.73,29.12,29.13,298296.0
2022-02-09 12:00:00,29.08,29.42,29.06,29.39,67976.0,29.08,29.42,29.06,29.39,67976.0
2022-02-09 12:30:00,29.41,29.43,29.2,29.25,42640.0,29.41,29.43,29.2,29.25,42640.0
2022-02-09 13:00:00,29.28,29.3,29.13,29.29,39936.0,29.28,29.3,29.13,29.29,39936.0
2022-02-09 13:30:00,29.3,29.45,29.24,29.39,45772.0,29.3,29.45,29.24,29.39,45772.0
2022-02-09 14:00:00,29.41,29.66,29.35,29.35,59636.0,29.41,29.66,29.35,29.35,59636.0
2022-02-09 14:30:00,29.41,29.49,29.29,29.35,49024.0,29.41,29.49,29.29,29.35,49024.0
2022-02-09 15:00:00,29.36,29.6,29.36,29.6,56988.0,29.36,29.6,29.36,29.6,56988.0
2022-02-09 15:30:00,29.57,29.61,29.52,29.59,197032.0,29.57,29.61,29.52,29.59,197032.0
2022-02-10 09:30:00,29.4,30.18,29.4,30.0,370352.0,29.4,30.18,29.4,30.0,370352.0
2022-02-10 10:00:00,30.03,30.38,30.03,30.32,187616.0,30.03,30.38,30.03,30.32,187616.0
2022-02-10 10:30:00,30.31,30.34,30.17,30.21,74172.0,30.31,30.34,30.17,30.21,74172.0
2022-02-10 11:00:00,30.21,30.25,30.03,30.18,148636.0,30.21,30.25,30.03,30.18,148636.0
2022-02-10 11:30:00,30.21,30.4,30.14,30.35,109344.0,30.21,30.4,30.14,30.35,109344.0
2022-02-10 12:00:00,30.32,30.34,30.13,30.17,97180.0,30.32,30.34,30.13,30.17,97180.0
2022-02-10 12:30:00,30.2,30.2,29.84,29.88,66108.0,30.2,30.2,29.84,29.88,66108.0
2022-02-10 13:00:00,29.85,29.85,29.52,29.65,90920.0,29.85,29.85,29.52,29.65,90920.0
2022-02-10 13:30:00,29.58,29.58,29.2,29.39,170708.0,29.58,29.58,29.2,29.39,170708.0
2022-02-10 14:00:00,29.4,29.43,29.2,29.38,140180.0,29.4,29.43,29.2,29.38,140180.0
2022-02-10 14:30:00,29.34,29.42,29.08,29.31,105084.0,29.34,29.42,29.08,29.31,105084.0
2022-02-10 15:00:00,29.35,29.46,29.25,29.41,63472.0,29.35,29.46,29.25,29.41,63472.0
2022-02-10 15:30:00,29.38,29.4,29.19,29.4,167792.0,29.38,29.4,29.19,29.4,167792.0
2022-02-11 09:30:00,29.82,29.92,29.76,29.82,161492.0,29.82,29.92,29.76,29.82,161492.0
2022-02-11 10:00:00,29.87,30.03,29.85,30.03,164912.0,29.87,30.03,29.85,30.03,164912.0
2022-02-11 10:30:00,30.03,30.21,30.02,30.21,82016.0,30.03,30.21,30.02,30.21,82016.0
2022-02-11 11:00:00,30.17,30.34,30.09,30.25,209844.0,30.17,30.34,30.09,30.25,209844.0
2022-02-11 11:30:00,30.28,30.28,30.03,30.15,69820.0,30.28,30.28,30.03,30.15,69820.0
2022-02-11 12:00:00,30.11,30.5,30.02,30.47,153504.0,30.11,30.5,30.02,30.47,153504.0
2022-02-11 12:30:00,30.5,30.52,30.25,30.36,60780.0,30.5,30.52,30.25,30.36,60780.0
2022-02-11 13:00:00,30.38,30.43,30.27,30.43,39368.0,30.38,30.43,30.27,30.43,39368.0
2022-02-11 13:30:00,30.38,31.45,30.38,31.08,820804.0,30.38,31.45,30.38,31.08,820804.0
2022-02-11 14:00:00,31.1,31.15,30.59,30.73,280068.0,31.1,31.15,30.59,30.73,280068.0
2022-02-11 14:30:00,30.73,30.93,30.63,30.86,142072.0,30.73,30.93,30.63,30.86,142072.0
2022-02-11 15:00:00,30.88,30.91,30.64,30.77,158776.0,30.88,30.91,30.64,30.77,158776.0
2022-02-11 15:30:00,30.74,30.99,30.71,30.91,334200.0,30.74,30.99,30.71,30.91,334200.0
2022-02-14 09:30:00,30.25,30.67,30.1,30.65,483148.0,30.25,30.67,30.1,30.65,483148.0
2022-02-14 10:00:00,30.69,30.83,30.41,30.43,481324.0,30.69,30.83,30.41,30.43,481324.0
2022-02-14 10:30:00,30.42,30.84,30.3,30.84,110808.0,30.42,30.84,30.3,30.84,110808.0
2022-02-14 11:00:00,30.75,31.04,30.75,30.95,138852.0,30.75,31.04,30.75,30.95,138852.0
2022-02-14 11:30:00,30.95,30.99,30.64,30.76,112964.0,30.95,30.99,30.64,30.76,112964.0
2022-02-14 12:00:00,30.82,30.86,30.5,30.8,131644.0,30.82,30.86,30.5,30.8,131644.0
2022-02-14 12:30:00,30.79,31.07,30.77,31.0,118460.0,30.79,31.07,30.77,31.0,118460.0
2022-02-14 13:00:00,30.99,31.11,30.87,30.92,65384.0,30.99,31.11,30.87,30.92,65384.0
2022-02-14 13:30:00,30.92,31.6,30.91,31.56,301452.0,30.92,31.6,30.91,31.56,301452.0
2022-02-14 14:00:00,31.6,31.91,31.41,31.76,460892.0,31.6,31.91,31.41,31.76,460892.0
2022-02-14 14:30:00,31.65,31.71,31.3,31.31,236268.0,31.65,31.71,31.3,31.31,236268.0
2022-02-14 15:00:00,31.32,31.41,31.18,31.38,81736.0,31.32,31.41,31.18,31.38,81736.0
2022-02-14 15:30:00,31.33,31.46,31.32,31.43,124168.0,31.33,31.46,31.32,31.43,124168.0
2022-02-15 09:30:00,29.45,29.56,28.81,29.11,942276.0,29.45,29.56,28.81,29.11,942276.0
2022-02-15 10:00:00,29.11,29.36,28.9,29.31,353712.0,29.11,29.36,28.9,29.31,353712.0
2022-02-15 10:30:00,29.27,29.29,28.85,28.89,373188.0,29.27,29.29,28.85,28.89,373188.0
2022-02-15 11:00:00,28.86,29.32,28.85,29.23,209504.0,28.86,29.32,28.85,29.23,209504.0
2022-02-15 11:30:00,29.22,29.56,29.0,29.39,276028.0,29.22,29.56,29.0,29.39,276028.0
2022-02-15 12:00:00,29.43,29.61,29.38,29.56,170644.0,29.43,29.61,29.38,29.56,170644.0
2022-02-15 12:30:00,29.61,29.61,29.42,29.49,65420.0,29.61,29.61,29.42,29.49,65420.0
2022-02-15 13:00:00,29.45,29.46,29.13,29.24,165088.0,29.45,29.46,29.13,29.24,165088.0
2022-02-15 13:30:00,29.22,29.44,29.22,29.44,77444.0,29.22,29.44,29.22,29.44,77444.0
2022-02-15 14:00:00,29.45,29.58,29.39,29.5,91700.0,29.45,29.58,29.39,29.5,91700.0
2022-02-15 14:30:00,29.46,29.57,29.26,29.44,76996.0,29.46,29.57,29.26,29.44,76996.0
2022-02-15 15:00:00,29.43,29.53,29.39,29.41,44964.0,29.43,29.53,29.39,29.41,44964.0
2022-02-15 15:30:00,29.43,29.55,29.25,29.49,245004.0,29.43,29.55,29.25,29.49,245004.0
2022-02-16 09:30:00,30.21,30.52,30.21,30.49,384276.0,30.21,30.52,30.21,30.49,384276.0
2022-02-16 10:00:00,30.48,30.63,30.4,30.48,191984.0,30.48,30.63,30.4,30.48,191984.0
2022-02-16 10:30:00,30.49,30.75,30.47,30.72,120640.0,30.49,30.75,30.47,30.72,120640.0
2022-02-16 11:00:00,30.74,30.88,30.71,30.86,165012.0,30.74,30.88,30.71,30.86,165012.0
2022-02-16 11:30:00,30.86,30.86,30.68,30.76,60208.0,30.86,30.86,30.68,30.76,60208.0
2022-02-16 12:00:00,30.75,30.91,30.67,30.7,148760.0,30.75,30.91,30.67,30.7,148760.0
2022-02-16 12:30:00,30.7,30.71,30.49,30.58,113504.0,30.7,30.71,30.49,30.58,113504.0
2022-02-16 13:00:00,30.58,30.61,30.32,30.46,109488.0,30.58,30.61,30.32,30.46,109488.0
2022-02-16 13:30:00,30.5,30.65,30.42,30.43,66492.0,30.5,30.65,30.42,30.43,66492.0
2022-02-16 14:00:00,30.41,30.55,30.18,30.41,125188.0,30.41,30.55,30.18,30.41,125188.0
2022-02-16 14:30:00,30.48,30.48,29.95,30.05,394556.0,30.48,30.48,29.95,30.05,394556.0
2022-02-16 15:00:00,30.02,30.04,29.05,29.16,438872.0,30.02,30.04,29.05,29.16,438872.0
2022-02-16 15:30:00,29.09,29.31,28.81,28.84,670428.0,29.09,29.31,28.81,28.84,670428.0
2022-02-17 09:30:00,28.86,29.67,28.86,29.27,478176.0,28.86,29.67,28.86,29.27,478176.0
2022-02-17 10:00:00,29.27,29.36,28.98,29.15,184920.0,29.27,29.36,28.98,29.15,184920.0
2022-02-17 10:30:00,29.06,29.09,28.68,28.79,177336.0,29.06,29.09,28.68,28.79,177336.0
2022-02-17 11:00:00,28.79,29.27,28.7,29.21,208256.0,28.79,29.27,28.7,29.21,208256.0
2022-02-17 11:30:00,29.15,29.51,29.15,29.3,162436.0,29.15,29.51,29.15,29.3,162436.0
2022-02-17 12:00:00,29.21,29.52,29.21,29.47,33200.0,29.21,29.52,29.21,29.47,33200.0
2022-02-17 12:30:00,29.42,29.43,29.0,29.06,93144.0,29.42,29.43,29.0,29.06,93144.0
2022-02-17 13:00:00,29.06,29.26,28.94,29.25,87848.0,29.06,29.26,28.94,29.25,87848.0
2022-02-17 13:30:00,29.29,29.45,29.18,29.18,67448.0,29.29,29.45,29.18,29.18,67448.0
2022-02-17 14:00:00,29.17,29.6,29.05,29.53,182636.0,29.17,29.6,29.05,29.53,182636.0
2022-02-17 14:30:00,29.54,29.57,29.31,29.31,72088.0,29.54,29.57,29.31,29.31,72088.0
2022-02-17 15:00:00,29.29,29.58,29.25,29.54,151192.0,29.29,29.58,29.25,29.54,151192.0
2022-02-17 15:30:00,29.54,29.58,29.4,29.49,152780.0,29.54,29.58,29.4,29.49,152780.0
2022-02-18 09:30:00,28.54,29.0,28.34,28.96,338640.0,28.54,29.0,28.34,28.96,338640.0
2022-02-18 10:00:00,28.93,29.27,28.89,29.18,151296.0,28.93,29.27,28.89,29.18,151296.0
2022-02-18 10:30:00,29.15,29.45,29.13,29.29,141512.0,29.15,29.45,29.13,29.29,141512.0
2022-02-18 11:00:00,29.34,30.18,29.18,29.63,321288.0,29.34,30.18,29.18,29.63,321288.0
2022-02-18 11:30:00,29.64,29.65,29.01,29.11,261232.0,29.64,29.65,29.01,29.11,261232.0
2022-02-18 12:00:00,29.05,29.46,29.04,29.42,97756.0,29.05,29.46,29.04,29.42,97756.0
2022-02-18 12:30:00,29.45,29.7,29.3,29.55,188088.0,29.45,29.7,29.3,29.55,188088.0
2022-02-18 13:00:00,29.47,29.82,29.43,29.78,189964.0,29.47,29.82,29.43,29.78,189964.0
2022-02-18 13:30:00,29.77,29.87,29.61,29.63,73228.0,29.77,29.87,29.61,29.63,73228.0
2022-02-18 14:00:00,29.59,29.94,29.52,29.94,120764.0,29.59,29.94,29.52,29.94,120764.0
2022-02-18 14:30:00,29.86,30.0,29.79,30.0,113712.0,29.86,30.0,29.79,30.0,113712.0
2022-02-18 15:00:00,29.95,30.04,29.92,29.99,164976.0,29.95,30.04,29.92,29.99,164976.0
2022-02-18 15:30:00,29.94,30.06,29.83,30.0,216876.0,29.94,30.06,29.83,30.0,216876.0
2022-02-22 09:30:00,31.93,32.0,31.17,31.32,785884.0,31.93,32.0,31.17,31.32,785884.0
2022-02-22 10:00:00,31.3,31.31,30.56,30.6,358120.0,31.3,31.31,30.56,30.6,358120.0
2022-02-22 10:30:00,30.58,31.09,30.58,30.99,268332.0,30.58,31.09,30.58,30.99,268332.0
2022-02-22 11:00:00,31.02,31.33,30.93,31.13,221800.0,31.02,31.33,30.93,31.13,221800.0
2022-02-22 11:30:00,31.28,31.35,31.09,31.13,123400.0,31.28,31.35,31.09,31.13,123400.0
2022-02-22 12:00:00,31.08,31.33,31.08,31.3,179292.0,31.08,31.33,31.08,31.3,179292.0
2022-02-22 12:30:00,31.32,31.44,31.11,31.28,137956.0,31.32,31.44,31.11,31.28,137956.0
2022-02-22 13:00:00,31.28,31.33,31.07,31.07,95876.0,31.28,31.33,31.07,31.07,95876.0
2022-02-22 13:30:00,31.14,31.14,30.75,30.99,150164.0,31.14,31.14,30.75,30.99,150164.0
2022-02-22 14:00:00,30.99,31.17,30.93,30.96,106268.0,30.99,31.17,30.93,30.96,106268.0
2022-02-22 14:30:00,30.96,30.99,30.46,30.85,415600.0,30.96,30.99,30.46,30.85,415600.0
2022-02-22 15:00:00,30.86,30.92,30.6,30.85,87340.0,30.86,30.92,30.6,30.85,87340.0
2022-02-22 15:30:00,30.85,30.95,30.66,30.74,167772.0,30.85,30.95,30.66,30.74,167772.0
2022-02-23 09:30:00,31.09,31.6,30.96,31.6,425880.0,31.09,31.6,30.96,31.6,425880.0
2022-02-23 10:00:00,31.58,32.38,31.57,32.1,528112.0,31.58,32.38,31.57,32.1,528112.0
2022-02-23 10:30:00,32.1,32.25,31.81,31.91,267916.0,32.1,32.25,31.81,31.91,267916.0
2022-02-23 11:00:00,31.82,31.95,31.54,31.55,129540.0,31.82,31.95,31.54,31.55,129540.0
2022-02-23 11:30:00,31.53,31.64,31.09,31.15,150700.0,31.53,31.64,31.09,31.15,150700.0
2022-02-23 12:00:00,31.16,31.45,31.11,31.34,87124.0,31.16,31.45,31.11,31.34,87124.0
2022-02-23 12:30:00,31.42,31.45,31.2,31.36,121944.0,31.42,31.45,31.2,31.36,121944.0
2022-02-23 13:00:00,31.31,31.34,31.14,31.17,48084.0,31.31,31.34,31.14,31.17,48084.0
2022-02-23 13:30:00,31.22,31.48,31.22,31.3,43228.0,31.22,31.48,31.22,31.3,43228.0
2022-02-23 14:00:00,31.37,31.52,31.27,31.37,73640.0,31.37,31.52,31.27,31.37,73640.0
2022-02-23 14:30:00,31.28,31.43,30.88,30.98,566636.0,31.28,31.43,30.88,30.98,566636.0
2022-02-23 15:00:00,31.0,31.26,30.91,31.25,122732.0,31.0,31.26,30.91,31.25,122732.0
2022-02-23 15:30:00,31.23,31.43,31.15,31.39,138828.0,31.23,31.43,31.15,31.39,138828.0
2022-02-24 09:30:00,34.95,35.0,33.54,33.77,1256476.0,34.95,35.0,33.54,33.77,1256476.0
2022-02-24 10:00:00,33.78,34.26,33.68,33.94,433180.0,33.78,34.26,33.68,33.94,433180.0
2022-02-24 10:30:00,33.95,34.35,33.73,33.83,481248.0,33.95,34.35,33.73,33.83,481248.0
2022-02-24 11:00:00,33.84,34.2,33.43,33.63,215292.0,33.84,34.2,33.43,33.63,215292.0
2022-02-24 11:30:00,33.65,33.82,33.19,33.31,272564.0,33.65,33.82,33.19,33.31,272564.0
2022-02-24 12:00:00,33.33,33.35,32.69,33.35,410460.0,33.33,33.35,32.69,33.35,410460.0
2022-02-24 12:30:00,33.31,33.64,33.1,33.16,182700.0,33.31,33.64,33.1,33.16,182700.0
2022-02-24 13:00:00,33.13,33.13,32.41,32.76,489268.0,33.13,33.13,32.41,32.76,489268.0
2022-02-24 13:30:00,32.71,32.81,31.38,31.81,501428.0,32.71,32.81,31.38,31.81,501428.0
2022-02-24 14:00:00,31.79,31.86,30.89,31.04,705128.0,31.79,31.86,30.89,31.04,705128.0
2022-02-24 14:30:00,31.0,31.7,30.21,31.25,534252.0,31.0,31.7,30.21,31.25,534252.0
2022-02-24 15:00:00,31.15,31.22,30.59,31.05,213460.0,31.15,31.22,30.59,31.05,213460.0
2022-02-24 15:30:00,31.19,31.5,31.03,31.34,335984.0,31.19,31.5,31.03,31.34,335984.0
2022-02-25 09:30:00,30.71,31.19,30.33,30.7,438344.0,30.71,31.19,30.33,30.7,438344.0
2022-02-25 10:00:00,30.7,31.04,30.4,30.7,237572.0,30.7,31.04,30.4,30.7,237572.0
2022-02-25 10:30:00,30.69,30.73,30.22,30.4,248616.0,30.69,30.73,30.22,30.4,248616.0
2022-02-25 11:00:00,30.43,30.66,29.96,30.34,186620.0,30.43,30.66,29.96,30.34,186620.0
2022-02-25 11:30:00,30.25,30.33,29.93,30.3,134512.0,30.25,30.33,29.93,30.3,134512.0
2022-02-25 12:00:00,30.27,30.45,29.75,29.9,169108.0,30.27,30.45,29.75,29.9,169108.0
2022-02-25 12:30:00,29.88,30.07,29.64,30.0,214432.0,29.88,30.07,29.64,30.0,214432.0
2022-02-25 13:00:00,29.94,30.37,29.84,30.37,258396.0,29.94,30.37,29.84,30.37,258396.0
2022-02-25 13:30:00,30.35,30.47,30.18,30.29,107060.0,30.35,30.47,30.18,30.29,107060.0
2022-02-25 14:00:00,30.25,30.59,30.25,30.42,66304.0,30.25,30.59,30.25,30.42,66304.0
2022-02-25 14:30:00,30.54,30.82,30.54,30.62,139260.0,30.54,30.82,30.54,30.62,139260.0
2022-02-25 15:00:00,30.64,30.88,30.61,30.81,180056.0,30.64,30.88,30.61,30.81,180056.0
2022-02-25 15:30:00,30.87,30.95,30.72,30.89,225112.0,30.87,30.95,30.72,30.89,225112.0
2022-02-28 09:30:00,32.37,32.44,32.09,32.13,602572.0,32.37,32.44,32.09,32.13,602572.0
2022-02-28 10:00:00,32.16,32.61,32.15,32.51,463156.0,32.16,32.61,32.15,32.51,463156.0
2022-02-28 10:30:00,32.52,32.65,32.23,32.53,209196.0,32.52,32.65,32.23,32.53,209196.0
2022-02-28 11:00:00,32.56,32.66,31.95,32.28,231680.0,32.56,32.66,31.95,32.28,231680.0
2022-02-28 11:30:00,32.24,32.34,31.75,32.3,249344.0,32.24,32.34,31.75,32.3,249344.0
2022-02-28 12:00:00,32.31,32.65,32.2,32.6,214532.0,32.31,32.65,32.2,32.6,214532.0
2022-02-28 12:30:00,32.63,32.81,32.51,32.75,139484.0,32.63,32.81,32.51,32.75,139484.0
2022-02-28 13:00:00,32.77,33.06,32.75,33.06,306560.0,32.77,33.06,32.75,33.06,306560.0
2022-02-28 13:30:00,33.05,33.05,32.65,32.86,93144.0,33.05,33.05,32.65,32.86,93144.0
2022-02-28 14:00:00,32.8,32.8,32.22,32.29,251188.0,32.8,32.8,32.22,32.29,251188.0
2022-02-28 14:30:00,32.14,32.26,31.97,32.24,197708.0,32.14,32.26,31.97,32.24,197708.0
2022-02-28 15:00:00,32.18,32.4,32.18,32.23,127772.0,32.18,32.4,32.18,32.23,127772.0
2022-02-28 15:30:00,32.2,32.45,32.2,32.37,266468.0,32.2,32.45,32.2,32.37,266468.0
2022-03-01 09:30:00,34.93,35.59,34.86,35.39,1325044.0,34.93,35.59,34.86,35.39,1325044.0
2022-03-01 10:00:00,35.43,35.8,34.73,35.6,918372.0,35.43,35.8,34.73,35.6,918372.0
2022-03-01 10:30:00,35.61,36.62,35.59,36.02,981708.0,35.61,36.62,35.59,36.02,981708.0
2022-03-01 11:00:00,36.07,36.18,35.37,36.07,765772.0,36.07,36.18,35.37,36.07,765772.0
2022-03-01 11:30:00,36.06,36.85,36.01,36.45,782688.0,36.06,36.85,36.01,36.45,782688.0
2022-03-01 12:00:00,36.39,36.95,36.32,36.39,533796.0,36.39,36.95,36.32,36.39,533796.0
2022-03-01 12:30:00,36.39,36.52,35.7,36.0,497200.0,36.39,36.52,35.7,36.0,497200.0
2022-03-01 13:00:00,36.02,36.16,35.66,36.16,258976.0,36.02,36.16,35.66,36.16,258976.0
2022-03-01 13:30:00,36.11,36.29,35.5,35.85,400380.0,36.11,36.29,35.5,35.85,400380.0
2022-03-01 14:00:00,35.85,36.0,35.17,35.43,201320.0,35.85,36.0,35.17,35.43,201320.0
2022-03-01 14:30:00,35.43,36.0,35.41,35.8,148372.0,35.43,36.0,35.41,35.8,148372.0
2022-03-01 15:00:00,35.8,36.14,35.77,36.0,316664.0,35.8,36.14,35.77,36.0,316664.0
2022-03-01 15:30:00,35.97,36.36,35.95,36.36,390268.0,35.97,36.36,35.95,36.36,390268.0
2022-03-02 09:30:00,38.56,38.87,37.79,37.94,912912.0,38.56,38.87,37.79,37.94,912912.0
2022-03-02 10:00:00,37.96,38.44,37.4,37.69,570844.0,37.96,38.44,37.4,37.69,570844.0
2022-03-02 10:30:00,37.92,38.28,36.25,36.66,575844.0,37.92,38.28,36.25,36.66,575844.0
2022-03-02 11:00:00,36.77,37.83,36.58,37.75,414832.0,36.77,37.83,36.58,37.75,414832.0
2022-03-02 11:30:00,37.71,38.17,36.95,38.17,350320.0,37.71,38.17,36.95,38.17,350320.0
2022-03-02 12:00:00,38.13,38.26,37.83,38.11,173660.0,38.13,38.26,37.83,38.11,173660.0
2022-03-02 12:30:00,38.14,38.77,38.08,38.56,295436.0,38.14,38.77,38.08,38.56,295436.0
2022-03-02 13:00:00,38.53,39.02,38.17,38.59,381376.0,38.53,39.02,38.17,38.59,381376.0
2022-03-02 13:30:00,38.64,38.92,38.55,38.82,252684.0,38.64,38.92,38.55,38.82,252684.0
2022-03-02 14:00:00,38.93,39.9,38.77,39.84,550396.0,38.93,39.9,38.77,39.84,550396.0
2022-03-02 14:30:00,39.78,40.56,39.29,40.15,850720.0,39.78,40.56,39.29,40.15,850720.0
2022-03-02 15:00:00,40.01,40.41,39.89,40.39,296036.0,40.01,40.41,39.89,40.39,296036.0
2022-03-02 15:30:00,40.34,40.38,39.59,39.68,519548.0,40.34,40.38,39.59,39.68,519548.0
2022-03-03 09:30:00,39.43,39.99,38.67,39.99,638496.0,39.43,39.99,38.67,39.99,638496.0
2022-03-03 10:00:00,39.93,41.01,39.75,40.43,650344.0,39.93,41.01,39.75,40.43,650344.0
2022-03-03 10:30:00,40.54,40.75,39.49,39.55,402188.0,40.54,40.75,39.49,39.55,402188.0
2022-03-03 11:00:00,39.59,40.51,39.33,40.42,397972.0,39.59,40.51,39.33,40.42,397972.0
2022-03-03 11:30:00,40.44,40.44,39.58,39.6,109656.0,40.44,40.44,39.58,39.6,109656.0
2022-03-03 12:00:00,39.7,40.73,39.7,40.69,199056.0,39.7,40.73,39.7,40.69,199056.0
2022-03-03 12:30:00,40.62,40.95,39.19,39.5,399624.0,40.62,40.95,39.19,39.5,399624.0
2022-03-03 13:00:00,39.61,40.0,39.1,39.58,266864.0,39.61,40.0,39.1,39.58,266864.0
2022-03-03 13:30:00,39.7,40.18,39.65,39.77,179292.0,39.7,40.18,39.65,39.77,179292.0
2022-03-03 14:00:00,39.93,40.1,38.89,38.93,142976.0,39.93,40.1,38.89,38.93,142976.0
2022-03-03 14:30:00,39.26,39.47,38.94,39.05,373856.0,39.26,39.47,38.94,39.05,373856.0
2022-03-03 15:00:00,39.03,39.73,39.01,39.66,198976.0,39.03,39.73,39.01,39.66,198976.0
2022-03-03 15:30:00,39.71,39.72,39.38,39.5,372472.0,39.71,39.72,39.38,39.5,372472.0
2022-03-04 09:30:00,41.89,42.86,41.87,42.46,805168.0,41.89,42.86,41.87,42.46,805168.0
2022-03-04 10:00:00,42.48,43.0,42.22,42.79,587296.0,42.48,43.0,42.22,42.79,587296.0
2022-03-04 10:30:00,42.77,42.77,42.0,42.52,324744.0,42.77,42.77,42.0,42.52,324744.0
2022-03-04 11:00:00,42.54,42.54,41.75,42.2,284240.0,42.54,42.54,41.75,42.2,284240.0
2022-03-04 11:30:00,42.19,42.31,41.58,41.8,203012.0,42.19,42.31,41.58,41.8,203012.0
2022-03-04 12:00:00,41.7,42.06,41.42,42.06,275308.0,41.7,42.06,41.42,42.06,275308.0
2022-03-04 12:30:00,42.0,42.58,41.9,42.37,236712.0,42.0,42.58,41.9,42.37,236712.0
2022-03-04 13:00:00,42.35,42.93,42.35,42.84,263432.0,42.35,42.93,42.35,42.84,263432.0
2022-03-04 13:30:00,42.85,42.92,42.48,42.63,225204.0,42.85,42.92,42.48,42.63,225204.0
2022-03-04 14:00:00,42.69,45.0,42.69,44.93,888224.0,42.69,45.0,42.69,44.93,888224.0
2022-03-04 14:30:00,45.0,45.0,44.19,44.6,467368.0,45.0,45.0,44.19,44.6,467368.0
2022-03-04 15:00:00,44.61,44.82,44.35,44.46,397484.0,44.61,44.82,44.35,44.46,397484.0
2022-03-04 15:30:00,44.49,45.0,44.17,44.44,658272.0,44.49,45.0,44.17,44.44,658272.0
2022-03-07 09:30:00,44.88,45.55,44.22,45.35,1726892.0,44.88,45.55,44.22,45.35,1726892.0
2022-03-07 10:00:00,45.25,46.49,45.09,45.8,853988.0,45.25,46.49,45.09,45.8,853988.0
2022-03-07 10:30:00,45.73,46.47,45.43,46.06,444016.0,45.73,46.47,45.43,46.06,444016.0
2022-03-07 11:00:00,46.17,46.79,45.73,46.59,386780.0,46.17,46.79,45.73,46.59,386780.0
2022-03-07 11:30:00,46.56,46.6,45.15,45.88,378328.0,46.56,46.6,45.15,45.88,378328.0
2022-03-07 12:00:00,45.87,45.93,44.82,45.49,375904.0,45.87,45.93,44.82,45.49,375904.0
2022-03-07 12:30:00,45.49,46.95,45.3,46.81,371276.0,45.49,46.95,45.3,46.81,371276.0
2022-03-07 13:00:00,46.77,47.74,46.53,47.6,618508.0,46.77,47.74,46.53,47.6,618508.0
2022-03-07 13:30:00,47.58,47.79,46.25,46.49,369452.0,47.58,47.79,46.25,46.49,369452.0
2022-03-07 14:00:00,46.32,46.81,46.01,46.65,211008.0,46.32,46.81,46.01,46.65,211008.0
2022-03-07 14:30:00,46.45,46.7,45.88,46.33,212604.0,46.45,46.7,45.88,46.33,212604.0
2022-03-07 15:00:00,46.32,46.94,46.32,46.66,151820.0,46.32,46.94,46.32,46.66,151820.0
2022-03-07 15:30:00,46.65,46.94,46.47,46.76,260984.0,46.65,46.94,46.47,46.76,260984.0
2022-03-08 09:30:00,49.18,51.35,48.83,51.24,1620472.0,49.18,51.35,48.83,51.24,1620472.0
2022-03-08 10:00:00,51.26,51.29,50.1,50.92,1586812.0,51.26,51.29,50.1,50.92,1586812.0
2022-03-08 10:30:00,50.94,51.32,49.02,50.08,1258424.0,50.94,51.32,49.02,50.08,1258424.0
2022-03-08 11:00:00,49.97,51.0,49.52,49.74,1047104.0,49.97,51.0,49.52,49.74,1047104.0
2022-03-08 11:30:00,49.58,50.75,49.25,50.06,464520.0,49.58,50.75,49.25,50.06,464520.0
2022-03-08 12:00:00,49.88,50.13,44.75,46.98,2465384.0,49.88,50.13,44.75,46.98,2465384.0
2022-03-08 12:30:00,46.6,47.5,44.5,46.41,1004360.0,46.6,47.5,44.5,46.41,1004360.0
2022-03-08 13:00:00,46.59,49.09,46.13,49.08,706944.0,46.59,49.09,46.13,49.08,706944.0
2022-03-08 13:30:00,48.99,51.38,47.67,48.64,972268.0,48.99,51.38,47.67,48.64,972268.0
2022-03-08 14:00:00,48.69,49.08,47.09,47.39,581700.0,48.69,49.08,47.09,47.39,581700.0
2022-03-08 14:30:00,47.5,47.96,47.19,47.78,198832.0,47.5,47.96,47.19,47.78,198832.0
2022-03-08 15:00:00,47.75,48.1,47.1,48.03,661296.0,47.75,48.1,47.1,48.03,661296.0
2022-03-08 15:30:00,47.99,48.62,47.77,48.5,347016.0,47.99,48.62,47.77,48.5,347016.0
2022-03-09 09:30:00,43.01,43.39,42.18,42.72,2592596.0,43.01,43.39,42.18,42.72,2592596.0
2022-03-09 10:00:00,42.68,43.01,42.17,42.99,902548.0,42.68,43.01,42.17,42.99,902548.0
2022-03-09 10:30:00,42.97,43.61,42.31,43.15,1052480.0,42.97,43.61,42.31,43.15,1052480.0
2022-03-09 11:00:00,43.06,44.21,42.79,43.25,594672.0,43.06,44.21,42.79,43.25,594672.0
2022-03-09 11:30:00,43.3,43.41,40.5,41.94,1693820.0,43.3,43.41,40.5,41.94,1693820.0
2022-03-09 12:00:00,42.04,42.37,39.98,40.16,846504.0,42.04,42.37,39.98,40.16,846504.0
2022-03-09 12:30:00,40.08,40.08,35.0,38.24,3257060.0,40.08,40.08,35.0,38.24,3257060.0
2022-03-09 13:00:00,38.35,39.74,36.63,37.18,1239272.0,38.35,39.74,36.63,37.18,1239272.0
2022-03-09 13:30:00,37.31,37.84,36.14,36.9,765132.0,37.31,37.84,36.14,36.9,765132.0
2022-03-09 14:00:00,36.87,37.5,35.75,36.99,863100.0,36.87,37.5,35.75,36.99,863100.0
2022-03-09 14:30:00,37.06,37.86,36.46,37.77,480144.0,37.06,37.86,36.46,37.77,480144.0
2022-03-09 15:00:00,37.74,38.0,37.0,37.95,463552.0,37.74,38.0,37.0,37.95,463552.0
2022-03-09 15:30:00,37.93,38.43,37.63,38.28,624988.0,37.93,38.43,37.63,38.28,624988.0
2022-03-10 09:30:00,39.57,39.9,37.52,38.17,1291356.0,39.57,39.9,37.52,38.17,1291356.0
2022-03-10 10:00:00,38.23,38.5,36.08,37.83,1039016.0,38.23,38.5,36.08,37.83,1039016.0
2022-03-10 10:30:00,37.89,38.34,37.33,37.69,410088.0,37.89,38.34,37.33,37.69,410088.0
2022-03-10 11:00:00,37.81,38.41,37.34,38.16,303860.0,37.81,38.41,37.34,38.16,303860.0
2022-03-10 11:30:00,38.25,38.3,37.05,37.05,266948.0,38.25,38.3,37.05,37.05,266948.0
2022-03-10 12:00:00,37.03,37.67,36.89,37.58,306568.0,37.03,37.67,36.89,37.58,306568.0
2022-03-10 12:30:00,37.36,37.75,36.6,36.79,253720.0,37.36,37.75,36.6,36.79,253720.0
2022-03-10 13:00:00,36.76,37.7,36.44,37.59,249820.0,36.76,37.7,36.44,37.59,249820.0
2022-03-10 13:30:00,37.5,37.75,37.13,37.6,138036.0,37.5,37.75,37.13,37.6,138036.0
2022-03-10 14:00:00,37.59,37.75,37.05,37.21,87304.0,37.59,37.75,37.05,37.21,87304.0
2022-03-10 14:30:00,37.26,37.52,37.17,37.44,75656.0,37.26,37.52,37.17,37.44,75656.0
2022-03-10 15:00:00,37.44,37.68,37.32,37.68,82620.0,37.44,37.68,37.32,37.68,82620.0
2022-03-10 15:30:00,37.68,37.77,37.4,37.59,223444.0,37.68,37.77,37.4,37.59,223444.0
2022-03-11 09:30:00,38.57,38.94,37.98,38.49,1485968.0,38.57,38.94,37.98,38.49,1485968.0
2022-03-11 10:00:00,38.49,39.12,38.03,38.67,929512.0,38.49,39.12,38.03,38.67,929512.0
2022-03-11 10:30:00,38.75,39.22,38.75,39.19,210748.0,38.75,39.22,38.75,39.19,210748.0
2022-03-11 11:00:00,39.2,39.42,38.92,39.26,196040.0,39.2,39.42,38.92,39.26,196040.0
2022-03-11 11:30:00,39.38,39.76,39.02,39.02,340464.0,39.38,39.76,39.02,39.02,340464.0
2022-03-11 12:00:00,39.07,39.77,39.06,39.73,200220.0,39.07,39.77,39.06,39.73,200220.0
2022-03-11 12:30:00,39.74,39.94,39.02,39.27,240532.0,39.74,39.94,39.02,39.27,240532.0
2022-03-11 13:00:00,39.24,39.63,38.98,39.44,174616.0,39.24,39.63,38.98,39.44,174616.0
2022-03-11 13:30:00,39.45,39.9,39.23,39.53,116872.0,39.45,39.9,39.23,39.53,116872.0
2022-03-11 14:00:00,39.51,39.98,39.35,39.88,172636.0,39.51,39.98,39.35,39.88,172636.0
2022-03-11 14:30:00,39.94,40.15,39.25,39.91,606708.0,39.94,40.15,39.25,39.91,606708.0
2022-03-11 15:00:00,39.88,40.02,39.84,39.98,89832.0,39.88,40.02,39.84,39.98,89832.0
2022-03-11 15:30:00,39.94,40.0,39.74,39.86,234408.0,39.94,40.0,39.74,39.86,234408.0
2022-03-14 09:30:00,37.5,37.51,36.2,36.63,966316.0,37.5,37.51,36.2,36.63,966316.0
2022-03-14 10:00:00,36.62,36.82,35.64,36.61,709244.0,36.62,36.82,35.64,36.61,709244.0
2022-03-14 10:30:00,36.68,36.72,35.79,36.25,393744.0,36.68,36.72,35.79,36.25,393744.0
2022-03-14 11:00:00,36.08,36.58,35.78,36.37,396108.0,36.08,36.58,35.78,36.37,396108.0
2022-03-14 11:30:00,36.32,36.87,36.26,36.45,277816.0,36.32,36.87,36.26,36.45,277816.0
2022-03-14 12:00:00,36.48,36.53,35.95,36.33,255024.0,36.48,36.53,35.95,36.33,255024.0
2022-03-14 12:30:00,36.25,36.5,36.18,36.3,111916.0,36.25,36.5,36.18,36.3,111916.0
2022-03-14 13:00:00,36.34,36.74,36.3,36.66,98004.0,36.34,36.74,36.3,36.66,98004.0
2022-03-14 13:30:00,36.73,36.86,35.92,36.19,181280.0,36.73,36.86,35.92,36.19,181280.0
2022-03-14 14:00:00,36.24,36.9,36.13,36.58,110908.0,36.24,36.9,36.13,36.58,110908.0
2022-03-14 14:30:00,36.77,36.77,35.85,36.15,182532.0,36.77,36.77,35.85,36.15,182532.0
2022-03-14 15:00:00,36.2,36.38,36.02,36.13,138172.0,36.2,36.38,36.02,36.13,138172.0
2022-03-14 15:30:00,36.08,36.63,36.07,36.58,273268.0,36.08,36.63,36.07,36.58,273268.0
2022-03-15 09:30:00,33.88,34.38,33.51,33.83,1569544.0,33.88,34.38,33.51,33.83,1569544.0
2022-03-15 10:00:00,33.82,33.9,32.81,32.95,730576.0,33.82,33.9,32.81,32.95,730576.0
2022-03-15 10:30:00,32.98,34.16,32.95,33.72,477540.0,32.98,34.16,32.95,33.72,477540.0
2022-03-15 11:00:00,33.59,33.65,32.66,32.91,544424.0,33.59,33.65,32.66,32.91,544424.0
2022-03-15 11:30:00,32.87,33.99,32.75,33.75,547128.0,32.87,33.99,32.75,33.75,547128.0
2022-03-15 12:00:00,33.88,34.63,33.52,34.44,452704.0,33.88,34.63,33.52,34.44,452704.0
2022-03-15 12:30:00,34.46,35.02,34.21,34.75,257636.0,34.46,35.02,34.21,34.75,257636.0
2022-03-15 13:00:00,34.7,34.96,34.09,34.09,363908.0,34.7,34.96,34.09,34.09,363908.0
2022-03-15 13:30:00,34.17,34.59,34.07,34.33,111076.0,34.17,34.59,34.07,34.33,111076.0
2022-03-15 14:00:00,34.37,34.73,33.95,33.95,97664.0,34.37,34.73,33.95,33.95,97664.0
2022-03-15 14:30:00,34.11,34.12,33.4,33.73,209448.0,34.11,34.12,33.4,33.73,209448.0
2022-03-15 15:00:00,33.6,33.92,33.6,33.69,105908.0,33.6,33.92,33.6,33.69,105908.0
2022-03-15 15:30:00,33.68,33.8,33.29,33.39,471804.0,33.68,33.8,33.29,33.39,471804.0
2022-03-16 09:30:00,35.2,35.6,34.54,34.85,459784.0,35.2,35.6,34.54,34.85,459784.0
2022-03-16 10:00:00,34.89,35.18,33.42,34.05,332048.0,34.89,35.18,33.42,34.05,332048.0
2022-03-16 10:30:00,33.88,34.25,33.25,33.6,284596.0,33.88,34.25,33.25,33.6,284596.0
2022-03-16 11:00:00,33.63,34.15,33.5,34.05,187984.0,33.63,34.15,33.5,34.05,187984.0
2022-03-16 11:30:00,33.9,34.58,33.86,34.5,170812.0,33.9,34.58,33.86,34.5,170812.0
2022-03-16 12:00:00,34.38,34.55,34.0,34.42,107868.0,34.38,34.55,34.0,34.42,107868.0
2022-03-16 12:30:00,34.27,34.27,33.83,33.88,125300.0,34.27,34.27,33.83,33.88,125300.0
2022-03-16 13:00:00,33.97,34.01,33.41,33.41,98232.0,33.97,34.01,33.41,33.41,98232.0
2022-03-16 13:30:00,33.46,33.74,33.38,33.59,68304.0,33.46,33.74,33.38,33.59,68304.0
2022-03-16 14:00:00,33.73,33.83,32.86,32.86,175728.0,33.73,33.83,32.86,32.86,175728.0
2022-03-16 14:30:00,32.83,33.18,32.6,32.92,281240.0,32.83,33.18,32.6,32.92,281240.0
2022-03-16 15:00:00,32.95,33.58,32.95,33.23,133400.0,32.95,33.58,32.95,33.23,133400.0
2022-03-16 15:30:00,33.24,33.27,32.7,32.95,84264.0,33.24,33.27,32.7,32.95,84264.0
2022-03-17 09:30:00,36.45,36.87,36.19,36.46,589528.0,36.45,36.87,36.19,36.46,589528.0
2022-03-17 10:00:00,36.57,36.75,36.22,36.62,226864.0,36.57,36.75,36.22,36.62,226864.0
2022-03-17 10:30:00,36.65,37.2,36.44,37.03,229056.0,36.65,37.2,36.44,37.03,229056.0
2022-03-17 11:00:00,37.03,37.24,36.8,37.08,160464.0,37.03,37.24,36.8,37.08,160464.0
2022-03-17 11:30:00,37.1,37.48,36.63,37.35,597292.0,37.1,37.48,36.63,37.35,597292.0
2022-03-17 12:00:00,37.27,37.55,37.15,37.37,345900.0,37.27,37.55,37.15,37.37,345900.0
2022-03-17 12:30:00,37.33,37.42,37.02,37.05,93372.0,37.33,37.42,37.02,37.05,93372.0
2022-03-17 13:00:00,37.02,37.57,37.01,37.23,279900.0,37.02,37.57,37.01,37.23,279900.0
2022-03-17 13:30:00,37.3,37.58,37.2,37.48,114724.0,37.3,37.58,37.2,37.48,114724.0
2022-03-17 14:00:00,37.3,37.72,37.19,37.69,180696.0,37.3,37.72,37.19,37.69,180696.0
2022-03-17 14:30:00,37.66,38.04,37.66,38.03,194960.0,37.66,38.04,37.66,38.03,194960.0
2022-03-17 15:00:00,38.0,38.23,37.8,37.82,259844.0,38.0,38.23,37.8,37.82,259844.0
2022-03-17 15:30:00,37.83,37.84,37.43,37.5,329136.0,37.83,37.84,37.43,37.5,329136.0
2022-03-18 09:30:00,37.98,38.52,37.5,37.5,362248.0,37.98,38.52,37.5,37.5,362248.0
2022-03-18 10:00:00,37.48,38.17,37.42,38.04,165376.0,37.48,38.17,37.42,38.04,165376.0
2022-03-18 10:30:00,38.03,38.2,37.9,38.0,67916.0,38.03,38.2,37.9,38.0,67916.0
2022-03-18 11:00:00,37.89,37.92,37.63,37.73,109272.0,37.89,37.92,37.63,37.73,109272.0
2022-03-18 11:30:00,37.75,38.17,37.44,38.01,193388.0,37.75,38.17,37.44,38.01,193388.0
2022-03-18 12:00:00,37.98,38.4,37.88,38.13,132244.0,37.98,38.4,37.88,38.13,132244.0
2022-03-18 12:30:00,38.13,38.25,38.07,38.17,57440.0,38.13,38.25,38.07,38.17,57440.0
2022-03-18 13:00:00,38.12,38.63,38.11,38.46,115340.0,38.12,38.63,38.11,38.46,115340.0
2022-03-18 13:30:00,38.51,38.58,38.38,38.38,72232.0,38.51,38.58,38.38,38.38,72232.0
2022-03-18 14:00:00,38.41,38.56,38.28,38.5,74916.0,38.41,38.56,38.28,38.5,74916.0
2022-03-18 14:30:00,38.5,38.6,38.37,38.47,83788.0,38.5,38.6,38.37,38.47,83788.0
2022-03-18 15:00:00,38.41,38.52,38.3,38.45,52660.0,38.41,38.52,38.3,38.45,52660.0
2022-03-18 15:30:00,38.49,38.59,38.34,38.43,109164.0,38.49,38.59,38.34,38.43,109164.0
2022-03-21 09:30:00,40.82,41.63,40.66,41.51,476896.0,40.82,41.63,40.66,41.51,476896.0
2022-03-21 10:00:00,41.56,41.83,41.46,41.74,299180.0,41.56,41.83,41.46,41.74,299180.0
2022-03-21 10:30:00,41.76,41.86,41.33,41.46,197936.0,41.76,41.86,41.33,41.46,197936.0
2022-03-21 11:00:00,41.38,41.62,41.15,41.17,129256.0,41.38,41.62,41.15,41.17,129256.0
2022-03-21 11:30:00,41.17,41.55,41.04,41.49,167320.0,41.17,41.55,41.04,41.49,167320.0
2022-03-21 12:00:00,41.56,41.83,41.47,41.81,147564.0,41.56,41.83,41.47,41.81,147564.0
2022-03-21 12:30:00,41.74,41.97,41.24,41.27,134408.0,41.74,41.97,41.24,41.27,134408.0
2022-03-21 13:00:00,41.37,41.54,41.19,41.49,158008.0,41.37,41.54,41.19,41.49,158008.0
2022-03-21 13:30:00,41.52,41.84,41.44,41.79,144712.0,41.52,41.84,41.44,41.79,144712.0
2022-03-21 14:00:00,41.75,42.25,41.63,42.25,103180.0,41.75,42.25,41.63,42.25,103180.0
2022-03-21 14:30:00,42.24,42.4,42.19,42.31,141928.0,42.24,42.4,42.19,42.31,141928.0
2022-03-21 15:00:00,42.28,42.62,42.24,42.5,253392.0,42.28,42.62,42.24,42.5,253392.0
2022-03-21 15:30:00,42.5,42.54,42.26,42.49,223676.0,42.5,42.54,42.26,42.49,223676.0
2022-03-22 09:30:00,41.84,42.0,41.34,41.37,433908.0,41.84,42.0,41.34,41.37,433908.0
2022-03-22 10:00:00,41.42,41.6,40.9,40.97,364244.0,41.42,41.6,40.9,40.97,364244.0
2022-03-22 10:30:00,40.98,41.59,40.63,41.59,149408.0,40.98,41.59,40.63,41.59,149408.0
2022-03-22 11:00:00,41.58,41.83,40.83,41.06,158788.0,41.58,41.83,40.83,41.06,158788.0
2022-03-22 11:30:00,41.06,41.27,40.85,41.16,115520.0,41.06,41.27,40.85,41.16,115520.0
2022-03-22 12:00:00,41.14,41.45,41.01,41.42,46900.0,41.14,41.45,41.01,41.42,46900.0
2022-03-22 12:30:00,41.34,41.34,40.9,41.14,78420.0,41.34,41.34,40.9,41.14,78420.0
2022-03-22 13:00:00,41.14,42.54,41.07,42.52,233968.0,41.14,42.54,41.07,42.52,233968.0
2022-03-22 13:30:00,42.47,42.63,41.93,41.94,143892.0,42.47,42.63,41.93,41.94,143892.0
2022-03-22 14:00:00,41.97,42.31,41.5,41.87,127504.0,41.97,42.31,41.5,41.87,127504.0
2022-03-22 14:30:00,41.88,42.04,41.63,41.67,62140.0,41.88,42.04,41.63,41.67,62140.0
2022-03-22 15:00:00,41.7,41.7,41.31,41.43,49528.0,41.7,41.7,41.31,41.43,49528.0
2022-03-22 15:30:00,41.38,41.65,41.34,41.63,118184.0,41.38,41.65,41.34,41.63,118184.0
2022-03-23 09:30:00,44.01,44.28,43.88,44.0,358312.0,44.01,44.28,43.88,44.0,358312.0
2022-03-23 10:00:00,44.0,44.3,43.56,43.85,230708.0,44.0,44.3,43.56,43.85,230708.0
2022-03-23 10:30:00,43.87,44.78,43.87,44.72,319840.0,43.87,44.78,43.87,44.72,319840.0
2022-03-23 11:00:00,44.75,44.87,44.54,44.67,163428.0,44.75,44.87,44.54,44.67,163428.0
2022-03-23 11:30:00,44.78,44.88,44.34,44.51,87848.0,44.78,44.88,44.34,44.51,87848.0
2022-03-23 12:00:00,44.41,44.69,44.21,44.55,98548.0,44.41,44.69,44.21,44.55,98548.0
2022-03-23 12:30:00,44.46,44.49,44.19,44.23,54688.0,44.46,44.49,44.19,44.23,54688.0
2022-03-23 13:00:00,44.14,44.47,44.09,44.26,170988.0,44.14,44.47,44.09,44.26,170988.0
2022-03-23 13:30:00,44.26,44.44,43.88,44.03,120872.0,44.26,44.44,43.88,44.03,120872.0
2022-03-23 14:00:00,44.0,44.78,43.96,44.74,138504.0,44.0,44.78,43.96,44.74,138504.0
2022-03-23 14:30:00,44.79,44.94,44.6,44.69,231508.0,44.79,44.94,44.6,44.69,231508.0
2022-03-23 15:00:00,44.71,44.87,44.6,44.69,96744.0,44.71,44.87,44.6,44.69,96744.0
2022-03-23 15:30:00,44.78,44.82,44.28,44.34,234736.0,44.78,44.82,44.28,44.34,234736.0
2022-03-24 09:30:00,43.88,43.88,42.96,43.22,435920.0,43.88,43.88,42.96,43.22,435920.0
2022-03-24 10:00:00,43.22,43.29,42.26,42.82,350444.0,43.22,43.29,42.26,42.82,350444.0
2022-03-24 10:30:00,42.84,43.96,42.83,43.78,156712.0,42.84,43.96,42.83,43.78,156712.0
2022-03-24 11:00:00,43.79,43.79,43.02,43.2,109488.0,43.79,43.79,43.02,43.2,109488.0
2022-03-24 11:30:00,43.19,43.32,42.44,42.66,150312.0,43.19,43.32,42.44,42.66,150312.0
2022-03-24 12:00:00,42.75,43.24,42.75,43.21,347728.0,42.75,43.24,42.75,43.21,347728.0
2022-03-24 12:30:00,43.12,43.45,43.11,43.34,200876.0,43.12,43.45,43.11,43.34,200876.0
2022-03-24 13:00:00,43.4,43.42,43.07,43.37,50880.0,43.4,43.42,43.07,43.37,50880.0
2022-03-24 13:30:00,43.39,43.7,43.2,43.45,70336.0,43.39,43.7,43.2,43.45,70336.0
2022-03-24 14:00:00,43.51,43.58,42.55,42.55,101692.0,43.51,43.58,42.55,42.55,101692.0
2022-03-24 14:30:00,42.58,42.58,41.69,42.08,297048.0,42.58,42.58,41.69,42.08,297048.0
2022-03-24 15:00:00,41.95,42.17,41.77,42.1,167812.0,41.95,42.17,41.77,42.1,167812.0
2022-03-24 15:30:00,42.1,42.24,42.07,42.09,143852.0,42.1,42.24,42.07,42.09,143852.0
2022-03-25 09:30:00,41.12,41.53,40.88,41.02,485280.0,41.12,41.53,40.88,41.02,485280.0
2022-03-25 10:00:00,41.01,41.35,40.9,41.07,132296.0,41.01,41.35,40.9,41.07,132296.0
2022-03-25 10:30:00,41.02,41.94,40.75,41.93,316000.0,41.02,41.94,40.75,41.93,316000.0
2022-03-25 11:00:00,41.94,43.5,41.9,43.16,494824.0,41.94,43.5,41.9,43.16,494824.0
2022-03-25 11:30:00,43.34,43.75,43.23,43.23,412988.0,43.34,43.75,43.23,43.23,412988.0
2022-03-25 12:00:00,43.24,43.59,43.05,43.4,147700.0,43.24,43.59,43.05,43.4,147700.0
2022-03-25 12:30:00,43.44,43.82,43.33,43.4,181212.0,43.44,43.82,43.33,43.4,181212.0
2022-03-25 13:00:00,43.47,43.58,42.63,42.83,130360.0,43.47,43.58,42.63,42.83,130360.0
2022-03-25 13:30:00,42.82,42.99,42.66,42.93,111480.0,42.82,42.99,42.66,42.93,111480.0
2022-03-25 14:00:00,42.92,44.02,42.78,43.96,307864.0,42.92,44.02,42.78,43.96,307864.0
2022-03-25 14:30:00,43.88,43.92,43.25,43.25,216688.0,43.88,43.92,43.25,43.25,216688.0
2022-03-25 15:00:00,43.26,43.48,43.13,43.24,147760.0,43.26,43.48,43.13,43.24,147760.0
2022-03-25 15:30:00,43.17,43.24,42.83,42.84,146236.0,43.17,43.24,42.83,42.84,146236.0
2022-03-28 09:30:00,39.72,39.74,38.64,38.79,595176.0,39.72,39.74,38.64,38.79,595176.0
2022-03-28 10:00:00,38.75,39.5,38.58,39.26,335836.0,38.75,39.5,38.58,39.26,335836.0
2022-03-28 10:30:00,39.22,39.24,38.37,38.5,183068.0,39.22,39.24,38.37,38.5,183068.0
2022-03-28 11:00:00,38.44,39.52,38.43,39.47,190648.0,38.44,39.52,38.43,39.47,190648.0
2022-03-28 11:30:00,39.4,39.95,39.35,39.91,120388.0,39.4,39.95,39.35,39.91,120388.0
2022-03-28 12:00:00,40.02,40.38,39.98,40.24,127868.0,40.02,40.38,39.98,40.24,127868.0
2022-03-28 12:30:00,40.3,40.45,39.7,39.89,111704.0,40.3,40.45,39.7,39.89,111704.0
2022-03-28 13:00:00,39.86,40.09,39.35,39.38,63152.0,39.86,40.09,39.35,39.38,63152.0
2022-03-28 13:30:00,39.45,39.7,39.17,39.34,117036.0,39.45,39.7,39.17,39.34,117036.0
2022-03-28 14:00:00,39.22,39.35,38.58,38.87,121480.0,39.22,39.35,38.58,38.87,121480.0
2022-03-28 14:30:00,38.9,39.15,38.2,38.23,190860.0,38.9,39.15,38.2,38.23,190860.0
2022-03-28 15:00:00,38.2,38.24,37.0,37.39,574288.0,38.2,38.24,37.0,37.39,574288.0
2022-03-28 15:30:00,37.27,37.31,36.76,37.28,617252.0,37.27,37.31,36.76,37.28,617252.0
2022-03-29 09:30:00,35.54,36.56,35.38,36.52,651652.0,35.54,36.56,35.38,36.52,651652.0
2022-03-29 10:00:00,36.5,37.32,36.2,37.18,312612.0,36.5,37.32,36.2,37.18,312612.0
2022-03-29 10:30:00,37.27,37.9,37.15,37.6,384000.0,37.27,37.9,37.15,37.6,384000.0
2022-03-29 11:00:00,37.58,38.06,37.39,38.0,195816.0,37.58,38.06,37.39,38.0,195816.0
2022-03-29 11:30:00,37.96,37.96,37.52,37.55,140020.0,37.96,37.96,37.52,37.55,140020.0
2022-03-29 12:00:00,37.66,37.87,37.45,37.84,102412.0,37.66,37.87,37.45,37.84,102412.0
2022-03-29 12:30:00,37.96,38.54,37.9,37.94,242956.0,37.96,38.54,37.9,37.94,242956.0
2022-03-29 13:00:00,37.88,38.77,37.72,38.51,224572.0,37.88,38.77,37.72,38.51,224572.0
2022-03-29 13:30:00,38.56,39.27,38.44,38.98,191780.0,38.56,39.27,38.44,38.98,191780.0
2022-03-29 14:00:00,38.88,39.43,38.66,38.67,154536.0,38.88,39.43,38.66,38.67,154536.0
2022-03-29 14:30:00,38.78,38.88,38.25,38.87,116988.0,38.78,38.88,38.25,38.87,116988.0
2022-03-29 15:00:00,38.9,39.16,38.9,39.06,99180.0,38.9,39.16,38.9,39.06,99180.0
2022-03-29 15:30:00,39.12,39.33,39.02,39.26,173016.0,39.12,39.33,39.02,39.26,173016.0
2022-03-30 09:30:00,40.78,41.34,40.67,41.14,355112.0,40.78,41.34,40.67,41.14,355112.0
2022-03-30 10:00:00,41.23,41.25,40.83,41.13,118344.0,41.23,41.25,40.83,41.13,118344.0
2022-03-30 10:30:00,40.98,41.25,40.65,41.25,131688.0,40.98,41.25,40.65,41.25,131688.0
2022-03-30 11:00:00,41.28,41.42,40.5,41.0,147568.0,41.28,41.42,40.5,41.0,147568.0
2022-03-30 11:30:00,40.93,41.17,40.91,41.05,45424.0,40.93,41.17,40.91,41.05,45424.0
2022-03-30 12:00:00,40.96,41.12,40.69,40.69,18492.0,40.96,41.12,40.69,40.69,18492.0
2022-03-30 12:30:00,40.79,40.85,40.23,40.3,118040.0,40.79,40.85,40.23,40.3,118040.0
2022-03-30 13:00:00,40.33,40.7,40.2,40.49,75980.0,40.33,40.7,40.2,40.49,75980.0
2022-03-30 13:30:00,40.38,40.72,40.37,40.58,43504.0,40.38,40.72,40.37,40.58,43504.0
2022-03-30 14:00:00,40.75,41.31,40.61,41.29,96400.0,40.75,41.31,40.61,41.29,96400.0
2022-03-30 14:30:00,41.3,41.31,41.03,41.05,51568.0,41.3,41.31,41.03,41.05,51568.0
2022-03-30 15:00:00,40.99,41.02,40.63,40.74,49284.0,40.99,41.02,40.63,40.74,49284.0
2022-03-30 15:30:00,40.76,40.95,40.73,40.79,170532.0,40.76,40.95,40.73,40.79,170532.0
2022-03-31 09:30:00,39.7,40.71,39.46,40.39,401248.0,39.7,40.71,39.46,40.39,401248.0
2022-03-31 10:00:00,40.26,40.31,39.53,39.53,270932.0,40.26,40.31,39.53,39.53,270932.0
2022-03-31 10:30:00,39.55,40.14,38.88,39.51,396960.0,39.55,40.14,38.88,39.51,396960.0
2022-03-31 11:00:00,39.45,40.17,39.44,39.95,313016.0,39.45,40.17,39.44,39.95,313016.0
2022-03-31 11:30:00,39.79,40.32,39.78,40.05,81720.0,39.79,40.32,39.78,40.05,81720.0
2022-03-31 12:00:00,40.14,40.5,40.1,40.32,157580.0,40.14,40.5,40.1,40.32,157580.0
2022-03-31 12:30:00,40.37,40.51,39.93,40.12,106320.0,40.37,40.51,39.93,40.12,106320.0
2022-03-31 13:00:00,40.08,40.08,39.47,39.7,120232.0,40.08,40.08,39.47,39.7,120232.0
2022-03-31 13:30:00,39.71,39.71,39.25,39.4,79396.0,39.71,39.71,39.25,39.4,79396.0
2022-03-31 14:00:00,39.44,39.44,37.44,37.67,442816.0,39.44,39.44,37.44,37.67,442816.0
2022-03-31 14:30:00,37.67,38.57,37.6,38.52,382916.0,37.67,38.57,37.6,38.52,382916.0
2022-03-31 15:00:00,38.51,38.69,38.48,38.65,95880.0,38.51,38.69,38.48,38.65,95880.0
2022-03-31 15:30:00,38.59,38.6,38.26,38.29,269680.0,38.59,38.6,38.26,38.29,269680.0
2022-04-01 09:30:00,38.06,39.17,37.94,39.17,316068.0,38.06,39.17,37.94,39.17,316068.0
2022-04-01 10:00:00,39.17,39.22,38.77,38.8,241184.0,39.17,39.22,38.77,38.8,241184.0
2022-04-01 10:30:00,38.7,39.14,38.58,38.99,136728.0,38.7,39.14,38.58,38.99,136728.0
2022-04-01 11:00:00,38.99,39.5,38.97,39.44,196688.0,38.99,39.5,38.97,39.44,196688.0
2022-04-01 11:30:00,39.26,39.39,38.8,38.85,174396.0,39.26,39.39,38.8,38.85,174396.0
2022-04-01 12:00:00,38.83,38.84,38.49,38.67,85832.0,38.83,38.84,38.49,38.67,85832.0
2022-04-01 12:30:00,38.62,38.75,38.25,38.75,65924.0,38.62,38.75,38.25,38.75,65924.0
2022-04-01 13:00:00,38.74,38.94,38.39,38.94,245524.0,38.74,38.94,38.39,38.94,245524.0
2022-04-01 13:30:00,38.94,39.02,38.77,38.82,165608.0,38.94,39.02,38.77,38.82,165608.0
2022-04-01 14:00:00,38.87,39.2,38.85,39.0,229656.0,38.87,39.2,38.85,39.0,229656.0
2022-04-01 14:30:00,39.01,39.26,39.01,39.12,114528.0,39.01,39.26,39.01,39.12,114528.0
2022-04-01 15:00:00,39.1,39.1,38.98,39.06,44552.0,39.1,39.1,38.98,39.06,44552.0
2022-04-01 15:30:00,39.09,39.17,38.96,39.1,116140.0,39.09,39.17,38.96,39.1,116140.0
2022-04-04 09:30:00,41.31,41.69,41.24,41.58,300588.0,41.31,41.69,41.24,41.58,300588.0
2022-04-04 10:00:00,41.57,41.65,41.0,41.5,221944.0,41.57,41.65,41.0,41.5,221944.0
2022-04-04 10:30:00,41.49,41.6,41.3,41.42,88224.0,41.49,41.6,41.3,41.42,88224.0
2022-04-04 11:00:00,41.5,41.75,41.25,41.6,168708.0,41.5,41.75,41.25,41.6,168708.0
2022-04-04 11:30:00,41.35,41.42,40.25,40.69,237368.0,41.35,41.42,40.25,40.69,237368.0
2022-04-04 12:00:00,40.67,41.03,40.45,40.84,93208.0,40.67,41.03,40.45,40.84,93208.0
2022-04-04 12:30:00,40.83,40.93,40.61,40.75,142188.0,40.83,40.93,40.61,40.75,142188.0
2022-04-04 13:00:00,40.79,41.04,40.61,41.02,33908.0,40.79,41.04,40.61,41.02,33908.0
2022-04-04 13:30:00,41.04,41.08,40.93,40.93,62964.0,41.04,41.08,40.93,40.93,62964.0
2022-04-04 14:00:00,40.87,41.72,40.87,41.71,152228.0,40.87,41.72,40.87,41.71,152228.0
2022-04-04 14:30:00,41.7,41.73,41.49,41.6,49736.0,41.7,41.73,41.49,41.6,49736.0
2022-04-04 15:00:00,41.58,41.75,41.55,41.71,77820.0,41.58,41.75,41.55,41.71,77820.0
2022-04-04 15:30:00,41.7,41.8,41.52,41.54,96948.0,41.7,41.8,41.52,41.54,96948.0
2022-04-05 09:30:00,41.95,42.31,41.88,42.15,108544.0,41.95,42.31,41.88,42.15,108544.0
2022-04-05 10:00:00,42.07,42.1,41.51,41.76,151596.0,42.07,42.1,41.51,41.76,151596.0
2022-04-05 10:30:00,41.74,41.74,40.39,40.85,337124.0,41.74,41.74,40.39,40.85,337124.0
2022-04-05 11:00:00,40.9,41.64,40.82,41.09,147588.0,40.9,41.64,40.82,41.09,147588.0
2022-04-05 11:30:00,41.07,41.25,40.83,40.84,109136.0,41.07,41.25,40.83,40.84,109136.0
2022-04-05 12:00:00,40.87,41.23,40.87,41.07,66232.0,40.87,41.23,40.87,41.07,66232.0
2022-04-05 12:30:00,40.99,41.22,40.94,41.14,57340.0,40.99,41.22,40.94,41.14,57340.0
2022-04-05 13:00:00,41.16,41.77,41.16,41.63,178032.0,41.16,41.77,41.16,41.63,178032.0
2022-04-05 13:30:00,41.67,41.68,41.23,41.31,88072.0,41.67,41.68,41.23,41.31,88072.0
2022-04-05 14:00:00,41.46,41.63,40.72,40.74,76932.0,41.46,41.63,40.72,40.74,76932.0
2022-04-05 14:30:00,40.76,40.79,40.34,40.46,118960.0,40.76,40.79,40.34,40.46,118960.0
2022-04-05 15:00:00,40.43,40.46,39.88,39.93,203896.0,40.43,40.46,39.88,39.93,203896.0
2022-04-05 15:30:00,39.88,39.88,39.37,39.63,273208.0,39.88,39.88,39.37,39.63,273208.0
2022-04-06 09:30:00,41.06,41.42,40.48,40.65,329764.0,41.06,41.42,40.48,40.65,329764.0
2022-04-06 10:00:00,40.85,41.72,40.83,41.45,226436.0,40.85,41.72,40.83,41.45,226436.0
2022-04-06 10:30:00,41.37,41.48,40.85,41.08,129628.0,41.37,41.48,40.85,41.08,129628.0
2022-04-06 11:00:00,41.1,41.38,39.78,40.0,198700.0,41.1,41.38,39.78,40.0,198700.0
2022-04-06 11:30:00,39.88,40.21,39.39,40.06,359816.0,39.88,40.21,39.39,40.06,359816.0
2022-04-06 12:00:00,40.13,40.27,39.48,39.67,183468.0,40.13,40.27,39.48,39.67,183468.0
2022-04-06 12:30:00,39.79,40.11,39.67,40.08,62440.0,39.79,40.11,39.67,40.08,62440.0
2022-04-06 13:00:00,40.0,40.03,38.94,39.12,157664.0,40.0,40.03,38.94,39.12,157664.0
2022-04-06 13:30:00,39.19,39.31,37.89,38.19,276404.0,39.19,39.31,37.89,38.19,276404.0
2022-04-06 14:00:00,38.07,38.47,37.53,37.88,422208.0,38.07,38.47,37.53,37.88,422208.0
2022-04-06 14:30:00,37.9,38.43,37.9,38.31,276952.0,37.9,38.43,37.9,38.31,276952.0
2022-04-06 15:00:00,38.27,38.45,38.15,38.22,157016.0,38.27,38.45,38.15,38.22,157016.0
2022-04-06 15:30:00,38.2,38.42,38.11,38.24,159164.0,38.2,38.42,38.11,38.24,159164.0
2022-04-07 09:30:00,38.58,39.06,38.41,38.49,263460.0,38.58,39.06,38.41,38.49,263460.0
2022-04-07 10:00:00,38.63,38.63,37.93,38.27,272232.0,38.63,38.63,37.93,38.27,272232.0
2022-04-07 10:30:00,38.27,38.59,38.0,38.22,146324.0,38.27,38.59,38.0,38.22,146324.0
2022-04-07 11:00:00,38.22,38.36,37.2,37.35,216436.0,38.22,38.36,37.2,37.35,216436.0
2022-04-07 11:30:00,37.21,37.42,36.91,37.13,282964.0,37.21,37.42,36.91,37.13,282964.0
2022-04-07 12:00:00,37.07,37.33,36.78,37.32,144344.0,37.07,37.33,36.78,37.32,144344.0
2022-04-07 12:30:00,37.37,37.86,37.35,37.64,271960.0,37.37,37.86,37.35,37.64,271960.0
2022-04-07 13:00:00,37.72,38.33,37.48,38.26,140644.0,37.72,38.33,37.48,38.26,140644.0
2022-04-07 13:30:00,38.23,38.38,37.73,37.87,126372.0,38.23,38.38,37.73,37.87,126372.0
2022-04-07 14:00:00,37.92,38.45,37.9,38.45,73888.0,37.92,38.45,37.9,38.45,73888.0
2022-04-07 14:30:00,38.48,38.54,38.28,38.32,142800.0,38.48,38.54,38.28,38.32,142800.0
2022-04-07 15:00:00,38.32,38.62,38.29,38.6,159808.0,38.32,38.62,38.29,38.6,159808.0
2022-04-07 15:30:00,38.63,38.82,38.6,38.68,117716.0,38.63,38.82,38.6,38.68,117716.0
2022-04-08 09:30:00,38.19,38.45,37.94,38.2,117276.0,38.19,38.45,37.94,38.2,117276.0
2022-04-08 10:00:00,38.39,38.61,38.19,38.44,92668.0,38.39,38.61,38.19,38.44,92668.0
2022-04-08 10:30:00,38.41,38.48,37.97,37.97,43064.0,38.41,38.48,37.97,37.97,43064.0
2022-04-08 11:00:00,37.94,38.63,37.94,38.53,45168.0,37.94,38.63,37.94,38.53,45168.0
2022-04-08 11:30:00,38.66,38.9,38.53,38.62,115084.0,38.66,38.9,38.53,38.62,115084.0
2022-04-08 12:00:00,38.38,38.85,38.38,38.81,63284.0,38.38,38.85,38.38,38.81,63284.0
2022-04-08 12:30:00,38.88,38.96,38.72,38.83,26612.0,38.88,38.96,38.72,38.83,26612.0
2022-04-08 13:00:00,38.83,38.87,38.72,38.74,15416.0,38.83,38.87,38.72,38.74,15416.0
2022-04-08 13:30:00,38.78,39.18,38.78,38.94,53128.0,38.78,39.18,38.78,38.94,53128.0
2022-04-08 14:00:00,38.99,39.95,38.94,39.83,108968.0,38.99,39.95,38.94,39.83,108968.0
2022-04-08 14:30:00,39.84,39.9,39.71,39.78,109352.0,39.84,39.9,39.71,39.78,109352.0
2022-04-08 15:00:00,39.7,39.8,39.59,39.8,65548.0,39.7,39.8,39.59,39.8,65548.0
2022-04-08 15:30:00,39.8,39.85,39.59,39.66,183464.0,39.8,39.85,39.59,39.66,183464.0
2022-04-11 09:30:00,37.41,37.57,36.92,37.44,324680.0,37.41,37.57,36.92,37.44,324680.0
2022-04-11 10:00:00,37.41,37.65,37.3,37.49,207800.0,37.41,37.65,37.3,37.49,207800.0
2022-04-11 10:30:00,37.46,38.25,37.22,38.07,134724.0,37.46,38.25,37.22,38.07,134724.0
2022-04-11 11:00:00,38.03,38.49,37.84,37.91,162064.0,38.03,38.49,37.84,37.91,162064.0
2022-04-11 11:30:00,37.83,37.83,37.63,37.7,73872.0,37.83,37.83,37.63,37.7,73872.0
2022-04-11 12:00:00,37.73,37.75,37.28,37.39,54012.0,37.73,37.75,37.28,37.39,54012.0
2022-04-11 12:30:00,37.41,37.46,37.2,37.33,120760.0,37.41,37.46,37.2,37.33,120760.0
2022-04-11 13:00:00,37.25,37.43,37.22,37.38,84492.0,37.25,37.43,37.22,37.38,84492.0
2022-04-11 13:30:00,37.38,37.49,37.26,37.26,66300.0,37.38,37.49,37.26,37.26,66300.0
2022-04-11 14:00:00,37.28,38.0,37.25,37.57,131576.0,37.28,38.0,37.25,37.57,131576.0
2022-04-11 14:30:00,37.66,37.68,37.4,37.61,66220.0,37.66,37.68,37.4,37.61,66220.0
2022-04-11 15:00:00,37.62,37.81,37.62,37.76,57288.0,37.62,37.81,37.62,37.76,57288.0
2022-04-11 15:30:00,37.8,38.21,37.76,38.2,154192.0,37.8,38.21,37.76,38.2,154192.0
2022-04-12 09:30:00,40.23,40.65,40.19,40.61,447012.0,40.23,40.65,40.19,40.61,447012.0
2022-04-12 10:00:00,40.66,40.7,40.26,40.7,170360.0,40.66,40.7,40.26,40.7,170360.0
2022-04-12 10:30:00,40.67,41.16,40.67,40.93,156340.0,40.67,41.16,40.67,40.93,156340.0
2022-04-12 11:00:00,41.0,41.33,40.92,41.19,157996.0,41.0,41.33,40.92,41.19,157996.0
2022-04-12 11:30:00,41.06,41.41,40.92,41.22,84596.0,41.06,41.41,40.92,41.22,84596.0
2022-04-12 12:00:00,41.29,41.3,40.92,41.15,75800.0,41.29,41.3,40.92,41.15,75800.0
2022-04-12 12:30:00,41.15,41.2,40.79,41.08,72428.0,41.15,41.2,40.79,41.08,72428.0
2022-04-12 13:00:00,41.13,41.31,40.99,41.03,76400.0,41.13,41.31,40.99,41.03,76400.0
2022-04-12 13:30:00,40.97,41.06,40.7,40.81,72100.0,40.97,41.06,40.7,40.81,72100.0
2022-04-12 14:00:00,40.84,41.26,40.79,41.07,126324.0,40.84,41.26,40.79,41.07,126324.0
2022-04-12 14:30:00,41.04,41.32,41.02,41.17,82644.0,41.04,41.32,41.02,41.17,82644.0
2022-04-12 15:00:00,41.13,41.13,40.88,40.9,156160.0,41.13,41.13,40.88,40.9,156160.0
2022-04-12 15:30:00,40.86,41.08,40.86,41.03,114728.0,40.86,41.08,40.86,41.03,114728.0
2022-04-13 09:30:00,42.12,42.27,41.59,41.73,239008.0,42.12,42.27,41.59,41.73,239008.0
2022-04-13 10:00:00,41.77,41.88,41.61,41.63,65260.0,41.77,41.88,41.61,41.63,65260.0
2022-04-13 10:30:00,41.53,42.17,40.81,41.94,255192.0,41.53,42.17,40.81,41.94,255192.0
2022-04-13 11:00:00,41.9,42.47,41.8,42.12,133300.0,41.9,42.47,41.8,42.12,133300.0
2022-04-13 11:30:00,42.07,42.45,41.99,42.4,148180.0,42.07,42.45,41.99,42.4,148180.0
2022-04-13 12:00:00,42.36,42.38,42.09,42.2,68236.0,42.36,42.38,42.09,42.2,68236.0
2022-04-13 12:30:00,42.24,42.48,42.16,42.4,105584.0,42.24,42.48,42.16,42.4,105584.0
2022-04-13 13:00:00,42.42,43.18,42.35,43.08,311632.0,42.42,43.18,42.35,43.08,311632.0
2022-04-13 13:30:00,43.13,43.14,42.91,43.09,107724.0,43.13,43.14,42.91,43.09,107724.0
2022-04-13 14:00:00,43.13,43.42,43.05,43.34,308604.0,43.13,43.42,43.05,43.34,308604.0
2022-04-13 14:30:00,43.3,43.43,43.22,43.43,98908.0,43.3,43.43,43.22,43.43,98908.0
2022-04-13 15:00:00,43.41,43.46,43.17,43.17,81428.0,43.41,43.46,43.17,43.17,81428.0
2022-04-13 15:30:00,43.16,43.3,43.09,43.29,190388.0,43.16,43.3,43.09,43.29,190388.0
2022-04-14 09:30:00,42.17,42.43,42.07,42.16,158416.0,42.17,42.43,42.07,42.16,158416.0
2022-04-14 10:00:00,42.12,42.52,42.01,42.44,119820.0,42.12,42.52,42.01,42.44,119820.0
2022-04-14 10:30:00,42.45,42.58,42.06,42.25,41464.0,42.45,42.58,42.06,42.25,41464.0
2022-04-14 11:00:00,42.23,42.4,42.13,42.38,27412.0,42.23,42.4,42.13,42.38,27412.0
2022-04-14 11:30:00,42.25,42.51,41.98,42.46,81776.0,42.25,42.51,41.98,42.46,81776.0
2022-04-14 12:00:00,42.45,43.25,42.37,43.25,248084.0,42.45,43.25,42.37,43.25,248084.0
2022-04-14 12:30:00,43.25,43.63,43.06,43.53,166988.0,43.25,43.63,43.06,43.53,166988.0
2022-04-14 13:00:00,43.58,43.86,43.54,43.79,233504.0,43.58,43.86,43.54,43.79,233504.0
2022-04-14 13:30:00,43.84,44.45,43.81,44.24,156752.0,43.84,44.45,43.81,44.24,156752.0
2022-04-14 14:00:00,44.27,44.88,44.22,44.42,249640.0,44.27,44.88,44.22,44.42,249640.0
2022-04-14 14:30:00,44.54,44.6,44.16,44.27,137260.0,44.54,44.6,44.16,44.27,137260.0
2022-04-14 15:00:00,44.25,44.25,43.89,44.04,63412.0,44.25,44.25,43.89,44.04,63412.0
2022-04-14 15:30:00,44.05,44.06,43.85,43.99,107152.0,44.05,44.06,43.85,43.99,107152.0
2022-04-18 09:30:00,45.06,45.4,44.84,45.21,415348.0,45.06,45.4,44.84,45.21,415348.0
2022-04-18 10:00:00,45.26,45.31,44.78,44.88,211292.0,45.26,45.31,44.78,44.88,211292.0
2022-04-18 10:30:00,45.0,45.09,44.82,45.02,78184.0,45.0,45.09,44.82,45.02,78184.0
2022-04-18 11:00:00,44.98,45.1,44.43,45.01,122776.0,44.98,45.1,44.43,45.01,122776.0
2022-04-18 11:30:00,45.05,45.06,44.74,44.84,172072.0,45.05,45.06,44.74,44.84,172072.0
2022-04-18 12:00:00,44.84,45.47,44.84,45.44,189648.0,44.84,45.47,44.84,45.44,189648.0
2022-04-18 12:30:00,45.48,45.69,45.37,45.63,92016.0,45.48,45.69,45.37,45.63,92016.0
2022-04-18 13:00:00,45.62,45.91,45.3,45.34,164480.0,45.62,45.91,45.3,45.34,164480.0
2022-04-18 13:30:00,45.41,45.77,45.41,45.53,56864.0,45.41,45.77,45.41,45.53,56864.0
2022-04-18 14:00:00,45.42,45.57,44.17,44.81,175940.0,45.42,45.57,44.17,44.81,175940.0
2022-04-18 14:30:00,44.74,44.97,44.66,44.74,93392.0,44.74,44.97,44.66,44.74,93392.0
2022-04-18 15:00:00,44.78,44.88,44.58,44.64,28632.0,44.78,44.88,44.58,44.64,28632.0
2022-04-18 15:30:00,44.58,44.62,44.48,44.59,149096.0,44.58,44.62,44.48,44.59,149096.0
2022-04-19 09:30:00,42.2,42.22,41.53,41.72,420860.0,42.2,42.22,41.53,41.72,420860.0
2022-04-19 10:00:00,41.77,41.82,41.0,41.3,331100.0,41.77,41.82,41.0,41.3,331100.0
2022-04-19 10:30:00,41.23,41.47,41.09,41.45,171956.0,41.23,41.47,41.09,41.45,171956.0
2022-04-19 11:00:00,41.48,41.6,40.5,40.5,250508.0,41.48,41.6,40.5,40.5,250508.0
2022-04-19 11:30:00,40.49,40.91,40.35,40.75,171028.0,40.49,40.91,40.35,40.75,171028.0
2022-04-19 12:00:00,40.68,40.95,40.46,40.95,351396.0,40.68,40.95,40.46,40.95,351396.0
2022-04-19 12:30:00,40.92,41.04,40.63,40.8,175472.0,40.92,41.04,40.63,40.8,175472.0
2022-04-19 13:00:00,40.7,41.11,40.63,41.08,156388.0,40.7,41.11,40.63,41.08,156388.0
2022-04-19 13:30:00,41.08,41.34,41.01,41.27,118568.0,41.08,41.34,41.01,41.27,118568.0
2022-04-19 14:00:00,41.26,41.49,40.42,40.42,407628.0,41.26,41.49,40.42,40.42,407628.0
2022-04-19 14:30:00,40.48,40.79,40.38,40.5,113268.0,40.48,40.79,40.38,40.5,113268.0
2022-04-19 15:00:00,40.49,40.81,40.49,40.74,112008.0,40.49,40.81,40.49,40.74,112008.0
2022-04-19 15:30:00,40.73,40.81,40.64,40.68,215936.0,40.73,40.81,40.64,40.68,215936.0
2022-04-20 09:30:00,41.66,41.84,41.49,41.54,185276.0,41.66,41.84,41.49,41.54,185276.0
2022-04-20 10:00:00,41.66,41.66,40.88,41.05,122556.0,41.66,41.66,40.88,41.05,122556.0
2022-04-20 10:30:00,41.02,41.95,41.02,41.77,224084.0,41.02,41.95,41.02,41.77,224084.0
2022-04-20 11:00:00,41.79,41.91,40.88,41.24,207748.0,41.79,41.91,40.88,41.24,207748.0
2022-04-20 11:30:00,41.22,41.36,39.9,40.2,268436.0,41.22,41.36,39.9,40.2,268436.0
2022-04-20 12:00:00,40.2,40.4,39.76,40.31,157504.0,40.2,40.4,39.76,40.31,157504.0
2022-04-20 12:30:00,40.33,41.0,40.33,40.97,103804.0,40.33,41.0,40.33,40.97,103804.0
2022-04-20 13:00:00,40.99,41.59,40.97,41.54,142004.0,40.99,41.59,40.97,41.54,142004.0
2022-04-20 13:30:00,41.5,41.71,41.19,41.23,33856.0,41.5,41.71,41.19,41.23,33856.0
2022-04-20 14:00:00,41.33,41.34,40.74,40.84,70180.0,41.33,41.34,40.74,40.84,70180.0
2022-04-20 14:30:00,40.95,41.21,40.94,41.04,61272.0,40.95,41.21,40.94,41.04,61272.0
2022-04-20 15:00:00,41.06,41.52,41.06,41.5,70712.0,41.06,41.52,41.06,41.5,70712.0
2022-04-20 15:30:00,41.51,41.6,41.09,41.14,89728.0,41.51,41.6,41.09,41.14,89728.0
2022-04-21 09:30:00,42.4,42.9,42.05,42.87,665164.0,42.4,42.9,42.05,42.87,665164.0
2022-04-21 10:00:00,42.91,43.23,42.64,43.23,117456.0,42.91,43.23,42.64,43.23,117456.0
2022-04-21 10:30:00,43.18,43.18,42.25,42.25,140560.0,43.18,43.18,42.25,42.25,140560.0
2022-04-21 11:00:00,42.24,42.41,41.88,42.25,488128.0,42.24,42.41,41.88,42.25,488128.0
2022-04-21 11:30:00,42.19,42.69,42.08,42.6,78780.0,42.19,42.69,42.08,42.6,78780.0
2022-04-21 12:00:00,42.69,42.84,42.37,42.37,70852.0,42.69,42.84,42.37,42.37,70852.0
2022-04-21 12:30:00,42.33,42.38,41.45,41.62,63088.0,42.33,42.38,41.45,41.62,63088.0
2022-04-21 13:00:00,41.63,42.04,41.57,41.84,35448.0,41.63,42.04,41.57,41.84,35448.0
2022-04-21 13:30:00,41.87,41.98,41.43,41.73,66368.0,41.87,41.98,41.43,41.73,66368.0
2022-04-21 14:00:00,41.8,42.41,41.16,42.41,82900.0,41.8,42.41,41.16,42.41,82900.0
2022-04-21 14:30:00,42.34,42.55,42.17,42.17,83192.0,42.34,42.55,42.17,42.17,83192.0
2022-04-21 15:00:00,42.17,42.17,41.73,41.91,22912.0,42.17,42.17,41.73,41.91,22912.0
2022-04-21 15:30:00,42.01,42.12,41.85,42.1,59872.0,42.01,42.12,41.85,42.1,59872.0
2022-04-22 09:30:00,40.89,41.41,40.68,41.17,219152.0,40.89,41.41,40.68,41.17,219152.0
2022-04-22 10:00:00,41.19,41.33,40.83,41.11,161072.0,41.19,41.33,40.83,41.11,161072.0
2022-04-22 10:30:00,40.98,41.05,40.38,40.38,146024.0,40.98,41.05,40.38,40.38,146024.0
2022-04-22 11:00:00,40.53,40.94,40.42,40.88,65136.0,40.53,40.94,40.42,40.88,65136.0
2022-04-22 11:30:00,40.81,40.81,40.48,40.49,59324.0,40.81,40.81,40.48,40.49,59324.0
2022-04-22 12:00:00,40.66,40.77,40.63,40.77,18412.0,40.66,40.77,40.63,40.77,18412.0
2022-04-22 12:30:00,40.7,41.0,40.58,40.7,25540.0,40.7,41.0,40.58,40.7,25540.0
2022-04-22 13:00:00,40.7,40.7,40.36,40.37,26060.0,40.7,40.7,40.36,40.37,26060.0
2022-04-22 13:30:00,40.41,40.52,40.28,40.44,41260.0,40.41,40.52,40.28,40.44,41260.0
2022-04-22 14:00:00,40.5,40.5,40.28,40.44,44096.0,40.5,40.5,40.28,40.44,44096.0
2022-04-22 14:30:00,40.41,40.41,40.07,40.07,93896.0,40.41,40.41,40.07,40.07,93896.0
2022-04-22 15:00:00,40.11,40.18,40.0,40.07,186348.0,40.11,40.18,40.0,40.07,186348.0
2022-04-22 15:30:00,40.04,40.14,39.96,39.98,203788.0,40.04,40.14,39.96,39.98,203788.0
2022-04-25 09:30:00,36.63,37.49,36.27,37.16,477496.0,36.63,37.49,36.27,37.16,477496.0
2022-04-25 10:00:00,37.15,37.35,36.7,36.93,227696.0,37.15,37.35,36.7,36.93,227696.0
2022-04-25 10:30:00,36.85,37.18,36.58,36.58,127216.0,36.85,37.18,36.58,36.58,127216.0
2022-04-25 11:00:00,36.55,36.78,36.1,36.2,247864.0,36.55,36.78,36.1,36.2,247864.0
2022-04-25 11:30:00,36.2,36.42,36.0,36.39,212344.0,36.2,36.42,36.0,36.39,212344.0
2022-04-25 12:00:00,36.37,37.06,36.31,36.74,167484.0,36.37,37.06,36.31,36.74,167484.0
2022-04-25 12:30:00,36.9,37.13,36.74,37.03,52212.0,36.9,37.13,36.74,37.03,52212.0
2022-04-25 13:00:00,37.09,37.25,36.89,36.98,65572.0,37.09,37.25,36.89,36.98,65572.0
2022-04-25 13:30:00,36.94,37.35,36.85,37.09,42316.0,36.94,37.35,36.85,37.09,42316.0
2022-04-25 14:00:00,37.04,38.23,36.97,38.21,103800.0,37.04,38.23,36.97,38.21,103800.0
2022-04-25 14:30:00,38.1,38.77,38.05,38.58,172660.0,38.1,38.77,38.05,38.58,172660.0
2022-04-25 15:00:00,38.61,38.81,38.32,38.72,71640.0,38.61,38.81,38.32,38.72,71640.0
2022-04-25 15:30:00,38.7,38.9,38.55,38.55,88456.0,38.7,38.9,38.55,38.55,88456.0
2022-04-26 09:30:00,39.29,39.63,38.82,39.06,173724.0,39.29,39.63,38.82,39.06,173724.0
2022-04-26 10:00:00,39.04,39.47,38.48,38.62,67360.0,39.04,39.47,38.48,38.62,67360.0
2022-04-26 10:30:00,38.69,39.3,38.26,39.08,173084.0,38.69,39.3,38.26,39.08,173084.0
2022-04-26 11:00:00,39.12,39.85,39.11,39.41,227596.0,39.12,39.85,39.11,39.41,227596.0
2022-04-26 11:30:00,39.34,39.89,39.27,39.73,128536.0,39.34,39.89,39.27,39.73,128536.0
2022-04-26 12:00:00,39.72,39.87,39.28,39.28,67524.0,39.72,39.87,39.28,39.28,67524.0
2022-04-26 12:30:00,39.31,40.02,39.31,39.61,104520.0,39.31,40.02,39.31,39.61,104520.0
2022-04-26 13:00:00,39.81,40.48,39.81,40.44,172576.0,39.81,40.48,39.81,40.44,172576.0
2022-04-26 13:30:00,40.45,40.5,40.09,40.22,90172.0,40.45,40.5,40.09,40.22,90172.0
2022-04-26 14:00:00,40.25,40.25,39.56,39.62,52212.0,40.25,40.25,39.56,39.62,52212.0
2022-04-26 14:30:00,39.65,39.65,39.38,39.48,86480.0,39.65,39.65,39.38,39.48,86480.0
2022-04-26 15:00:00,39.51,39.75,39.46,39.75,31404.0,39.51,39.75,39.46,39.75,31404.0
2022-04-26 15:30:00,39.73,40.06,39.73,39.98,58496.0,39.73,40.06,39.73,39.98,58496.0
2022-04-27 09:30:00,38.82,39.05,38.52,38.88,147092.0,38.82,39.05,38.52,38.88,147092.0
2022-04-27 10:00:00,38.82,39.15,38.67,38.68,59772.0,38.82,39.15,38.67,38.68,59772.0
2022-04-27 10:30:00,38.81,39.67,38.65,39.56,161764.0,38.81,39.67,38.65,39.56,161764.0
2022-04-27 11:00:00,39.54,39.71,39.03,39.03,142300.0,39.54,39.71,39.03,39.03,142300.0
2022-04-27 11:30:00,39.03,39.3,38.92,39.05,53128.0,39.03,39.3,38.92,39.05,53128.0
2022-04-27 12:00:00,39.03,39.2,38.78,38.93,54208.0,39.03,39.2,38.78,38.93,54208.0
2022-04-27 12:30:00,39.02,39.21,38.84,39.21,75736.0,39.02,39.21,38.84,39.21,75736.0
2022-04-27 13:00:00,39.18,39.31,38.9,39.23,39044.0,39.18,39.31,38.9,39.23,39044.0
2022-04-27 13:30:00,39.2,40.07,39.14,40.05,106252.0,39.2,40.07,39.14,40.05,106252.0
2022-04-27 14:00:00,40.1,40.1,39.73,39.77,69696.0,40.1,40.1,39.73,39.77,69696.0
2022-04-27 14:30:00,39.8,39.8,39.5,39.58,46960.0,39.8,39.8,39.5,39.58,46960.0
2022-04-27 15:00:00,39.62,39.85,39.48,39.85,31696.0,39.62,39.85,39.48,39.85,31696.0
2022-04-27 15:30:00,39.88,39.92,39.73,39.77,39168.0,39.88,39.92,39.73,39.77,39168.0
2022-04-28 09:30:00,39.75,39.88,39.43,39.84,88824.0,39.75,39.88,39.43,39.84,88824.0
2022-04-28 10:00:00,39.84,40.15,39.34,40.13,163752.0,39.84,40.15,39.34,40.13,163752.0
2022-04-28 10:30:00,40.13,40.87,40.12,40.74,315960.0,40.13,40.87,40.12,40.74,315960.0
2022-04-28 11:00:00,40.78,41.02,40.35,40.72,109428.0,40.78,41.02,40.35,40.72,109428.0
2022-04-28 11:30:00,40.58,40.75,40.48,40.63,61664.0,40.58,40.75,40.48,40.63,61664.0
2022-04-28 12:00:00,40.59,40.93,40.59,40.93,99724.0,40.59,40.93,40.59,40.93,99724.0
2022-04-28 12:30:00,40.93,41.0,40.54,40.54,70308.0,40.93,41.0,40.54,40.54,70308.0
2022-04-28 13:00:00,40.56,40.92,40.5,40.92,73332.0,40.56,40.92,40.5,40.92,73332.0
2022-04-28 13:30:00,40.95,40.95,40.7,40.76,40464.0,40.95,40.95,40.7,40.76,40464.0
2022-04-28 14:00:00,40.8,41.13,40.38,41.07,85228.0,40.8,41.13,40.38,41.07,85228.0
2022-04-28 14:30:00,41.17,41.19,40.91,41.05,108464.0,41.17,41.19,40.91,41.05,108464.0
2022-04-28 15:00:00,41.06,41.1,40.91,40.92,25356.0,41.06,41.1,40.91,40.92,25356.0
2022-04-28 15:30:00,40.9,41.09,40.67,41.0,330464.0,40.9,41.09,40.67,41.0,330464.0
2022-04-29 09:30:00,41.73,42.0,41.64,41.94,139596.0,41.73,42.0,41.64,41.94,139596.0
2022-04-29 10:00:00,42.02,42.37,42.01,42.25,61192.0,42.02,42.37,42.01,42.25,61192.0
2022-04-29 10:30:00,42.27,42.48,42.22,42.24,185164.0,42.27,42.48,42.22,42.24,185164.0
2022-04-29 11:00:00,42.22,42.29,41.32,41.43,105588.0,42.22,42.29,41.32,41.43,105588.0
2022-04-29 11:30:00,41.38,41.77,41.37,41.54,73788.0,41.38,41.77,41.37,41.54,73788.0
2022-04-29 12:00:00,41.5,41.72,41.44,41.47,37804.0,41.5,41.72,41.44,41.47,37804.0
2022-04-29 12:30:00,41.45,41.83,41.4,41.67,31276.0,41.45,41.83,41.4,41.67,31276.0
2022-04-29 13:00:00,41.8,41.8,41.18,41.36,41596.0,41.8,41.8,41.18,41.36,41596.0
2022-04-29 13:30:00,41.38,41.42,40.82,40.88,64912.0,41.38,41.42,40.82,40.88,64912.0
2022-04-29 14:00:00,40.81,40.88,40.06,40.32,123164.0,40.81,40.88,40.06,40.32,123164.0
2022-04-29 14:30:00,40.53,40.7,40.17,40.24,73772.0,40.53,40.7,40.17,40.24,73772.0
2022-04-29 15:00:00,40.21,40.21,39.87,40.11,297476.0,40.21,40.21,39.87,40.11,297476.0
2022-04-29 15:30:00,39.94,40.19,39.93,40.03,116768.0,39.94,40.19,39.93,40.03,116768.0
2022-05-02 09:30:00,38.66,38.72,38.18,38.6,267260.0,38.66,38.72,38.18,38.6,267260.0
2022-05-02 10:00:00,38.6,39.27,38.5,39.25,108180.0,38.6,39.27,38.5,39.25,108180.0
2022-05-02 10:30:00,39.29,39.41,38.63,38.77,46796.0,39.29,39.41,38.63,38.77,46796.0
2022-05-02 11:00:00,38.7,39.69,38.63,39.65,161376.0,38.7,39.69,38.63,39.65,161376.0
2022-05-02 11:30:00,39.64,41.0,39.64,40.64,235952.0,39.64,41.0,39.64,40.64,235952.0
2022-05-02 12:00:00,40.6,41.12,40.6,40.86,74364.0,40.6,41.12,40.6,40.86,74364.0
2022-05-02 12:30:00,40.86,41.05,40.52,40.53,36972.0,40.86,41.05,40.52,40.53,36972.0
2022-05-02 13:00:00,40.61,41.12,40.51,40.93,76876.0,40.61,41.12,40.51,40.93,76876.0
2022-05-02 13:30:00,40.81,41.39,40.81,41.37,71892.0,40.81,41.39,40.81,41.37,71892.0
2022-05-02 14:00:00,41.26,41.26,40.42,40.87,54340.0,41.26,41.26,40.42,40.87,54340.0
2022-05-02 14:30:00,40.76,40.95,40.68,40.7,29584.0,40.76,40.95,40.68,40.7,29584.0
2022-05-02 15:00:00,40.68,40.9,40.68,40.9,25444.0,40.68,40.9,40.68,40.9,25444.0
2022-05-02 15:30:00,40.87,41.34,40.79,41.34,79136.0,40.87,41.34,40.79,41.34,79136.0
2022-05-03 09:30:00,40.02,40.76,39.92,40.7,172764.0,40.02,40.76,39.92,40.7,172764.0
2022-05-03 10:00:00,40.72,40.84,40.49,40.55,95128.0,40.72,40.84,40.49,40.55,95128.0
2022-05-03 10:30:00,40.55,40.66,40.13,40.36,92296.0,40.55,40.66,40.13,40.36,92296.0
2022-05-03 11:00:00,40.27,40.4,39.6,39.85,205724.0,40.27,40.4,39.6,39.85,205724.0
2022-05-03 11:30:00,39.71,40.05,39.59,39.96,69408.0,39.71,40.05,39.59,39.96,69408.0
2022-05-03 12:00:00,39.93,39.93,39.62,39.8,32148.0,39.93,39.93,39.62,39.8,32148.0
2022-05-03 12:30:00,39.72,40.03,39.59,40.02,23000.0,39.72,40.03,39.59,40.02,23000.0
2022-05-03 13:00:00,40.03,40.05,39.49,39.58,46608.0,40.03,40.05,39.49,39.58,46608.0
2022-05-03 13:30:00,39.67,39.8,39.41,39.75,43400.0,39.67,39.8,39.41,39.75,43400.0
2022-05-03 14:00:00,39.71,39.71,39.27,39.68,46824.0,39.71,39.71,39.27,39.68,46824.0
2022-05-03 14:30:00,39.75,40.03,39.56,40.03,53416.0,39.75,40.03,39.56,40.03,53416.0
2022-05-03 15:00:00,40.0,40.04,39.8,39.83,50684.0,40.0,40.04,39.8,39.83,50684.0
2022-05-03 15:30:00,39.83,39.92,39.67,39.86,55420.0,39.83,39.92,39.67,39.86,55420.0
2022-05-04 09:30:00,42.33,42.78,41.93,42.0,1610272.0,42.33,42.78,41.93,42.0,1610272.0
2022-05-04 10:00:00,41.91,42.21,41.78,42.06,83524.0,41.91,42.21,41.78,42.06,83524.0
2022-05-04 10:30:00,42.0,42.31,41.75,42.23,148900.0,42.0,42.31,41.75,42.23,148900.0
2022-05-04 11:00:00,42.2,42.3,41.74,42.02,78504.0,42.2,42.3,41.74,42.02,78504.0
2022-05-04 11:30:00,41.99,42.22,41.79,42.2,83628.0,41.99,42.22,41.79,42.2,83628.0
2022-05-04 12:00:00,42.13,42.41,42.04,42.37,460848.0,42.13,42.41,42.04,42.37,460848.0
2022-05-04 12:30:00,42.37,42.79,42.34,42.68,289680.0,42.37,42.79,42.34,42.68,289680.0
2022-05-04 13:00:00,42.79,43.2,42.79,43.05,157656.0,42.79,43.2,42.79,43.05,157656.0
2022-05-04 13:30:00,43.09,43.33,42.84,43.06,145808.0,43.09,43.33,42.84,43.06,145808.0
2022-05-04 14:00:00,43.2,43.36,42.93,43.26,223220.0,43.2,43.36,42.93,43.26,223220.0
2022-05-04 14:30:00,43.25,43.67,42.79,43.43,189884.0,43.25,43.67,42.79,43.43,189884.0
2022-05-04 15:00:00,43.43,43.44,43.07,43.17,82856.0,43.43,43.44,43.07,43.17,82856.0
2022-05-04 15:30:00,43.2,43.4,43.09,43.17,218156.0,43.2,43.4,43.09,43.17,218156.0
2022-05-05 09:30:00,45.02,45.14,44.75,44.95,359744.0,45.02,45.14,44.75,44.95,359744.0
2022-05-05 10:00:00,44.96,45.18,43.94,44.16,224932.0,44.96,45.18,43.94,44.16,224932.0
2022-05-05 10:30:00,44.11,44.25,43.25,43.63,168152.0,44.11,44.25,43.25,43.63,168152.0
2022-05-05 11:00:00,43.64,43.71,43.24,43.64,164184.0,43.64,43.71,43.24,43.64,164184.0
2022-05-05 11:30:00,43.49,43.92,42.25,42.42,302312.0,43.49,43.92,42.25,42.42,302312.0
2022-05-05 12:00:00,42.42,42.79,42.32,42.66,67104.0,42.42,42.79,42.32,42.66,67104.0
2022-05-05 12:30:00,42.69,42.96,42.49,42.84,64868.0,42.69,42.96,42.49,42.84,64868.0
2022-05-05 13:00:00,42.99,43.43,42.83,43.19,190048.0,42.99,43.43,42.83,43.19,190048.0
2022-05-05 13:30:00,43.18,43.45,42.97,43.45,81736.0,43.18,43.45,42.97,43.45,81736.0
2022-05-05 14:00:00,43.39,43.7,43.37,43.48,56548.0,43.39,43.7,43.37,43.48,56548.0
2022-05-05 14:30:00,43.48,43.61,43.45,43.53,38436.0,43.48,43.61,43.45,43.53,38436.0
2022-05-05 15:00:00,43.63,43.63,43.32,43.32,55968.0,43.63,43.63,43.32,43.32,55968.0
2022-05-05 15:30:00,43.27,43.5,43.23,43.43,72748.0,43.27,43.5,43.23,43.43,72748.0
2022-05-06 09:30:00,44.55,44.6,43.45,43.61,185552.0,44.55,44.6,43.45,43.61,185552.0
2022-05-06 10:00:00,43.49,44.21,43.25,44.16,92612.0,43.49,44.21,43.25,44.16,92612.0
2022-05-06 10:30:00,44.11,44.86,44.03,44.74,237892.0,44.11,44.86,44.03,44.74,237892.0
2022-05-06 11:00:00,44.79,45.13,44.6,45.02,130260.0,44.79,45.13,44.6,45.02,130260.0
2022-05-06 11:30:00,44.9,45.18,44.63,44.92,154240.0,44.9,45.18,44.63,44.92,154240.0
2022-05-06 12:00:00,44.88,45.16,44.83,45.0,86984.0,44.88,45.16,44.83,45.0,86984.0
2022-05-06 12:30:00,44.97,45.01,44.72,44.82,35596.0,44.97,45.01,44.72,44.82,35596.0
2022-05-06 13:00:00,44.91,45.09,44.29,44.42,111836.0,44.91,45.09,44.29,44.42,111836.0
2022-05-06 13:30:00,44.5,44.69,44.07,44.22,62452.0,44.5,44.69,44.07,44.22,62452.0
2022-05-06 14:00:00,44.37,44.69,44.05,44.67,51648.0,44.37,44.69,44.05,44.67,51648.0
2022-05-06 14:30:00,44.75,45.0,44.55,44.85,84400.0,44.75,45.0,44.55,44.85,84400.0
2022-05-06 15:00:00,44.85,44.94,44.75,44.81,52752.0,44.85,44.94,44.75,44.81,52752.0
2022-05-06 15:30:00,44.84,45.09,44.84,45.02,175424.0,44.84,45.09,44.84,45.02,175424.0
2022-05-09 09:30:00,42.78,42.97,42.15,42.38,335876.0,42.78,42.97,42.15,42.38,335876.0
2022-05-09 10:00:00,42.33,42.61,41.38,41.57,625680.0,42.33,42.61,41.38,41.57,625680.0
2022-05-09 10:30:00,41.59,41.74,40.75,41.09,177608.0,41.59,41.74,40.75,41.09,177608.0
2022-05-09 11:00:00,41.07,41.38,40.04,40.06,220816.0,41.07,41.38,40.04,40.06,220816.0
2022-05-09 11:30:00,40.04,40.74,39.92,40.54,171520.0,40.04,40.74,39.92,40.54,171520.0
2022-05-09 12:00:00,40.56,40.99,40.33,40.8,113004.0,40.56,40.99,40.33,40.8,113004.0
2022-05-09 12:30:00,40.87,40.93,40.06,40.12,109836.0,40.87,40.93,40.06,40.12,109836.0
2022-05-09 13:00:00,40.09,40.28,39.82,39.98,97304.0,40.09,40.28,39.82,39.98,97304.0
2022-05-09 13:30:00,40.0,40.1,39.5,39.69,151264.0,40.0,40.1,39.5,39.69,151264.0
2022-05-09 14:00:00,39.91,40.02,39.37,39.92,93376.0,39.91,40.02,39.37,39.92,93376.0
2022-05-09 14:30:00,40.16,40.36,39.63,39.91,39912.0,40.16,40.36,39.63,39.91,39912.0
2022-05-09 15:00:00,39.83,40.0,39.53,39.55,73196.0,39.83,40.0,39.53,39.55,73196.0
2022-05-09 15:30:00,39.57,39.72,39.47,39.64,135844.0,39.57,39.72,39.47,39.64,135844.0
2022-05-10 09:30:00,40.13,40.4,39.71,39.82,231704.0,40.13,40.4,39.71,39.82,231704.0
2022-05-10 10:00:00,39.75,40.21,39.6,40.21,96424.0,39.75,40.21,39.6,40.21,96424.0
2022-05-10 10:30:00,40.13,40.23,39.03,39.44,175912.0,40.13,40.23,39.03,39.44,175912.0
2022-05-10 11:00:00,39.38,39.43,38.47,38.75,185640.0,39.38,39.43,38.47,38.75,185640.0
2022-05-10 11:30:00,38.8,38.92,37.72,38.15,243556.0,38.8,38.92,37.72,38.15,243556.0
2022-05-10 12:00:00,38.2,38.62,38.0,38.02,53784.0,38.2,38.62,38.0,38.02,53784.0
2022-05-10 12:30:00,38.09,38.24,37.8,37.84,100860.0,38.09,38.24,37.8,37.84,100860.0
2022-05-10 13:00:00,37.77,38.15,37.61,37.86,84468.0,37.77,38.15,37.61,37.86,84468.0
2022-05-10 13:30:00,37.91,38.66,37.9,38.51,102504.0,37.91,38.66,37.9,38.51,102504.0
2022-05-10 14:00:00,38.46,38.46,37.75,37.82,60596.0,38.46,38.46,37.75,37.82,60596.0
2022-05-10 14:30:00,37.87,38.25,37.75,38.13,65752.0,37.87,38.25,37.75,38.13,65752.0
2022-05-10 15:00:00,38.19,38.24,37.87,37.92,41032.0,38.19,38.24,37.87,37.92,41032.0
2022-05-10 15:30:00,37.86,38.1,37.77,37.85,69640.0,37.86,38.1,37.77,37.85,69640.0
2022-05-11 09:30:00,40.74,41.27,40.74,40.92,341960.0,40.74,41.27,40.74,40.92,341960.0
2022-05-11 10:00:00,40.95,41.2,40.73,40.8,126568.0,40.95,41.2,40.73,40.8,126568.0
2022-05-11 10:30:00,40.63,41.61,40.25,41.38,172168.0,40.63,41.61,40.25,41.38,172168.0
2022-05-11 11:00:00,41.32,41.44,40.96,41.44,66008.0,41.32,41.44,40.96,41.44,66008.0
2022-05-11 11:30:00,41.38,41.63,41.38,41.54,51108.0,41.38,41.63,41.38,41.54,51108.0
2022-05-11 12:00:00,41.46,41.9,41.43,41.61,107512.0,41.46,41.9,41.43,41.61,107512.0
2022-05-11 12:30:00,41.6,41.94,41.47,41.58,78124.0,41.6,41.94,41.47,41.58,78124.0
2022-05-11 13:00:00,41.63,41.94,41.61,41.73,48380.0,41.63,41.94,41.61,41.73,48380.0
2022-05-11 13:30:00,41.74,41.76,40.95,41.37,110052.0,41.74,41.76,40.95,41.37,110052.0
2022-05-11 14:00:00,41.4,41.78,41.4,41.59,74820.0,41.4,41.78,41.4,41.59,74820.0
2022-05-11 14:30:00,41.51,41.55,41.23,41.25,68048.0,41.51,41.55,41.23,41.25,68048.0
2022-05-11 15:00:00,41.2,41.44,41.06,41.34,120744.0,41.2,41.44,41.06,41.34,120744.0
2022-05-11 15:30:00,41.33,41.4,41.13,41.16,73880.0,41.33,41.4,41.13,41.16,73880.0
2022-05-12 09:30:00,41.25,41.26,40.75,41.05,162568.0,41.25,41.26,40.75,41.05,162568.0
2022-05-12 10:00:00,40.75,41.81,40.75,41.74,203360.0,40.75,41.81,40.75,41.74,203360.0
2022-05-12 10:30:00,41.77,42.05,41.56,41.92,178120.0,41.77,42.05,41.56,41.92,178120.0
2022-05-12 11:00:00,41.93,42.25,41.91,42.02,123760.0,41.93,42.25,41.91,42.02,123760.0
2022-05-12 11:30:00,41.88,41.96,41.51,41.51,52472.0,41.88,41.96,41.51,41.51,52472.0
2022-05-12 12:00:00,41.54,41.94,41.27,41.92,43948.0,41.54,41.94,41.27,41.92,43948.0
2022-05-12 12:30:00,42.1,42.1,41.62,41.62,40484.0,42.1,42.1,41.62,41.62,40484.0
2022-05-12 13:00:00,41.5,41.66,41.15,41.43,32824.0,41.5,41.66,41.15,41.43,32824.0
2022-05-12 13:30:00,41.34,41.5,41.1,41.32,34312.0,41.34,41.5,41.1,41.32,34312.0
2022-05-12 14:00:00,41.13,41.57,40.95,41.54,53100.0,41.13,41.57,40.95,41.54,53100.0
2022-05-12 14:30:00,41.6,41.82,41.6,41.63,40108.0,41.6,41.82,41.6,41.63,40108.0
2022-05-12 15:00:00,41.63,42.04,41.58,41.97,55320.0,41.63,42.04,41.58,41.97,55320.0
2022-05-12 15:30:00,41.93,42.04,41.85,41.98,71932.0,41.93,42.04,41.85,41.98,71932.0
2022-05-13 09:30:00,43.0,43.37,42.58,42.82,277164.0,43.0,43.37,42.58,42.82,277164.0
2022-05-13 10:00:00,42.74,43.56,42.7,43.52,221296.0,42.74,43.56,42.7,43.52,221296.0
2022-05-13 10:30:00,43.49,43.6,43.25,43.6,86420.0,43.49,43.6,43.25,43.6,86420.0
2022-05-13 11:00:00,43.56,43.75,43.38,43.38,61748.0,43.56,43.75,43.38,43.38,61748.0
2022-05-13 11:30:00,43.61,43.7,43.5,43.66,59604.0,43.61,43.7,43.5,43.66,59604.0
2022-05-13 12:00:00,43.58,43.85,43.51,43.82,78260.0,43.58,43.85,43.51,43.82,78260.0
2022-05-13 12:30:00,43.87,43.92,43.71,43.81,53408.0,43.87,43.92,43.71,43.81,53408.0
2022-05-13 13:00:00,43.88,43.88,43.55,43.63,69984.0,43.88,43.88,43.55,43.63,69984.0
2022-05-13 13:30:00,43.6,43.76,43.47,43.64,39452.0,43.6,43.76,43.47,43.64,39452.0
2022-05-13 14:00:00,43.61,43.98,43.55,43.96,70180.0,43.61,43.98,43.55,43.96,70180.0
2022-05-13 14:30:00,43.96,43.96,43.8,43.88,36692.0,43.96,43.96,43.8,43.88,36692.0
2022-05-13 15:00:00,43.88,43.91,43.67,43.72,44288.0,43.88,43.91,43.67,43.72,44288.0
2022-05-13 15:30:00,43.69,43.89,43.67,43.86,180024.0,43.69,43.89,43.67,43.86,180024.0
2022-05-16 09:30:00,43.47,43.88,43.4,43.64,181052.0,43.47,43.88,43.4,43.64,181052.0
2022-05-16 10:00:00,43.63,44.05,43.58,44.05,47196.0,43.63,44.05,43.58,44.05,47196.0
2022-05-16 10:30:00,44.06,44.29,43.88,44.07,120932.0,44.06,44.29,43.88,44.07,120932.0
2022-05-16 11:00:00,43.9,44.29,43.85,44.26,57272.0,43.9,44.29,43.85,44.26,57272.0
2022-05-16 11:30:00,44.27,44.6,44.11,44.52,101564.0,44.27,44.6,44.11,44.52,101564.0
2022-05-16 12:00:00,44.61,44.92,44.56,44.68,139652.0,44.61,44.92,44.56,44.68,139652.0
2022-05-16 12:30:00,44.68,44.98,44.52,44.95,74892.0,44.68,44.98,44.52,44.95,74892.0
2022-05-16 13:00:00,44.99,45.13,44.85,45.08,174780.0,44.99,45.13,44.85,45.08,174780.0
2022-05-16 13:30:00,45.0,45.67,44.93,45.43,170904.0,45.0,45.67,44.93,45.43,170904.0
2022-05-16 14:00:00,45.44,45.72,45.13,45.13,126820.0,45.44,45.72,45.13,45.13,126820.0
2022-05-16 14:30:00,45.02,45.14,44.89,45.04,210476.0,45.02,45.14,44.89,45.04,210476.0
2022-05-16 15:00:00,45.05,45.24,45.0,45.08,48844.0,45.05,45.24,45.0,45.08,48844.0
2022-05-16 15:30:00,45.07,45.41,44.95,45.41,130428.0,45.07,45.41,44.95,45.41,130428.0
2022-05-17 09:30:00,45.32,45.78,45.09,45.77,139156.0,45.32,45.78,45.09,45.77,139156.0
2022-05-17 10:00:00,45.74,45.9,45.5,45.5,141892.0,45.74,45.9,45.5,45.5,141892.0
2022-05-17 10:30:00,45.48,45.75,45.47,45.61,42760.0,45.48,45.75,45.47,45.61,42760.0
2022-05-17 11:00:00,45.57,45.65,45.4,45.55,26600.0,45.57,45.65,45.4,45.55,26600.0
2022-05-17 11:30:00,45.36,45.42,44.67,44.9,90972.0,45.36,45.42,44.67,44.9,90972.0
2022-05-17 12:00:00,45.0,45.04,44.32,44.82,75732.0,45.0,45.04,44.32,44.82,75732.0
2022-05-17 12:30:00,44.79,45.28,44.79,45.0,78520.0,44.79,45.28,44.79,45.0,78520.0
2022-05-17 13:00:00,45.11,45.11,44.67,44.96,45600.0,45.11,45.11,44.67,44.96,45600.0
2022-05-17 13:30:00,44.94,45.05,44.78,44.85,51584.0,44.94,45.05,44.78,44.85,51584.0
2022-05-17 14:00:00,44.81,44.89,43.55,43.81,185336.0,44.81,44.89,43.55,43.81,185336.0
2022-05-17 14:30:00,43.82,43.84,43.5,43.59,122692.0,43.82,43.84,43.5,43.59,122692.0
2022-05-17 15:00:00,43.61,43.73,43.52,43.65,26848.0,43.61,43.73,43.52,43.65,26848.0
2022-05-17 15:30:00,43.6,43.65,43.13,43.39,146144.0,43.6,43.65,43.13,43.39,146144.0
2022-05-18 09:30:00,44.29,44.34,43.44,43.48,240288.0,44.29,44.34,43.44,43.48,240288.0
2022-05-18 10:00:00,43.45,43.88,43.45,43.75,70240.0,43.45,43.88,43.45,43.75,70240.0
2022-05-18 10:30:00,44.0,44.26,42.61,42.78,250076.0,44.0,44.26,42.61,42.78,250076.0
2022-05-18 11:00:00,42.77,42.88,41.8,42.14,173984.0,42.77,42.88,41.8,42.14,173984.0
2022-05-18 11:30:00,42.04,42.21,41.8,41.95,82748.0,42.04,42.21,41.8,41.95,82748.0
2022-05-18 12:00:00,41.99,42.22,41.59,41.76,112276.0,41.99,42.22,41.59,41.76,112276.0
2022-05-18 12:30:00,41.6,42.05,41.6,41.83,35888.0,41.6,42.05,41.6,41.83,35888.0
2022-05-18 13:00:00,41.82,41.89,41.46,41.69,78156.0,41.82,41.89,41.46,41.69,78156.0
2022-05-18 13:30:00,41.72,41.76,41.16,41.33,213920.0,41.72,41.76,41.16,41.33,213920.0
2022-05-18 14:00:00,41.34,41.4,40.99,41.36,62336.0,41.34,41.4,40.99,41.36,62336.0
2022-05-18 14:30:00,41.47,41.54,40.78,41.2,87516.0,41.47,41.54,40.78,41.2,87516.0
2022-05-18 15:00:00,41.2,41.36,40.95,41.0,61060.0,41.2,41.36,40.95,41.0,61060.0
2022-05-18 15:30:00,40.94,41.5,40.94,41.41,150968.0,40.94,41.5,40.94,41.41,150968.0
2022-05-19 09:30:00,40.74,41.63,40.68,40.92,290132.0,40.74,41.63,40.68,40.92,290132.0
2022-05-19 10:00:00,40.98,41.49,40.78,41.31,70320.0,40.98,41.49,40.78,41.31,70320.0
2022-05-19 10:30:00,41.41,41.96,41.07,41.71,58252.0,41.41,41.96,41.07,41.71,58252.0
2022-05-19 11:00:00,41.78,42.27,41.78,42.24,75908.0,41.78,42.27,41.78,42.24,75908.0
2022-05-19 11:30:00,42.25,42.44,42.12,42.22,109116.0,42.25,42.44,42.12,42.22,109116.0
2022-05-19 12:00:00,42.2,42.55,42.2,42.38,167432.0,42.2,42.55,42.2,42.38,167432.0
2022-05-19 12:30:00,42.28,42.34,42.02,42.13,38972.0,42.28,42.34,42.02,42.13,38972.0
2022-05-19 13:00:00,42.34,42.75,42.22,42.59,128104.0,42.34,42.75,42.22,42.59,128104.0
2022-05-19 13:30:00,42.58,43.0,42.58,42.94,91548.0,42.58,43.0,42.58,42.94,91548.0
2022-05-19 14:00:00,43.0,43.38,42.91,43.38,111076.0,43.0,43.38,42.91,43.38,111076.0
2022-05-19 14:30:00,43.27,43.32,43.04,43.25,79428.0,43.27,43.32,43.04,43.25,79428.0
2022-05-19 15:00:00,43.31,43.4,42.85,42.85,65016.0,43.31,43.4,42.85,42.85,65016.0
2022-05-19 15:30:00,42.86,42.98,42.51,42.59,53812.0,42.86,42.98,42.51,42.59,53812.0
2022-05-20 09:30:00,43.21,43.76,43.13,43.4,184972.0,43.21,43.76,43.13,43.4,184972.0
2022-05-20 10:00:00,43.38,43.43,42.81,43.09,77552.0,43.38,43.43,42.81,43.09,77552.0
2022-05-20 10:30:00,43.11,43.38,43.0,43.18,50940.0,43.11,43.38,43.0,43.18,50940.0
2022-05-20 11:00:00,43.17,43.32,43.02,43.27,50020.0,43.17,43.32,43.02,43.27,50020.0
2022-05-20 11:30:00,43.18,43.52,43.05,43.36,55360.0,43.18,43.52,43.05,43.36,55360.0
2022-05-20 12:00:00,43.17,43.22,42.62,42.71,56492.0,43.17,43.22,42.62,42.71,56492.0
2022-05-20 12:30:00,42.65,42.96,42.5,42.95,67348.0,42.65,42.96,42.5,42.95,67348.0
2022-05-20 13:00:00,42.86,42.88,42.22,42.88,53512.0,42.86,42.88,42.22,42.88,53512.0
2022-05-20 13:30:00,42.88,43.75,42.88,43.75,99828.0,42.88,43.75,42.88,43.75,99828.0
2022-05-20 14:00:00,43.74,43.76,43.25,43.25,64668.0,43.74,43.76,43.25,43.25,64668.0
2022-05-20 14:30:00,43.18,43.49,43.04,43.46,36168.0,43.18,43.49,43.04,43.46,36168.0
2022-05-20 15:00:00,43.39,43.5,43.22,43.32,31496.0,43.39,43.5,43.22,43.32,31496.0
2022-05-20 15:30:00,43.4,43.62,43.27,43.61,72484.0,43.4,43.62,43.27,43.61,72484.0
2022-05-23 09:30:00,43.37,43.99,43.3,43.64,693596.0,43.37,43.99,43.3,43.64,693596.0
2022-05-23 10:00:00,43.67,43.7,42.96,43.21,617080.0,43.67,43.7,42.96,43.21,617080.0
2022-05-23 10:30:00,43.26,43.44,43.09,43.33,78476.0,43.26,43.44,43.09,43.33,78476.0
2022-05-23 11:00:00,43.45,44.09,43.41,44.07,590500.0,43.45,44.09,43.41,44.07,590500.0
2022-05-23 11:30:00,43.96,44.0,43.79,43.79,28848.0,43.96,44.0,43.79,43.79,28848.0
2022-05-23 12:00:00,43.93,44.07,43.85,43.95,168520.0,43.93,44.07,43.85,43.95,168520.0
2022-05-23 12:30:00,43.86,43.86,43.52,43.52,21652.0,43.86,43.86,43.52,43.52,21652.0
2022-05-23 13:00:00,43.55,43.63,43.4,43.58,35136.0,43.55,43.63,43.4,43.58,35136.0
2022-05-23 13:30:00,43.56,43.79,43.5,43.66,27504.0,43.56,43.79,43.5,43.66,27504.0
2022-05-23 14:00:00,43.68,44.09,43.63,44.07,147208.0,43.68,44.09,43.63,44.07,147208.0
2022-05-23 14:30:00,44.0,44.1,43.75,44.06,40224.0,44.0,44.1,43.75,44.06,40224.0
2022-05-23 15:00:00,44.13,44.33,43.87,43.95,69300.0,44.13,44.33,43.87,43.95,69300.0
2022-05-23 15:30:00,43.93,44.1,43.88,44.1,51684.0,43.93,44.1,43.88,44.1,51684.0
2022-05-24 09:30:00,44.35,45.16,44.34,44.77,246620.0,44.35,45.16,44.34,44.77,246620.0
2022-05-24 10:00:00,44.77,44.84,44.07,44.37,132212.0,44.77,44.84,44.07,44.37,132212.0
2022-05-24 10:30:00,44.38,44.66,44.24,44.63,41944.0,44.38,44.66,44.24,44.63,41944.0
2022-05-24 11:00:00,44.63,44.75,44.25,44.25,77712.0,44.63,44.75,44.25,44.25,77712.0
2022-05-24 11:30:00,44.3,44.45,43.88,44.37,90384.0,44.3,44.45,43.88,44.37,90384.0
2022-05-24 12:00:00,44.25,44.34,43.96,44.11,55020.0,44.25,44.34,43.96,44.11,55020.0
2022-05-24 12:30:00,44.05,44.38,43.99,44.38,6396.0,44.05,44.38,43.99,44.38,6396.0
2022-05-24 13:00:00,44.18,44.21,43.69,43.82,74044.0,44.18,44.21,43.69,43.82,74044.0
2022-05-24 13:30:00,43.81,44.08,43.8,44.05,15860.0,43.81,44.08,43.8,44.05,15860.0
2022-05-24 14:00:00,44.09,44.32,43.7,44.12,33800.0,44.09,44.32,43.7,44.12,33800.0
2022-05-24 14:30:00,44.25,44.48,44.22,44.39,38352.0,44.25,44.48,44.22,44.39,38352.0
2022-05-24 15:00:00,44.45,44.58,44.22,44.31,69968.0,44.45,44.58,44.22,44.31,69968.0
2022-05-24 15:30:00,44.3,44.53,44.26,44.28,49384.0,44.3,44.53,44.26,44.28,49384.0
2022-05-25 09:30:00,44.58,44.94,44.54,44.83,54012.0,44.58,44.94,44.54,44.83,54012.0
2022-05-25 10:00:00,44.81,45.0,44.65,44.92,111968.0,44.81,45.0,44.65,44.92,111968.0
2022-05-25 10:30:00,44.75,44.98,44.49,44.49,78788.0,44.75,44.98,44.49,44.49,78788.0
2022-05-25 11:00:00,44.44,44.6,43.96,44.45,65996.0,44.44,44.6,43.96,44.45,65996.0
2022-05-25 11:30:00,44.38,44.49,43.94,44.12,34408.0,44.38,44.49,43.94,44.12,34408.0
2022-05-25 12:00:00,44.08,44.46,44.08,44.4,63240.0,44.08,44.46,44.08,44.4,63240.0
2022-05-25 12:30:00,44.5,44.59,44.33,44.5,18100.0,44.5,44.59,44.33,44.5,18100.0
2022-05-25 13:00:00,44.58,44.59,44.33,44.33,13840.0,44.58,44.59,44.33,44.33,13840.0
2022-05-25 13:30:00,44.41,44.63,44.41,44.49,30332.0,44.41,44.63,44.41,44.49,30332.0
2022-05-25 14:00:00,44.5,44.8,44.44,44.65,94284.0,44.5,44.8,44.44,44.65,94284.0
2022-05-25 14:30:00,44.78,44.78,44.54,44.68,38244.0,44.78,44.78,44.54,44.68,38244.0
2022-05-25 15:00:00,44.63,44.84,44.63,44.78,70476.0,44.63,44.84,44.63,44.78,70476.0
2022-05-25 15:30:00,44.78,44.85,44.71,44.82,67144.0,44.78,44.85,44.71,44.82,67144.0
2022-05-26 09:30:00,45.46,46.1,45.4,46.0,556471.0,45.46,46.1,45.4,46.0,556471.0
2022-05-26 10:00:00,46.0,46.66,45.91,46.49,188892.0,46.0,46.66,45.91,46.49,188892.0
2022-05-26 10:30:00,46.55,46.83,46.38,46.78,197500.0,46.55,46.83,46.38,46.78,197500.0
2022-05-26 11:00:00,46.77,47.1,46.69,47.0,122947.0,46.77,47.1,46.69,47.0,122947.0
2022-05-26 11:30:00,46.95,47.1,46.93,47.08,81294.0,46.95,47.1,46.93,47.08,81294.0
2022-05-26 12:00:00,47.04,47.27,47.0,47.26,104571.0,47.04,47.27,47.0,47.26,104571.0
2022-05-26 12:30:00,47.26,47.3,47.0,47.0,98093.0,47.26,47.3,47.0,47.0,98093.0
2022-05-26 13:00:00,47.05,47.17,46.96,47.1,76114.0,47.05,47.17,46.96,47.1,76114.0
2022-05-26 13:30:00,47.07,47.24,46.9,47.18,41483.0,47.07,47.24,46.9,47.18,41483.0
2022-05-26 14:00:00,47.18,47.4,46.88,46.91,87393.0,47.18,47.4,46.88,46.91,87393.0
2022-05-26 14:30:00,46.9,47.25,46.84,47.15,77696.0,46.9,47.25,46.84,47.15,77696.0
2022-05-26 15:00:00,47.14,47.15,46.85,46.97,43192.0,47.14,47.15,46.85,46.97,43192.0
2022-05-26 15:30:00,46.93,47.12,46.9,46.97,105360.0,46.93,47.12,46.9,46.97,105360.0
2022-05-27 09:30:00,46.55,47.0,46.4,46.84,133169.0,46.55,47.0,46.4,46.84,133169.0
2022-05-27 10:00:00,46.86,47.0,46.71,46.94,62207.0,46.86,47.0,46.71,46.94,62207.0
2022-05-27 10:30:00,46.93,46.93,46.7,46.74,51809.0,46.93,46.93,46.7,46.74,51809.0
2022-05-27 11:00:00,46.8,47.02,46.37,46.89,60870.0,46.8,47.02,46.37,46.89,60870.0
2022-05-27 11:30:00,46.92,47.21,46.86,47.09,98348.0,46.92,47.21,46.86,47.09,98348.0
2022-05-27 12:00:00,47.2,47.63,47.17,47.57,80917.0,47.2,47.63,47.17,47.57,80917.0
2022-05-27 12:30:00,47.55,47.56,47.26,47.31,29634.0,47.55,47.56,47.26,47.31,29634.0
2022-05-27 13:00:00,47.4,47.51,47.38,47.4,14807.0,47.4,47.51,47.38,47.4,14807.0
2022-05-27 13:30:00,47.36,47.48,47.07,47.48,18079.0,47.36,47.48,47.07,47.48,18079.0
2022-05-27 14:00:00,47.49,47.82,47.49,47.73,24649.0,47.49,47.82,47.49,47.73,24649.0
2022-05-27 14:30:00,47.67,47.69,47.4,47.59,23514.0,47.67,47.69,47.4,47.59,23514.0
2022-05-27 15:00:00,47.58,47.75,47.52,47.73,52046.0,47.58,47.75,47.52,47.73,52046.0
2022-05-27 15:30:00,47.7,47.84,47.6,47.81,114646.0,47.7,47.84,47.6,47.81,114646.0
2022-05-31 09:30:00,50.25,50.56,50.09,50.12,405784.0,50.25,50.56,50.09,50.12,405784.0
2022-05-31 10:00:00,50.12,50.2,49.74,49.88,136866.0,50.12,50.2,49.74,49.88,136866.0
2022-05-31 10:30:00,49.96,50.26,49.59,49.69,72468.0,49.96,50.26,49.59,49.69,72468.0
2022-05-31 11:00:00,49.68,49.72,48.86,49.41,121184.0,49.68,49.72,48.86,49.41,121184.0
2022-05-31 11:30:00,49.36,49.65,49.25,49.25,94790.0,49.36,49.65,49.25,49.25,94790.0
2022-05-31 12:00:00,49.34,49.45,49.11,49.3,22344.0,49.34,49.45,49.11,49.3,22344.0
2022-05-31 12:30:00,49.32,49.83,49.32,49.69,55255.0,49.32,49.83,49.32,49.69,55255.0
2022-05-31 13:00:00,49.72,49.73,49.16,49.41,37992.0,49.72,49.73,49.16,49.41,37992.0
2022-05-31 13:30:00,49.37,49.52,47.44,47.58,246281.0,49.37,49.52,47.44,47.58,246281.0
2022-05-31 14:00:00,47.65,48.24,46.77,46.93,365355.0,47.65,48.24,46.77,46.93,365355.0
2022-05-31 14:30:00,46.81,48.07,46.81,47.75,91844.0,46.81,48.07,46.81,47.75,91844.0
2022-05-31 15:00:00,47.75,48.02,47.6,47.85,57818.0,47.75,48.02,47.6,47.85,57818.0
2022-05-31 15:30:00,47.85,48.0,47.73,47.82,55575.0,47.85,48.0,47.73,47.82,55575.0
2022-06-01 09:30:00,48.97,49.39,48.73,49.08,170030.0,48.97,49.39,48.73,49.08,170030.0
2022-06-01 10:00:00,49.09,49.28,48.7,48.76,73090.0,49.09,49.28,48.7,48.76,73090.0
2022-06-01 10:30:00,48.78,48.9,48.41,48.57,84470.0,48.78,48.9,48.41,48.57,84470.0
2022-06-01 11:00:00,48.57,49.01,48.45,49.01,38805.0,48.57,49.01,48.45,49.01,38805.0
2022-06-01 11:30:00,48.98,48.98,48.63,48.73,28463.0,48.98,48.98,48.63,48.73,28463.0
2022-06-01 12:00:00,48.75,48.81,48.35,48.63,43306.0,48.75,48.81,48.35,48.63,43306.0
2022-06-01 12:30:00,48.73,49.0,48.67,48.96,45121.0,48.73,49.0,48.67,48.96,45121.0
2022-06-01 13:00:00,48.9,49.31,48.76,49.08,64166.0,48.9,49.31,48.76,49.08,64166.0
2022-06-01 13:30:00,49.13,49.13,48.4,48.51,35466.0,49.13,49.13,48.4,48.51,35466.0
2022-06-01 14:00:00,48.41,48.67,47.91,48.2,88192.0,48.41,48.67,47.91,48.2,88192.0
2022-06-01 14:30:00,48.21,48.35,48.15,48.17,34089.0,48.21,48.35,48.15,48.17,34089.0
2022-06-01 15:00:00,48.3,48.64,48.12,48.16,47348.0,48.3,48.64,48.12,48.16,47348.0
2022-06-01 15:30:00,48.11,48.25,47.85,47.94,64568.0,48.11,48.25,47.85,47.94,64568.0
2022-06-02 09:30:00,48.34,49.05,48.19,49.05,193113.0,48.34,49.05,48.19,49.05,193113.0
2022-06-02 10:00:00,49.03,49.12,48.57,48.76,106766.0,49.03,49.12,48.57,48.76,106766.0
2022-06-02 10:30:00,48.65,48.7,47.84,48.05,143985.0,48.65,48.7,47.84,48.05,143985.0
2022-06-02 11:00:00,48.09,49.1,48.09,49.08,129171.0,48.09,49.1,48.09,49.08,129171.0
2022-06-02 11:30:00,49.05,49.59,48.96,49.42,73365.0,49.05,49.59,48.96,49.42,73365.0
2022-06-02 12:00:00,49.46,49.8,49.36,49.65,83747.0,49.46,49.8,49.36,49.65,83747.0
2022-06-02 12:30:00,49.68,50.0,49.47,49.66,72707.0,49.68,50.0,49.47,49.66,72707.0
2022-06-02 13:00:00,49.69,49.86,49.6,49.71,39052.0,49.69,49.86,49.6,49.71,39052.0
2022-06-02 13:30:00,49.79,49.88,49.54,49.71,32865.0,49.79,49.88,49.54,49.71,32865.0
2022-06-02 14:00:00,49.54,49.66,49.42,49.62,45516.0,49.54,49.66,49.42,49.62,45516.0
2022-06-02 14:30:00,49.62,49.62,49.36,49.39,27783.0,49.62,49.62,49.36,49.39,27783.0
2022-06-02 15:00:00,49.42,49.74,49.38,49.68,47014.0,49.42,49.74,49.38,49.68,47014.0
2022-06-02 15:30:00,49.71,49.85,49.62,49.78,74804.0,49.71,49.85,49.62,49.78,74804.0
2022-06-03 09:30:00,49.68,50.24,49.44,50.19,193597.0,49.68,50.24,49.44,50.19,193597.0
2022-06-03 10:00:00,50.2,50.45,50.07,50.44,120078.0,50.2,50.45,50.07,50.44,120078.0
2022-06-03 10:30:00,50.44,50.94,50.35,50.85,106721.0,50.44,50.94,50.35,50.85,106721.0
2022-06-03 11:00:00,50.88,51.29,50.86,51.12,203130.0,50.88,51.29,50.86,51.12,203130.0
2022-06-03 11:30:00,51.15,51.29,50.75,50.78,61846.0,51.15,51.29,50.75,50.78,61846.0
2022-06-03 12:00:00,50.77,50.99,50.71,50.95,36283.0,50.77,50.99,50.71,50.95,36283.0
2022-06-03 12:30:00,50.94,51.14,50.85,50.91,78531.0,50.94,51.14,50.85,50.91,78531.0
2022-06-03 13:00:00,50.91,51.08,50.84,50.95,36673.0,50.91,51.08,50.84,50.95,36673.0
2022-06-03 13:30:00,50.92,50.96,50.72,50.79,13541.0,50.92,50.96,50.72,50.79,13541.0
2022-06-03 14:00:00,50.64,51.2,50.46,51.2,39575.0,50.64,51.2,50.46,51.2,39575.0
2022-06-03 14:30:00,51.16,51.7,51.1,51.57,182198.0,51.16,51.7,51.1,51.57,182198.0
2022-06-03 15:00:00,51.57,52.17,51.47,52.1,180076.0,51.57,52.17,51.47,52.1,180076.0
2022-06-03 15:30:00,52.06,52.15,51.96,52.05,96050.0,52.06,52.15,51.96,52.05,96050.0
2022-06-06 09:30:00,51.7,51.83,50.91,50.99,188563.0,51.7,51.83,50.91,50.99,188563.0
2022-06-06 10:00:00,50.98,51.15,50.79,51.13,123035.0,50.98,51.15,50.79,51.13,123035.0
2022-06-06 10:30:00,51.09,51.32,50.94,51.25,56920.0,51.09,51.32,50.94,51.25,56920.0
2022-06-06 11:00:00,51.28,51.28,50.52,50.73,173372.0,51.28,51.28,50.52,50.73,173372.0
2022-06-06 11:30:00,50.87,51.07,50.79,50.97,67864.0,50.87,51.07,50.79,50.97,67864.0
2022-06-06 12:00:00,51.0,51.34,50.88,51.07,42705.0,51.0,51.34,50.88,51.07,42705.0
2022-06-06 12:30:00,51.06,51.18,50.8,50.98,22067.0,51.06,51.18,50.8,50.98,22067.0
2022-06-06 13:00:00,50.98,51.16,50.76,51.01,29337.0,50.98,51.16,50.76,51.01,29337.0
2022-06-06 13:30:00,51.05,51.45,51.02,51.23,60044.0,51.05,51.45,51.02,51.23,60044.0
2022-06-06 14:00:00,51.26,51.33,50.89,50.91,44873.0,51.26,51.33,50.89,50.91,44873.0
2022-06-06 14:30:00,50.95,51.04,50.8,50.99,32225.0,50.95,51.04,50.8,50.99,32225.0
2022-06-06 15:00:00,50.91,51.17,50.91,51.03,50141.0,50.91,51.17,50.91,51.03,50141.0
2022-06-06 15:30:00,51.06,51.12,50.8,51.12,32958.0,51.06,51.12,50.8,51.12,32958.0
2022-06-07 09:30:00,51.62,52.82,51.5,52.61,174999.0,51.62,52.82,51.5,52.61,174999.0
2022-06-07 10:00:00,52.64,53.07,52.44,52.82,164244.0,52.64,53.07,52.44,52.82,164244.0
2022-06-07 10:30:00,52.85,53.12,52.44,52.45,179127.0,52.85,53.12,52.44,52.45,179127.0
2022-06-07 11:00:00,52.5,52.84,52.16,52.53,74317.0,52.5,52.84,52.16,52.53,74317.0
2022-06-07 11:30:00,52.54,52.96,52.36,52.75,44252.0,52.54,52.96,52.36,52.75,44252.0
2022-06-07 12:00:00,52.81,52.81,52.25,52.54,40153.0,52.81,52.81,52.25,52.54,40153.0
2022-06-07 12:30:00,52.52,52.75,52.43,52.74,24925.0,52.52,52.75,52.43,52.74,24925.0
2022-06-07 13:00:00,52.73,52.77,51.09,51.66,188664.0,52.73,52.77,51.09,51.66,188664.0
2022-06-07 13:30:00,51.64,52.02,51.46,51.88,73529.0,51.64,52.02,51.46,51.88,73529.0
2022-06-07 14:00:00,51.89,52.75,51.82,52.56,77569.0,51.89,52.75,51.82,52.56,77569.0
2022-06-07 14:30:00,52.64,53.17,52.54,53.1,121026.0,52.64,53.17,52.54,53.1,121026.0
2022-06-07 15:00:00,53.1,53.28,53.07,53.07,124035.0,53.1,53.28,53.07,53.07,124035.0
2022-06-07 15:30:00,53.12,53.15,52.99,53.13,45679.0,53.12,53.15,52.99,53.13,45679.0
2022-06-08 09:30:00,53.64,53.64,53.34,53.37,139013.0,53.64,53.64,53.34,53.37,139013.0
2022-06-08 10:00:00,53.36,53.41,52.97,53.3,95438.0,53.36,53.41,52.97,53.3,95438.0
2022-06-08 10:30:00,53.29,53.91,53.06,53.84,114054.0,53.29,53.91,53.06,53.84,114054.0
2022-06-08 11:00:00,53.89,54.31,53.63,54.19,209330.0,53.89,54.31,53.63,54.19,209330.0
2022-06-08 11:30:00,54.26,54.75,54.24,54.63,72541.0,54.26,54.75,54.24,54.63,72541.0
2022-06-08 12:00:00,54.64,54.88,54.5,54.8,70654.0,54.64,54.88,54.5,54.8,70654.0
2022-06-08 12:30:00,54.84,55.34,54.73,55.26,161990.0,54.84,55.34,54.73,55.26,161990.0
2022-06-08 13:00:00,55.29,55.69,55.13,55.15,132555.0,55.29,55.69,55.13,55.15,132555.0
2022-06-08 13:30:00,55.13,55.47,55.0,55.09,115033.0,55.13,55.47,55.0,55.09,115033.0
2022-06-08 14:00:00,55.14,55.38,54.76,54.78,115095.0,55.14,55.38,54.76,54.78,115095.0
2022-06-08 14:30:00,54.82,55.32,54.72,55.25,61035.0,54.82,55.32,54.72,55.25,61035.0
2022-06-08 15:00:00,55.29,55.29,54.97,55.18,44747.0,55.29,55.29,54.97,55.18,44747.0
2022-06-08 15:30:00,55.16,55.53,55.04,55.46,115932.0,55.16,55.53,55.04,55.46,115932.0
2022-06-09 09:30:00,54.45,54.72,54.13,54.62,177951.0,54.45,54.72,54.13,54.62,177951.0
2022-06-09 10:00:00,54.6,54.79,54.55,54.72,79898.0,54.6,54.79,54.55,54.72,79898.0
2022-06-09 10:30:00,54.77,54.89,54.54,54.69,78920.0,54.77,54.89,54.54,54.69,78920.0
2022-06-09 11:00:00,54.7,54.84,54.54,54.84,61540.0,54.7,54.84,54.54,54.84,61540.0
2022-06-09 11:30:00,54.86,54.89,54.43,54.76,53180.0,54.86,54.89,54.43,54.76,53180.0
2022-06-09 12:00:00,54.81,54.83,54.3,54.42,46724.0,54.81,54.83,54.3,54.42,46724.0
2022-06-09 12:30:00,54.44,54.78,54.43,54.78,62594.0,54.44,54.78,54.43,54.78,62594.0
2022-06-09 13:00:00,54.73,54.92,54.7,54.81,88225.0,54.73,54.92,54.7,54.81,88225.0
2022-06-09 13:30:00,54.85,55.09,54.83,55.09,35475.0,54.85,55.09,54.83,55.09,35475.0
2022-06-09 14:00:00,55.06,55.07,54.55,54.58,29919.0,55.06,55.07,54.55,54.58,29919.0
2022-06-09 14:30:00,54.52,54.72,54.47,54.66,29932.0,54.52,54.72,54.47,54.66,29932.0
2022-06-09 15:00:00,54.67,54.69,54.2,54.28,53071.0,54.67,54.69,54.2,54.28,53071.0
2022-06-09 15:30:00,54.28,54.95,54.2,54.59,102745.0,54.28,54.95,54.2,54.59,102745.0
2022-06-10 09:30:00,53.4,54.0,52.96,53.96,264570.0,53.4,54.0,52.96,53.96,264570.0
2022-06-10 10:00:00,53.99,54.0,53.61,53.71,78963.0,53.99,54.0,53.61,53.71,78963.0
2022-06-10 10:30:00,53.65,53.66,51.54,52.33,371402.0,53.65,53.66,51.54,52.33,371402.0
2022-06-10 11:00:00,52.27,52.71,51.5,52.66,154785.0,52.27,52.71,51.5,52.66,154785.0
2022-06-10 11:30:00,52.66,52.97,52.15,52.55,65472.0,52.66,52.97,52.15,52.55,65472.0
2022-06-10 12:00:00,52.65,52.79,52.26,52.56,93392.0,52.65,52.79,52.26,52.56,93392.0
2022-06-10 12:30:00,52.61,52.86,52.3,52.86,44898.0,52.61,52.86,52.3,52.86,44898.0
2022-06-10 13:00:00,52.88,53.45,52.65,53.12,76171.0,52.88,53.45,52.65,53.12,76171.0
2022-06-10 13:30:00,53.08,53.52,53.08,53.19,58904.0,53.08,53.52,53.08,53.19,58904.0
2022-06-10 14:00:00,53.22,53.75,53.1,53.5,109645.0,53.22,53.75,53.1,53.5,109645.0
2022-06-10 14:30:00,53.52,53.52,53.31,53.43,30819.0,53.52,53.52,53.31,53.43,30819.0
2022-06-10 15:00:00,53.42,53.49,53.11,53.45,92831.0,53.42,53.49,53.11,53.45,92831.0
2022-06-10 15:30:00,53.43,53.49,53.22,53.38,59206.0,53.43,53.49,53.22,53.38,59206.0
2022-06-13 09:30:00,52.39,52.61,51.75,52.45,259595.0,52.39,52.61,51.75,52.45,259595.0
2022-06-13 10:00:00,52.46,52.47,51.44,51.47,99425.0,52.46,52.47,51.44,51.47,99425.0
2022-06-13 10:30:00,51.48,51.65,50.53,50.77,300959.0,51.48,51.65,50.53,50.77,300959.0
2022-06-13 11:00:00,50.89,52.1,50.75,52.06,132096.0,50.89,52.1,50.75,52.06,132096.0
2022-06-13 11:30:00,51.97,53.89,51.92,53.75,230208.0,51.97,53.89,51.92,53.75,230208.0
2022-06-13 12:00:00,53.73,54.0,53.55,53.77,118352.0,53.73,54.0,53.55,53.77,118352.0
2022-06-13 12:30:00,53.76,54.51,53.72,54.11,162239.0,53.76,54.51,53.72,54.11,162239.0
2022-06-13 13:00:00,54.18,54.24,53.31,53.36,118158.0,54.18,54.24,53.31,53.36,118158.0
2022-06-13 13:30:00,53.33,53.86,53.18,53.76,42290.0,53.33,53.86,53.18,53.76,42290.0
2022-06-13 14:00:00,53.68,53.69,53.25,53.53,57439.0,53.68,53.69,53.25,53.53,57439.0
2022-06-13 14:30:00,53.42,53.55,52.9,53.21,81926.0,53.42,53.55,52.9,53.21,81926.0
2022-06-13 15:00:00,53.13,53.19,52.8,52.9,60880.0,53.13,53.19,52.8,52.9,60880.0
2022-06-13 15:30:00,52.89,53.7,52.7,53.62,141801.0,52.89,53.7,52.7,53.62,141801.0
2022-06-14 09:30:00,54.33,55.27,54.1,55.1,279648.0,54.33,55.27,54.1,55.1,279648.0
2022-06-14 10:00:00,55.08,55.28,54.79,55.04,99965.0,55.08,55.28,54.79,55.04,99965.0
2022-06-14 10:30:00,55.0,55.22,54.55,55.0,90680.0,55.0,55.22,54.55,55.0,90680.0
2022-06-14 11:00:00,55.0,55.11,54.51,54.51,64955.0,55.0,55.11,54.51,54.51,64955.0
2022-06-14 11:30:00,54.5,54.6,53.9,54.19,82418.0,54.5,54.6,53.9,54.19,82418.0
2022-06-14 12:00:00,54.18,54.18,53.73,54.14,65051.0,54.18,54.18,53.73,54.14,65051.0
2022-06-14 12:30:00,54.12,54.16,53.81,53.83,32550.0,54.12,54.16,53.81,53.83,32550.0
2022-06-14 13:00:00,53.78,53.89,52.21,52.65,202989.0,53.78,53.89,52.21,52.65,202989.0
2022-06-14 13:30:00,52.68,52.83,52.42,52.72,33585.0,52.68,52.83,52.42,52.72,33585.0
2022-06-14 14:00:00,52.69,52.78,51.35,51.69,113995.0,52.69,52.78,51.35,51.69,113995.0
2022-06-14 14:30:00,51.67,51.88,51.3,51.45,54036.0,51.67,51.88,51.3,51.45,54036.0
2022-06-14 15:00:00,51.35,51.35,50.22,51.12,251683.0,51.35,51.35,50.22,51.12,251683.0
2022-06-14 15:30:00,51.12,51.7,51.07,51.46,117371.0,51.12,51.7,51.07,51.46,117371.0
2022-06-15 09:30:00,50.96,51.22,50.52,51.08,118163.0,50.96,51.22,50.52,51.08,118163.0
2022-06-15 10:00:00,51.07,51.41,50.84,51.0,51346.0,51.07,51.41,50.84,51.0,51346.0
2022-06-15 10:30:00,51.03,51.17,49.9,50.71,147688.0,51.03,51.17,49.9,50.71,147688.0
2022-06-15 11:00:00,50.59,51.37,50.59,51.04,29176.0,50.59,51.37,50.59,51.04,29176.0
2022-06-15 11:30:00,51.03,51.28,50.65,50.78,27794.0,51.03,51.28,50.65,50.78,27794.0
2022-06-15 12:00:00,50.74,51.0,50.43,50.69,30455.0,50.74,51.0,50.43,50.69,30455.0
2022-06-15 12:30:00,50.63,51.15,50.63,50.75,35980.0,50.63,51.15,50.63,50.75,35980.0
2022-06-15 13:00:00,50.8,50.96,50.19,50.91,47434.0,50.8,50.96,50.19,50.91,47434.0
2022-06-15 13:30:00,50.89,51.15,50.61,51.0,28128.0,50.89,51.15,50.61,51.0,28128.0
2022-06-15 14:00:00,50.77,51.94,49.53,49.67,193956.0,50.77,51.94,49.53,49.67,193956.0
2022-06-15 14:30:00,49.66,50.44,49.11,49.85,232131.0,49.66,50.44,49.11,49.85,232131.0
2022-06-15 15:00:00,50.0,50.94,49.97,50.39,91006.0,50.0,50.94,49.97,50.39,91006.0
2022-06-15 15:30:00,50.33,50.34,49.74,49.8,160033.0,50.33,50.34,49.74,49.8,160033.0
2022-06-16 09:30:00,49.53,49.7,48.15,48.51,267433.0,49.53,49.7,48.15,48.51,267433.0
2022-06-16 10:00:00,48.5,49.66,47.9,49.64,380843.0,48.5,49.66,47.9,49.64,380843.0
2022-06-16 10:30:00,49.53,50.02,49.31,49.7,104068.0,49.53,50.02,49.31,49.7,104068.0
2022-06-16 11:00:00,49.61,50.22,49.42,49.56,79631.0,49.61,50.22,49.42,49.56,79631.0
2022-06-16 11:30:00,49.55,50.23,49.16,49.98,60242.0,49.55,50.23,49.16,49.98,60242.0
2022-06-16 12:00:00,50.0,50.23,49.72,49.97,80210.0,50.0,50.23,49.72,49.97,80210.0
2022-06-16 12:30:00,49.99,50.74,49.99,50.62,79953.0,49.99,50.74,49.99,50.62,79953.0
2022-06-16 13:00:00,50.74,51.35,50.7,51.22,82232.0,50.74,51.35,50.7,51.22,82232.0
2022-06-16 13:30:00,51.22,51.61,51.1,51.3,111415.0,51.22,51.61,51.1,51.3,111415.0
2022-06-16 14:00:00,51.37,51.37,50.88,51.28,115089.0,51.37,51.37,50.88,51.28,115089.0
2022-06-16 14:30:00,51.21,51.56,51.2,51.4,66393.0,51.21,51.56,51.2,51.4,66393.0
2022-06-16 15:00:00,51.41,51.46,50.82,50.93,45802.0,51.41,51.46,50.82,50.93,45802.0
2022-06-16 15:30:00,50.9,50.93,50.42,50.54,106814.0,50.9,50.93,50.42,50.54,106814.0
2022-06-17 09:30:00,49.32,49.56,48.45,48.48,264337.0,49.32,49.56,48.45,48.48,264337.0
2022-06-17 10:00:00,48.49,48.7,47.51,47.6,380610.0,48.49,48.7,47.51,47.6,380610.0
2022-06-17 10:30:00,47.59,47.66,45.17,46.34,429951.0,47.59,47.66,45.17,46.34,429951.0
2022-06-17 11:00:00,46.4,46.75,45.69,46.34,269786.0,46.4,46.75,45.69,46.34,269786.0
2022-06-17 11:30:00,46.3,46.96,46.0,46.68,181560.0,46.3,46.96,46.0,46.68,181560.0
2022-06-17 12:00:00,46.63,46.79,46.15,46.41,68535.0,46.63,46.79,46.15,46.41,68535.0
2022-06-17 12:30:00,46.46,46.47,45.04,45.69,931997.0,46.46,46.47,45.04,45.69,931997.0
2022-06-17 13:00:00,45.66,45.98,45.35,45.45,93699.0,45.66,45.98,45.35,45.45,93699.0
2022-06-17 13:30:00,45.46,45.48,44.44,44.59,321313.0,45.46,45.48,44.44,44.59,321313.0
2022-06-17 14:00:00,44.5,45.51,44.35,45.33,131972.0,44.5,45.51,44.35,45.33,131972.0
2022-06-17 14:30:00,45.38,45.42,45.05,45.4,116942.0,45.38,45.42,45.05,45.4,116942.0
2022-06-17 15:00:00,45.39,46.08,45.39,45.87,152588.0,45.39,46.08,45.39,45.87,152588.0
2022-06-17 15:30:00,45.89,46.07,45.63,45.66,210855.0,45.89,46.07,45.63,45.66,210855.0
2022-06-21 09:30:00,46.91,47.4,46.86,47.09,244559.0,46.91,47.4,46.86,47.09,244559.0
2022-06-21 10:00:00,47.06,47.27,46.78,46.88,74409.0,47.06,47.27,46.78,46.88,74409.0
2022-06-21 10:30:00,46.88,47.78,46.88,47.45,76844.0,46.88,47.78,46.88,47.45,76844.0
2022-06-21 11:00:00,47.45,47.45,46.53,46.53,68794.0,47.45,47.45,46.53,46.53,68794.0
2022-06-21 11:30:00,46.55,46.76,46.19,46.51,77783.0,46.55,46.76,46.19,46.51,77783.0
2022-06-21 12:00:00,46.46,46.6,46.21,46.59,30137.0,46.46,46.6,46.21,46.59,30137.0
2022-06-21 12:30:00,46.58,46.73,46.2,46.54,40910.0,46.58,46.73,46.2,46.54,40910.0
2022-06-21 13:00:00,46.61,46.82,46.48,46.7,38727.0,46.61,46.82,46.48,46.7,38727.0
2022-06-21 13:30:00,46.67,46.74,46.08,46.37,41673.0,46.67,46.74,46.08,46.37,41673.0
2022-06-21 14:00:00,46.2,46.9,46.06,46.38,30591.0,46.2,46.9,46.06,46.38,30591.0
2022-06-21 14:30:00,46.46,46.51,46.13,46.26,52436.0,46.46,46.51,46.13,46.26,52436.0
2022-06-21 15:00:00,46.35,46.55,46.3,46.34,70607.0,46.35,46.55,46.3,46.34,70607.0
2022-06-21 15:30:00,46.33,46.57,46.27,46.53,68687.0,46.33,46.57,46.27,46.53,68687.0
2022-06-22 09:30:00,41.01,41.72,40.68,41.56,539552.0,41.01,41.72,40.68,41.56,539552.0
2022-06-22 10:00:00,41.53,42.22,41.02,42.14,226027.0,41.53,42.22,41.02,42.14,226027.0
2022-06-22 10:30:00,42.14,43.0,41.87,42.84,214293.0,42.14,43.0,41.87,42.84,214293.0
2022-06-22 11:00:00,42.87,43.4,42.25,43.31,194076.0,42.87,43.4,42.25,43.31,194076.0
2022-06-22 11:30:00,43.34,43.77,43.31,43.65,166086.0,43.34,43.77,43.31,43.65,166086.0
2022-06-22 12:00:00,43.64,44.16,43.63,43.8,161403.0,43.64,44.16,43.63,43.8,161403.0
2022-06-22 12:30:00,43.75,44.16,43.53,44.08,72859.0,43.75,44.16,43.53,44.08,72859.0
2022-06-22 13:00:00,43.94,43.95,43.15,43.58,175084.0,43.94,43.95,43.15,43.58,175084.0
2022-06-22 13:30:00,43.62,44.61,43.53,44.51,123724.0,43.62,44.61,43.53,44.51,123724.0
2022-06-22 14:00:00,44.47,44.62,43.75,43.78,70327.0,44.47,44.62,43.75,43.78,70327.0
2022-06-22 14:30:00,43.77,43.96,43.24,43.81,66366.0,43.77,43.96,43.24,43.81,66366.0
2022-06-22 15:00:00,43.81,43.81,43.38,43.64,56279.0,43.81,43.81,43.38,43.64,56279.0
2022-06-22 15:30:00,43.63,43.64,43.08,43.17,127955.0,43.63,43.64,43.08,43.17,127955.0
2022-06-23 09:30:00,43.82,44.05,42.73,42.96,292753.0,43.82,44.05,42.73,42.96,292753.0
2022-06-23 10:00:00,42.96,43.11,42.43,43.04,138291.0,42.96,43.11,42.43,43.04,138291.0
2022-06-23 10:30:00,43.07,43.07,42.02,42.54,151989.0,43.07,43.07,42.02,42.54,151989.0
2022-06-23 11:00:00,42.59,42.68,42.09,42.63,86384.0,42.59,42.68,42.09,42.63,86384.0
2022-06-23 11:30:00,42.55,42.59,42.12,42.19,45524.0,42.55,42.59,42.12,42.19,45524.0
2022-06-23 12:00:00,42.24,42.24,41.2,41.75,131869.0,42.24,42.24,41.2,41.75,131869.0
2022-06-23 12:30:00,41.78,41.78,40.91,41.01,174973.0,41.78,41.78,40.91,41.01,174973.0
2022-06-23 13:00:00,40.96,41.85,40.82,41.62,152475.0,40.96,41.85,40.82,41.62,152475.0
2022-06-23 13:30:00,41.57,42.09,41.49,41.67,65708.0,41.57,42.09,41.49,41.67,65708.0
2022-06-23 14:00:00,41.61,41.81,41.05,41.07,52936.0,41.61,41.81,41.05,41.07,52936.0
2022-06-23 14:30:00,41.08,41.29,40.81,40.97,114976.0,41.08,41.29,40.81,40.97,114976.0
2022-06-23 15:00:00,40.96,41.17,40.85,41.05,47135.0,40.96,41.17,40.85,41.05,47135.0
2022-06-23 15:30:00,41.01,41.21,40.68,40.69,136018.0,41.01,41.21,40.68,40.69,136018.0
2022-06-24 09:30:00,41.94,42.06,41.39,41.49,215331.0,41.94,42.06,41.39,41.49,215331.0
2022-06-24 10:00:00,41.54,43.3,41.54,43.19,271908.0,41.54,43.3,41.54,43.19,271908.0
2022-06-24 10:30:00,43.13,43.78,43.01,43.72,82833.0,43.13,43.78,43.01,43.72,82833.0
2022-06-24 11:00:00,43.69,43.85,43.5,43.83,57835.0,43.69,43.85,43.5,43.83,57835.0
2022-06-24 11:30:00,43.82,43.83,43.2,43.3,48149.0,43.82,43.83,43.2,43.3,48149.0
2022-06-24 12:00:00,43.3,43.44,42.68,42.7,66394.0,43.3,43.44,42.68,42.7,66394.0
2022-06-24 12:30:00,42.7,42.7,42.31,42.59,47473.0,42.7,42.7,42.31,42.59,47473.0
2022-06-24 13:00:00,42.56,42.64,42.24,42.39,53321.0,42.56,42.64,42.24,42.39,53321.0
2022-06-24 13:30:00,42.38,42.72,42.35,42.58,69203.0,42.38,42.72,42.35,42.58,69203.0
2022-06-24 14:00:00,42.58,43.0,42.34,42.95,43043.0,42.58,43.0,42.34,42.95,43043.0
2022-06-24 14:30:00,42.99,43.08,42.7,42.8,96925.0,42.99,43.08,42.7,42.8,96925.0
2022-06-24 15:00:00,42.77,42.86,42.7,42.84,32338.0,42.77,42.86,42.7,42.84,32338.0
2022-06-24 15:30:00,42.86,42.88,42.61,42.83,95700.0,42.86,42.88,42.61,42.83,95700.0
2022-06-27 09:30:00,42.96,43.12,42.06,42.36,224373.0,42.96,43.12,42.06,42.36,224373.0
2022-06-27 10:00:00,42.35,43.4,42.33,43.33,175262.0,42.35,43.4,42.33,43.33,175262.0
2022-06-27 10:30:00,43.35,44.21,43.27,44.21,138344.0,43.35,44.21,43.27,44.21,138344.0
2022-06-27 11:00:00,44.24,44.28,43.88,44.11,94476.0,44.24,44.28,43.88,44.11,94476.0
2022-06-27 11:30:00,44.15,44.36,43.74,43.9,80951.0,44.15,44.36,43.74,43.9,80951.0
2022-06-27 12:00:00,43.86,44.29,43.85,44.06,84251.0,43.86,44.29,43.85,44.06,84251.0
2022-06-27 12:30:00,44.0,44.95,43.69,44.88,149870.0,44.0,44.95,43.69,44.88,149870.0
2022-06-27 13:00:00,44.88,44.99,44.54,44.62,26877.0,44.88,44.99,44.54,44.62,26877.0
2022-06-27 13:30:00,44.51,44.87,44.43,44.77,55794.0,44.51,44.87,44.43,44.77,55794.0
2022-06-27 14:00:00,44.78,44.78,44.21,44.47,34375.0,44.78,44.78,44.21,44.47,34375.0
2022-06-27 14:30:00,44.26,44.39,44.16,44.16,51276.0,44.26,44.39,44.16,44.16,51276.0
2022-06-27 15:00:00,44.18,44.52,44.17,44.45,31590.0,44.18,44.52,44.17,44.45,31590.0
2022-06-27 15:30:00,44.44,44.68,44.38,44.56,54980.0,44.44,44.68,44.38,44.56,54980.0
2022-06-28 09:30:00,45.89,45.99,45.54,45.75,268099.0,45.89,45.99,45.54,45.75,268099.0
2022-06-28 10:00:00,45.68,46.39,45.56,45.87,202682.0,45.68,46.39,45.56,45.87,202682.0
2022-06-28 10:30:00,45.83,45.88,45.25,45.68,77103.0,45.83,45.88,45.25,45.68,77103.0
2022-06-28 11:00:00,45.68,46.42,45.66,46.04,113630.0,45.68,46.42,45.66,46.04,113630.0
2022-06-28 11:30:00,46.02,46.34,45.96,46.24,53737.0,46.02,46.34,45.96,46.24,53737.0
2022-06-28 12:00:00,46.09,46.96,45.92,46.95,186226.0,46.09,46.96,45.92,46.95,186226.0
2022-06-28 12:30:00,46.98,47.1,46.66,46.87,58941.0,46.98,47.1,46.66,46.87,58941.0
2022-06-28 13:00:00,46.89,46.98,46.47,46.65,124884.0,46.89,46.98,46.47,46.65,124884.0
2022-06-28 13:30:00,46.62,46.69,46.38,46.65,26402.0,46.62,46.69,46.38,46.65,26402.0
2022-06-28 14:00:00,46.69,46.77,46.36,46.72,32876.0,46.69,46.77,46.36,46.72,32876.0
2022-06-28 14:30:00,46.7,46.9,46.6,46.68,55757.0,46.7,46.9,46.6,46.68,55757.0
2022-06-28 15:00:00,46.66,46.7,46.61,46.65,110685.0,46.66,46.7,46.61,46.65,110685.0
2022-06-28 15:30:00,46.64,46.67,46.5,46.64,91192.0,46.64,46.67,46.5,46.64,91192.0
2022-06-29 09:30:00,47.73,48.21,47.4,48.11,305754.0,47.73,48.21,47.4,48.11,305754.0
2022-06-29 10:00:00,48.13,48.32,47.84,48.03,112176.0,48.13,48.32,47.84,48.03,112176.0
2022-06-29 10:30:00,48.04,48.25,47.08,47.4,168922.0,48.04,48.25,47.08,47.4,168922.0
2022-06-29 11:00:00,47.41,47.41,46.59,46.69,124387.0,47.41,47.41,46.59,46.69,124387.0
2022-06-29 11:30:00,46.7,46.75,46.31,46.69,95061.0,46.7,46.75,46.31,46.69,95061.0
2022-06-29 12:00:00,46.63,46.71,46.2,46.23,63073.0,46.63,46.71,46.2,46.23,63073.0
2022-06-29 12:30:00,46.21,46.53,45.94,46.42,191018.0,46.21,46.53,45.94,46.42,191018.0
2022-06-29 13:00:00,46.4,46.4,45.56,45.84,103908.0,46.4,46.4,45.56,45.84,103908.0
2022-06-29 13:30:00,45.93,46.12,45.7,46.0,31043.0,45.93,46.12,45.7,46.0,31043.0
2022-06-29 14:00:00,45.95,46.1,44.76,44.87,68919.0,45.95,46.1,44.76,44.87,68919.0
2022-06-29 14:30:00,44.92,45.22,44.74,44.91,63659.0,44.92,45.22,44.74,44.91,63659.0
2022-06-29 15:00:00,44.87,45.01,44.68,44.97,56288.0,44.87,45.01,44.68,44.97,56288.0
2022-06-29 15:30:00,44.96,44.96,44.61,44.61,81626.0,44.96,44.96,44.61,44.61,81626.0
2022-06-30 09:30:00,43.65,43.87,43.17,43.27,240878.0,43.65,43.87,43.17,43.27,240878.0
2022-06-30 10:00:00,43.23,43.35,42.37,42.6,191127.0,43.23,43.35,42.37,42.6,191127.0
2022-06-30 10:30:00,42.53,42.53,41.48,42.15,170570.0,42.53,42.53,41.48,42.15,170570.0
2022-06-30 11:00:00,42.16,42.98,41.61,42.96,138294.0,42.16,42.98,41.61,42.96,138294.0
2022-06-30 11:30:00,42.96,42.96,42.4,42.81,57967.0,42.96,42.96,42.4,42.81,57967.0
2022-06-30 12:00:00,42.79,43.09,42.39,43.03,64586.0,42.79,43.09,42.39,43.03,64586.0
2022-06-30 12:30:00,43.03,43.28,42.66,42.8,95935.0,43.03,43.28,42.66,42.8,95935.0
2022-06-30 13:00:00,42.66,42.72,42.05,42.06,105611.0,42.66,42.72,42.05,42.06,105611.0
2022-06-30 13:30:00,42.01,42.12,41.68,41.84,52334.0,42.01,42.12,41.68,41.84,52334.0
2022-06-30 14:00:00,41.83,42.14,41.54,41.71,69219.0,41.83,42.14,41.54,41.71,69219.0
2022-06-30 14:30:00,41.69,41.77,41.55,41.71,52975.0,41.69,41.77,41.55,41.71,52975.0
2022-06-30 15:00:00,41.72,41.86,41.52,41.83,47136.0,41.72,41.86,41.52,41.83,47136.0
2022-06-30 15:30:00,41.82,41.91,41.66,41.88,115738.0,41.82,41.91,41.66,41.88,115738.0
2022-07-01 09:30:00,43.45,43.57,42.78,42.87,128186.0,43.45,43.57,42.78,42.87,128186.0
2022-07-01 10:00:00,42.89,43.07,42.41,42.44,71831.0,42.89,43.07,42.41,42.44,71831.0
2022-07-01 10:30:00,42.43,42.9,42.17,42.68,95899.0,42.43,42.9,42.17,42.68,95899.0
2022-07-01 11:00:00,42.66,43.12,42.5,42.79,145215.0,42.66,43.12,42.5,42.79,145215.0
2022-07-01 11:30:00,42.8,42.91,42.5,42.83,28152.0,42.8,42.91,42.5,42.83,28152.0
2022-07-01 12:00:00,42.84,43.32,42.84,43.3,66302.0,42.84,43.32,42.84,43.3,66302.0
2022-07-01 12:30:00,43.33,43.48,42.78,42.93,49460.0,43.33,43.48,42.78,42.93,49460.0
2022-07-01 13:00:00,42.87,43.3,42.8,43.21,21834.0,42.87,43.3,42.8,43.21,21834.0
2022-07-01 13:30:00,43.17,43.7,43.11,43.45,81458.0,43.17,43.7,43.11,43.45,81458.0
2022-07-01 14:00:00,43.43,43.55,43.04,43.04,25931.0,43.43,43.55,43.04,43.04,25931.0
2022-07-01 14:30:00,43.1,43.1,42.71,43.04,16481.0,43.1,43.1,42.71,43.04,16481.0
2022-07-01 15:00:00,43.06,43.1,42.88,43.03,18169.0,43.06,43.1,42.88,43.03,18169.0
2022-07-01 15:30:00,43.05,43.1,42.71,42.94,68005.0,43.05,43.1,42.71,42.94,68005.0
2022-07-05 09:30:00,39.55,39.56,38.01,38.7,673559.0,39.55,39.56,38.01,38.7,673559.0
2022-07-05 10:00:00,38.64,39.33,38.39,38.75,244504.0,38.64,39.33,38.39,38.75,244504.0
2022-07-05 10:30:00,38.77,39.0,37.16,37.33,409675.0,38.77,39.0,37.16,37.33,409675.0
2022-07-05 11:00:00,37.3,37.4,35.67,36.06,397808.0,37.3,37.4,35.67,36.06,397808.0
2022-07-05 11:30:00,36.08,36.29,35.16,36.06,463474.0,36.08,36.29,35.16,36.06,463474.0
2022-07-05 12:00:00,36.02,36.18,35.66,36.06,207043.0,36.02,36.18,35.66,36.06,207043.0
2022-07-05 12:30:00,36.2,36.39,35.12,35.14,453478.0,36.2,36.39,35.12,35.14,453478.0
2022-07-05 13:00:00,35.17,35.2,34.63,34.88,419886.0,35.17,35.2,34.63,34.88,419886.0
2022-07-05 13:30:00,34.92,35.03,34.25,34.32,365667.0,34.92,35.03,34.25,34.32,365667.0
2022-07-05 14:00:00,34.38,35.75,34.26,35.74,424764.0,34.38,35.75,34.26,35.74,424764.0
2022-07-05 14:30:00,35.68,35.87,35.31,35.44,368516.0,35.68,35.87,35.31,35.44,368516.0
2022-07-05 15:00:00,35.47,35.96,35.39,35.93,153429.0,35.47,35.96,35.39,35.93,153429.0
2022-07-05 15:30:00,35.92,35.94,35.59,35.64,245478.0,35.92,35.94,35.59,35.64,245478.0
2022-07-06 09:30:00,34.34,35.06,34.08,34.27,451347.0,34.34,35.06,34.08,34.27,451347.0
2022-07-06 10:00:00,34.27,34.6,32.73,33.36,488685.0,34.27,34.6,32.73,33.36,488685.0
2022-07-06 10:30:00,33.34,33.59,32.55,33.32,483706.0,33.34,33.59,32.55,33.32,483706.0
2022-07-06 11:00:00,33.35,34.06,32.77,34.06,521198.0,33.35,34.06,32.77,34.06,521198.0
2022-07-06 11:30:00,34.09,34.14,33.22,33.29,417435.0,34.09,34.14,33.22,33.29,417435.0
2022-07-06 12:00:00,33.43,33.74,33.1,33.58,114132.0,33.43,33.74,33.1,33.58,114132.0
2022-07-06 12:30:00,33.57,33.84,33.17,33.4,70582.0,33.57,33.84,33.17,33.4,70582.0
2022-07-06 13:00:00,33.48,34.54,33.47,34.23,251802.0,33.48,34.54,33.47,34.23,251802.0
2022-07-06 13:30:00,34.25,34.62,34.01,34.34,190556.0,34.25,34.62,34.01,34.34,190556.0
2022-07-06 14:00:00,34.28,34.74,34.14,34.55,114539.0,34.28,34.74,34.14,34.55,114539.0
2022-07-06 14:30:00,34.57,34.76,34.31,34.64,231127.0,34.57,34.76,34.31,34.64,231127.0
2022-07-06 15:00:00,34.64,34.67,34.43,34.57,130286.0,34.64,34.67,34.43,34.57,130286.0
2022-07-06 15:30:00,34.56,34.64,34.38,34.58,193176.0,34.56,34.64,34.38,34.58,193176.0
2022-07-07 09:30:00,36.92,37.64,36.75,37.54,638035.0,36.92,37.64,36.75,37.54,638035.0
2022-07-07 10:00:00,37.55,37.58,36.99,37.32,240789.0,37.55,37.58,36.99,37.32,240789.0
2022-07-07 10:30:00,37.34,37.95,37.13,37.32,171063.0,37.34,37.95,37.13,37.32,171063.0
2022-07-07 11:00:00,37.2,37.9,37.0,37.8,206937.0,37.2,37.9,37.0,37.8,206937.0
2022-07-07 11:30:00,37.77,38.2,37.77,38.08,150700.0,37.77,38.2,37.77,38.08,150700.0
2022-07-07 12:00:00,38.07,38.29,37.95,38.04,90669.0,38.07,38.29,37.95,38.04,90669.0
2022-07-07 12:30:00,38.08,38.18,37.83,37.99,72042.0,38.08,38.18,37.83,37.99,72042.0
2022-07-07 13:00:00,37.98,38.23,37.66,37.66,316238.0,37.98,38.23,37.66,37.66,316238.0
2022-07-07 13:30:00,37.7,38.0,37.69,37.92,36597.0,37.7,38.0,37.69,37.92,36597.0
2022-07-07 14:00:00,37.89,37.95,37.43,37.49,69503.0,37.89,37.95,37.43,37.49,69503.0
2022-07-07 14:30:00,37.46,37.74,37.44,37.74,72093.0,37.46,37.74,37.44,37.74,72093.0
2022-07-07 15:00:00,37.75,37.75,37.44,37.54,97811.0,37.75,37.75,37.44,37.54,97811.0
2022-07-07 15:30:00,37.49,37.54,37.15,37.16,92391.0,37.49,37.54,37.15,37.16,92391.0
2022-07-08 09:30:00,39.33,39.35,37.93,38.09,579366.0,39.33,39.35,37.93,38.09,579366.0
2022-07-08 10:00:00,38.09,38.6,37.84,38.49,173040.0,38.09,38.6,37.84,38.49,173040.0
2022-07-08 10:30:00,38.51,39.23,38.29,38.96,281229.0,38.51,39.23,38.29,38.96,281229.0
2022-07-08 11:00:00,39.0,39.2,38.35,39.2,123300.0,39.0,39.2,38.35,39.2,123300.0
2022-07-08 11:30:00,39.25,39.37,39.05,39.37,174781.0,39.25,39.37,39.05,39.37,174781.0
2022-07-08 12:00:00,39.4,39.45,39.05,39.17,140941.0,39.4,39.45,39.05,39.17,140941.0
2022-07-08 12:30:00,39.13,39.3,38.95,39.14,67281.0,39.13,39.3,38.95,39.14,67281.0
2022-07-08 13:00:00,39.17,39.35,38.94,39.2,55466.0,39.17,39.35,38.94,39.2,55466.0
2022-07-08 13:30:00,39.26,39.61,39.08,39.16,101409.0,39.26,39.61,39.08,39.16,101409.0
2022-07-08 14:00:00,39.23,39.42,38.84,39.41,74729.0,39.23,39.42,38.84,39.41,74729.0
2022-07-08 14:30:00,39.44,39.56,39.36,39.44,32297.0,39.44,39.56,39.36,39.44,32297.0
2022-07-08 15:00:00,39.44,39.5,39.2,39.32,96981.0,39.44,39.5,39.2,39.32,96981.0
2022-07-08 15:30:00,39.32,39.35,39.14,39.18,61252.0,39.32,39.35,39.14,39.18,61252.0
2022-07-11 09:30:00,38.49,38.49,37.33,38.19,183764.0,38.49,38.49,37.33,38.19,183764.0
2022-07-11 10:00:00,38.18,38.2,37.45,37.55,97599.0,38.18,38.2,37.45,37.55,97599.0
2022-07-11 10:30:00,37.55,38.39,37.54,37.93,76718.0,37.55,38.39,37.54,37.93,76718.0
2022-07-11 11:00:00,37.95,39.0,37.74,38.9,82006.0,37.95,39.0,37.74,38.9,82006.0
2022-07-11 11:30:00,38.86,39.19,38.78,39.01,44308.0,38.86,39.19,38.78,39.01,44308.0
2022-07-11 12:00:00,38.98,39.07,38.77,38.96,34111.0,38.98,39.07,38.77,38.96,34111.0
2022-07-11 12:30:00,38.9,39.36,38.9,39.16,50007.0,38.9,39.36,38.9,39.16,50007.0
2022-07-11 13:00:00,39.09,39.6,39.09,39.38,80421.0,39.09,39.6,39.09,39.38,80421.0
2022-07-11 13:30:00,39.37,39.48,39.08,39.3,38714.0,39.37,39.48,39.08,39.3,38714.0
2022-07-11 14:00:00,39.32,39.7,38.94,39.68,44141.0,39.32,39.7,38.94,39.68,44141.0
2022-07-11 14:30:00,39.68,39.79,39.33,39.33,71689.0,39.68,39.79,39.33,39.33,71689.0
2022-07-11 15:00:00,39.35,39.48,39.18,39.28,63833.0,39.35,39.48,39.18,39.28,63833.0
2022-07-11 15:30:00,39.23,39.31,39.02,39.03,100848.0,39.23,39.31,39.02,39.03,100848.0
2022-07-12 09:30:00,35.63,36.15,34.44,34.7,461455.0,35.63,36.15,34.44,34.7,461455.0
2022-07-12 10:00:00,34.62,34.62,33.88,34.25,533863.0,34.62,34.62,33.88,34.25,533863.0
2022-07-12 10:30:00,34.17,34.54,33.74,34.05,290123.0,34.17,34.54,33.74,34.05,290123.0
2022-07-12 11:00:00,34.05,34.48,33.74,34.24,221636.0,34.05,34.48,33.74,34.24,221636.0
2022-07-12 11:30:00,34.18,34.38,33.81,34.07,100085.0,34.18,34.38,33.81,34.07,100085.0
2022-07-12 12:00:00,34.0,34.23,33.69,33.95,138523.0,34.0,34.23,33.69,33.95,138523.0
2022-07-12 12:30:00,33.96,34.17,33.86,33.86,110337.0,33.96,34.17,33.86,33.86,110337.0
2022-07-12 13:00:00,33.86,34.26,33.82,34.09,102583.0,33.86,34.26,33.82,34.09,102583.0
2022-07-12 13:30:00,34.17,34.35,33.99,34.26,218490.0,34.17,34.35,33.99,34.26,218490.0
2022-07-12 14:00:00,34.26,34.48,33.92,34.01,200201.0,34.26,34.48,33.92,34.01,200201.0
2022-07-12 14:30:00,33.98,34.09,33.73,33.86,170929.0,33.98,34.09,33.73,33.86,170929.0
2022-07-12 15:00:00,33.82,33.9,33.69,33.88,247485.0,33.82,33.9,33.69,33.88,247485.0
2022-07-12 15:30:00,33.89,33.96,33.8,33.94,225608.0,33.89,33.96,33.8,33.94,225608.0
2022-07-13 09:30:00,34.24,34.7,33.89,34.31,427986.0,34.24,34.7,33.89,34.31,427986.0
2022-07-13 10:00:00,34.35,34.35,33.65,33.78,221174.0,34.35,34.35,33.65,33.78,221174.0
2022-07-13 10:30:00,33.78,35.03,33.43,34.89,300891.0,33.78,35.03,33.43,34.89,300891.0
2022-07-13 11:00:00,34.92,35.45,34.56,34.59,460967.0,34.92,35.45,34.56,34.59,460967.0
2022-07-13 11:30:00,34.6,34.61,34.0,34.02,184038.0,34.6,34.61,34.0,34.02,184038.0
2022-07-13 12:00:00,34.04,34.17,33.8,34.1,119941.0,34.04,34.17,33.8,34.1,119941.0
2022-07-13 12:30:00,34.12,34.5,34.07,34.46,128330.0,34.12,34.5,34.07,34.46,128330.0
2022-07-13 13:00:00,34.42,34.52,34.15,34.37,220559.0,34.42,34.52,34.15,34.37,220559.0
2022-07-13 13:30:00,34.38,34.79,34.35,34.78,152058.0,34.38,34.79,34.35,34.78,152058.0
2022-07-13 14:00:00,34.73,34.9,34.4,34.9,69627.0,34.73,34.9,34.4,34.9,69627.0
2022-07-13 14:30:00,34.89,34.93,34.63,34.87,107794.0,34.89,34.93,34.63,34.87,107794.0
2022-07-13 15:00:00,34.83,34.85,34.62,34.66,61683.0,34.83,34.85,34.62,34.66,61683.0
2022-07-13 15:30:00,34.65,34.68,34.27,34.33,80699.0,34.65,34.68,34.27,34.33,80699.0
2022-07-14 09:30:00,32.44,32.53,31.02,31.87,973920.0,32.44,32.53,31.02,31.87,973920.0
2022-07-14 10:00:00,31.87,32.59,31.31,32.43,356862.0,31.87,32.59,31.31,32.43,356862.0
2022-07-14 10:30:00,32.38,32.85,31.72,32.65,342529.0,32.38,32.85,31.72,32.65,342529.0
2022-07-14 11:00:00,32.6,33.24,32.59,32.82,205304.0,32.6,33.24,32.59,32.82,205304.0
2022-07-14 11:30:00,32.79,33.29,32.45,33.11,129176.0,32.79,33.29,32.45,33.11,129176.0
2022-07-14 12:00:00,33.11,33.11,32.68,32.8,63853.0,33.11,33.11,32.68,32.8,63853.0
2022-07-14 12:30:00,32.81,33.31,32.77,32.91,203089.0,32.81,33.31,32.77,32.91,203089.0
2022-07-14 13:00:00,33.0,33.51,32.91,33.3,81367.0,33.0,33.51,32.91,33.3,81367.0
2022-07-14 13:30:00,33.27,33.46,33.11,33.39,61189.0,33.27,33.46,33.11,33.39,61189.0
2022-07-14 14:00:00,33.41,33.85,33.3,33.6,108466.0,33.41,33.85,33.3,33.6,108466.0
2022-07-14 14:30:00,33.6,34.3,33.48,34.08,285160.0,33.6,34.3,33.48,34.08,285160.0
2022-07-14 15:00:00,34.09,34.12,33.86,33.99,78938.0,34.09,34.12,33.86,33.99,78938.0
2022-07-14 15:30:00,33.98,33.98,33.77,33.89,166333.0,33.98,33.98,33.77,33.89,166333.0
2022-07-15 09:30:00,34.91,35.15,34.02,34.28,377987.0,34.91,35.15,34.02,34.28,377987.0
2022-07-15 10:00:00,34.3,35.08,34.3,35.08,312651.0,34.3,35.08,34.3,35.08,312651.0
2022-07-15 10:30:00,35.1,35.29,34.88,35.09,197566.0,35.1,35.29,34.88,35.09,197566.0
2022-07-15 11:00:00,35.0,35.43,34.77,35.13,150182.0,35.0,35.43,34.77,35.13,150182.0
2022-07-15 11:30:00,35.17,35.25,34.88,34.97,53458.0,35.17,35.25,34.88,34.97,53458.0
2022-07-15 12:00:00,35.0,35.01,34.55,34.67,73393.0,35.0,35.01,34.55,34.67,73393.0
2022-07-15 12:30:00,34.78,35.1,34.71,34.96,170965.0,34.78,35.1,34.71,34.96,170965.0
2022-07-15 13:00:00,35.0,35.24,34.95,35.01,131348.0,35.0,35.24,34.95,35.01,131348.0
2022-07-15 13:30:00,35.05,35.06,34.56,34.73,47610.0,35.05,35.06,34.56,34.73,47610.0
2022-07-15 14:00:00,34.77,34.98,34.47,34.68,48002.0,34.77,34.98,34.47,34.68,48002.0
2022-07-15 14:30:00,34.68,34.84,34.66,34.8,33763.0,34.68,34.84,34.66,34.8,33763.0
2022-07-15 15:00:00,34.78,34.78,34.57,34.64,60061.0,34.78,34.78,34.57,34.64,60061.0
2022-07-15 15:30:00,34.65,34.72,34.43,34.64,172652.0,34.65,34.72,34.43,34.64,172652.0
2022-07-18 09:30:00,37.68,38.17,37.6,38.03,391693.0,37.68,38.17,37.6,38.03,391693.0
2022-07-18 10:00:00,37.99,38.02,37.42,37.45,168865.0,37.99,38.02,37.42,37.45,168865.0
2022-07-18 10:30:00,37.45,37.75,37.4,37.68,116493.0,37.45,37.75,37.4,37.68,116493.0
2022-07-18 11:00:00,37.64,37.93,37.28,37.85,102606.0,37.64,37.93,37.28,37.85,102606.0
2022-07-18 11:30:00,37.84,37.9,37.5,37.84,183664.0,37.84,37.9,37.5,37.84,183664.0
2022-07-18 12:00:00,37.85,37.93,37.53,37.59,70503.0,37.85,37.93,37.53,37.59,70503.0
2022-07-18 12:30:00,37.6,37.66,37.34,37.5,36428.0,37.6,37.66,37.34,37.5,36428.0
2022-07-18 13:00:00,37.53,37.96,37.53,37.96,71709.0,37.53,37.96,37.53,37.96,71709.0
2022-07-18 13:30:00,37.92,37.94,37.45,37.46,52239.0,37.92,37.94,37.45,37.46,52239.0
2022-07-18 14:00:00,37.49,37.9,37.23,37.87,139913.0,37.49,37.9,37.23,37.87,139913.0
2022-07-18 14:30:00,37.89,37.95,37.53,37.62,126634.0,37.89,37.95,37.53,37.62,126634.0
2022-07-18 15:00:00,37.58,37.58,37.35,37.4,75879.0,37.58,37.58,37.35,37.4,75879.0
2022-07-18 15:30:00,37.4,37.51,37.25,37.4,224965.0,37.4,37.51,37.25,37.4,224965.0
2022-07-19 09:30:00,36.66,37.55,36.65,37.06,194205.0,36.66,37.55,36.65,37.06,194205.0
2022-07-19 10:00:00,37.02,37.7,36.8,37.58,116661.0,37.02,37.7,36.8,37.58,116661.0
2022-07-19 10:30:00,37.62,37.8,37.11,37.43,59346.0,37.62,37.8,37.11,37.43,59346.0
2022-07-19 11:00:00,37.5,37.53,37.1,37.32,53799.0,37.5,37.53,37.1,37.32,53799.0
2022-07-19 11:30:00,37.35,37.88,37.3,37.88,59305.0,37.35,37.88,37.3,37.88,59305.0
2022-07-19 12:00:00,37.9,38.32,37.83,38.27,77641.0,37.9,38.32,37.83,38.27,77641.0
2022-07-19 12:30:00,38.29,38.56,38.18,38.52,114764.0,38.29,38.56,38.18,38.52,114764.0
2022-07-19 13:00:00,38.56,38.71,38.41,38.52,104765.0,38.56,38.71,38.41,38.52,104765.0
2022-07-19 13:30:00,38.52,38.63,38.43,38.53,61849.0,38.52,38.63,38.43,38.53,61849.0
2022-07-19 14:00:00,38.54,38.57,38.36,38.5,40382.0,38.54,38.57,38.36,38.5,40382.0
2022-07-19 14:30:00,38.49,38.57,38.42,38.49,54405.0,38.49,38.57,38.42,38.49,54405.0
2022-07-19 15:00:00,38.49,38.59,38.44,38.53,48675.0,38.49,38.59,38.44,38.53,48675.0
2022-07-19 15:30:00,38.53,38.57,38.47,38.55,181088.0,38.53,38.57,38.47,38.55,181088.0
2022-07-20 09:30:00,37.77,37.93,37.25,37.65,193648.0,37.77,37.93,37.25,37.65,193648.0
2022-07-20 10:00:00,37.58,37.76,37.42,37.65,89583.0,37.58,37.76,37.42,37.65,89583.0
2022-07-20 10:30:00,37.67,38.6,37.16,38.56,292826.0,37.67,38.6,37.16,38.56,292826.0
2022-07-20 11:00:00,38.51,38.6,38.03,38.2,66375.0,38.51,38.6,38.03,38.2,66375.0
2022-07-20 11:30:00,38.16,38.51,38.03,38.49,34412.0,38.16,38.51,38.03,38.49,34412.0
2022-07-20 12:00:00,38.4,38.77,38.29,38.67,57778.0,38.4,38.77,38.29,38.67,57778.0
2022-07-20 12:30:00,38.68,38.82,38.42,38.74,136732.0,38.68,38.82,38.42,38.74,136732.0
2022-07-20 13:00:00,38.74,38.74,38.16,38.29,75480.0,38.74,38.74,38.16,38.29,75480.0
2022-07-20 13:30:00,38.29,38.47,38.02,38.05,44818.0,38.29,38.47,38.02,38.05,44818.0
2022-07-20 14:00:00,38.04,38.53,37.75,38.52,70437.0,38.04,38.53,37.75,38.52,70437.0
2022-07-20 14:30:00,38.52,38.6,38.3,38.4,74039.0,38.52,38.6,38.3,38.4,74039.0
2022-07-20 15:00:00,38.4,38.56,38.21,38.32,84035.0,38.4,38.56,38.21,38.32,84035.0
2022-07-20 15:30:00,38.3,38.49,38.23,38.27,111586.0,38.3,38.49,38.23,38.27,111586.0
2022-07-21 09:30:00,36.09,37.05,35.94,36.89,245042.0,36.09,37.05,35.94,36.89,245042.0
2022-07-21 10:00:00,36.85,36.86,35.52,35.6,242767.0,36.85,36.86,35.52,35.6,242767.0
2022-07-21 10:30:00,35.62,36.6,35.62,36.43,214484.0,35.62,36.6,35.62,36.43,214484.0
2022-07-21 11:00:00,36.41,36.57,35.73,36.53,112045.0,36.41,36.57,35.73,36.53,112045.0
2022-07-21 11:30:00,36.57,36.81,36.2,36.73,59899.0,36.57,36.81,36.2,36.73,59899.0
2022-07-21 12:00:00,36.75,36.9,36.56,36.74,90582.0,36.75,36.9,36.56,36.74,90582.0
2022-07-21 12:30:00,36.66,36.84,36.51,36.82,53720.0,36.66,36.84,36.51,36.82,53720.0
2022-07-21 13:00:00,36.84,36.9,36.45,36.66,71492.0,36.84,36.9,36.45,36.66,71492.0
2022-07-21 13:30:00,36.63,36.93,36.52,36.66,28989.0,36.63,36.93,36.52,36.66,28989.0
2022-07-21 14:00:00,36.6,36.7,36.29,36.52,112177.0,36.6,36.7,36.29,36.52,112177.0
2022-07-21 14:30:00,36.53,36.58,36.26,36.32,56042.0,36.53,36.58,36.26,36.32,56042.0
2022-07-21 15:00:00,36.38,36.4,36.16,36.31,42940.0,36.38,36.4,36.16,36.31,42940.0
2022-07-21 15:30:00,36.27,36.34,36.16,36.29,100490.0,36.27,36.34,36.16,36.29,100490.0
2022-07-22 09:30:00,36.12,37.2,36.12,36.4,204131.0,36.12,37.2,36.12,36.4,204131.0
2022-07-22 10:00:00,36.51,36.96,36.27,36.73,180712.0,36.51,36.96,36.27,36.73,180712.0
2022-07-22 10:30:00,36.71,37.09,36.58,37.0,58220.0,36.71,37.09,36.58,37.0,58220.0
2022-07-22 11:00:00,36.97,37.27,36.77,37.26,130236.0,36.97,37.27,36.77,37.26,130236.0
2022-07-22 11:30:00,37.18,37.34,36.88,37.16,65000.0,37.18,37.34,36.88,37.16,65000.0
2022-07-22 12:00:00,37.17,37.24,37.01,37.18,32401.0,37.17,37.24,37.01,37.18,32401.0
2022-07-22 12:30:00,37.16,37.17,36.52,36.68,75307.0,37.16,37.17,36.52,36.68,75307.0
2022-07-22 13:00:00,36.62,36.63,36.02,36.16,108573.0,36.62,36.63,36.02,36.16,108573.0
2022-07-22 13:30:00,36.11,36.31,35.97,36.07,89581.0,36.11,36.31,35.97,36.07,89581.0
2022-07-22 14:00:00,36.12,36.12,35.48,35.51,115277.0,36.12,36.12,35.48,35.51,115277.0
2022-07-22 14:30:00,35.48,35.73,35.46,35.6,81642.0,35.48,35.73,35.46,35.6,81642.0
2022-07-22 15:00:00,35.62,35.62,35.41,35.55,59784.0,35.62,35.62,35.41,35.55,59784.0
2022-07-22 15:30:00,35.55,35.65,35.37,35.48,151716.0,35.55,35.65,35.37,35.48,151716.0
2022-07-25 09:30:00,36.66,36.82,35.99,36.32,253803.0,36.66,36.82,35.99,36.32,253803.0
2022-07-25 10:00:00,36.31,36.55,36.0,36.41,98704.0,36.31,36.55,36.0,36.41,98704.0
2022-07-25 10:30:00,36.37,36.79,35.9,36.6,180841.0,36.37,36.79,35.9,36.6,180841.0
2022-07-25 11:00:00,36.59,37.11,36.59,36.81,166539.0,36.59,37.11,36.59,36.81,166539.0
2022-07-25 11:30:00,36.8,37.15,36.77,36.95,86842.0,36.8,37.15,36.77,36.95,86842.0
2022-07-25 12:00:00,36.97,37.02,36.59,36.72,39992.0,36.97,37.02,36.59,36.72,39992.0
2022-07-25 12:30:00,36.79,36.93,36.7,36.81,11509.0,36.79,36.93,36.7,36.81,11509.0
2022-07-25 13:00:00,36.83,36.97,36.64,36.73,38541.0,36.83,36.97,36.64,36.73,38541.0
2022-07-25 13:30:00,36.75,36.95,36.73,36.89,94171.0,36.75,36.95,36.73,36.89,94171.0
2022-07-25 14:00:00,36.87,37.26,36.68,37.21,67715.0,36.87,37.26,36.68,37.21,67715.0
2022-07-25 14:30:00,37.08,37.17,36.92,36.98,41623.0,37.08,37.17,36.92,36.98,41623.0
2022-07-25 15:00:00,36.87,37.13,36.87,37.08,46456.0,36.87,37.13,36.87,37.08,46456.0
2022-07-25 15:30:00,37.06,37.11,36.99,37.04,94407.0,37.06,37.11,36.99,37.04,94407.0
2022-07-26 09:30:00,38.11,38.25,37.67,37.9,105505.0,38.11,38.25,37.67,37.9,105505.0
2022-07-26 10:00:00,37.94,38.15,37.48,38.15,108075.0,37.94,38.15,37.48,38.15,108075.0
2022-07-26 10:30:00,38.18,38.22,37.29,37.52,86099.0,38.18,38.22,37.29,37.52,86099.0
2022-07-26 11:00:00,37.51,37.61,36.82,37.01,107548.0,37.51,37.61,36.82,37.01,107548.0
2022-07-26 11:30:00,36.99,37.0,36.3,36.39,79744.0,36.99,37.0,36.3,36.39,79744.0
2022-07-26 12:00:00,36.39,36.54,35.99,36.18,147406.0,36.39,36.54,35.99,36.18,147406.0
2022-07-26 12:30:00,36.17,36.67,36.16,36.62,41177.0,36.17,36.67,36.16,36.62,41177.0
2022-07-26 13:00:00,36.53,36.75,36.45,36.75,18709.0,36.53,36.75,36.45,36.75,18709.0
2022-07-26 13:30:00,36.72,36.77,36.55,36.7,48230.0,36.72,36.77,36.55,36.7,48230.0
2022-07-26 14:00:00,36.73,36.77,36.23,36.24,23464.0,36.73,36.77,36.23,36.24,23464.0
2022-07-26 14:30:00,36.32,36.32,36.08,36.18,75440.0,36.32,36.32,36.08,36.18,75440.0
2022-07-26 15:00:00,36.26,36.31,36.05,36.12,27603.0,36.26,36.31,36.05,36.12,27603.0
2022-07-26 15:30:00,36.14,36.22,36.01,36.14,65511.0,36.14,36.22,36.01,36.14,65511.0
2022-07-27 09:30:00,37.37,37.56,37.08,37.14,119058.0,37.37,37.56,37.08,37.14,119058.0
2022-07-27 10:00:00,37.16,37.26,36.56,36.75,133066.0,37.16,37.26,36.56,36.75,133066.0
2022-07-27 10:30:00,36.88,38.21,36.76,38.05,360388.0,36.88,38.21,36.76,38.05,360388.0
2022-07-27 11:00:00,38.05,38.26,37.81,38.0,133378.0,38.05,38.26,37.81,38.0,133378.0
2022-07-27 11:30:00,38.04,38.4,38.0,38.23,60184.0,38.04,38.4,38.0,38.23,60184.0
2022-07-27 12:00:00,38.22,38.33,38.04,38.08,40212.0,38.22,38.33,38.04,38.08,40212.0
2022-07-27 12:30:00,38.0,38.12,37.86,37.93,77403.0,38.0,38.12,37.86,37.93,77403.0
2022-07-27 13:00:00,37.94,38.01,37.72,38.01,39646.0,37.94,38.01,37.72,38.01,39646.0
2022-07-27 13:30:00,37.99,38.45,37.97,38.27,82049.0,37.99,38.45,37.97,38.27,82049.0
2022-07-27 14:00:00,38.24,38.46,37.94,38.31,83592.0,38.24,38.46,37.94,38.31,83592.0
2022-07-27 14:30:00,38.27,38.66,38.12,38.51,98082.0,38.27,38.66,38.12,38.51,98082.0
2022-07-27 15:00:00,38.52,38.71,38.47,38.7,33761.0,38.52,38.71,38.47,38.7,33761.0
2022-07-27 15:30:00,38.7,39.1,38.69,38.82,232216.0,38.7,39.1,38.69,38.82,232216.0
2022-07-28 09:30:00,39.31,39.44,38.17,38.45,165014.0,39.31,39.44,38.17,38.45,165014.0
2022-07-28 10:00:00,38.47,38.8,37.57,37.84,108905.0,38.47,38.8,37.57,37.84,108905.0
2022-07-28 10:30:00,37.84,38.56,37.47,38.28,136430.0,37.84,38.56,37.47,38.28,136430.0
2022-07-28 11:00:00,38.13,38.71,38.0,38.71,78055.0,38.13,38.71,38.0,38.71,78055.0
2022-07-28 11:30:00,38.66,38.9,38.57,38.8,153781.0,38.66,38.9,38.57,38.8,153781.0
2022-07-28 12:00:00,38.77,38.86,38.27,38.39,55048.0,38.77,38.86,38.27,38.39,55048.0
2022-07-28 12:30:00,38.4,38.4,38.05,38.19,93036.0,38.4,38.4,38.05,38.19,93036.0
2022-07-28 13:00:00,38.12,38.12,37.54,37.73,141814.0,38.12,38.12,37.54,37.73,141814.0
2022-07-28 13:30:00,37.75,38.08,37.66,37.96,100127.0,37.75,38.08,37.66,37.96,100127.0
2022-07-28 14:00:00,38.01,38.17,37.55,37.83,224017.0,38.01,38.17,37.55,37.83,224017.0
2022-07-28 14:30:00,37.74,38.23,37.69,38.21,205646.0,37.74,38.23,37.69,38.21,205646.0
2022-07-28 15:00:00,38.19,38.24,38.1,38.12,101470.0,38.19,38.24,38.1,38.12,101470.0
2022-07-28 15:30:00,38.11,38.23,37.99,38.16,46010.0,38.11,38.23,37.99,38.16,46010.0
2022-07-29 09:30:00,39.98,40.25,39.8,39.92,174970.0,39.98,40.25,39.8,39.92,174970.0
2022-07-29 10:00:00,39.94,40.89,39.87,40.8,310058.0,39.94,40.89,39.87,40.8,310058.0
2022-07-29 10:30:00,40.85,41.2,40.67,41.02,161255.0,40.85,41.2,40.67,41.02,161255.0
2022-07-29 11:00:00,41.06,41.15,40.58,40.58,101606.0,41.06,41.15,40.58,40.58,101606.0
2022-07-29 11:30:00,40.55,40.57,40.09,40.18,100509.0,40.55,40.57,40.09,40.18,100509.0
2022-07-29 12:00:00,40.2,40.33,40.02,40.11,48416.0,40.2,40.33,40.02,40.11,48416.0
2022-07-29 12:30:00,40.11,40.11,39.57,39.66,95648.0,40.11,40.11,39.57,39.66,95648.0
2022-07-29 13:00:00,39.67,39.69,39.37,39.4,47730.0,39.67,39.69,39.37,39.4,47730.0
2022-07-29 13:30:00,39.39,39.42,39.04,39.28,44850.0,39.39,39.42,39.04,39.28,44850.0
2022-07-29 14:00:00,39.28,39.52,39.15,39.38,87697.0,39.28,39.52,39.15,39.38,87697.0
2022-07-29 14:30:00,39.4,39.61,39.29,39.49,52672.0,39.4,39.61,39.29,39.49,52672.0
2022-07-29 15:00:00,39.45,39.45,39.2,39.31,22104.0,39.45,39.45,39.2,39.31,22104.0
2022-07-29 15:30:00,39.31,39.31,38.92,39.0,88428.0,39.31,39.31,38.92,39.0,88428.0
2022-08-01 09:30:00,35.83,36.52,35.3,36.04,531791.0,35.83,36.52,35.3,36.04,531791.0
2022-08-01 10:00:00,36.01,36.46,35.09,35.18,355357.0,36.01,36.46,35.09,35.18,355357.0
2022-08-01 10:30:00,35.24,36.17,35.12,36.16,186496.0,35.24,36.17,35.12,36.16,186496.0
2022-08-01 11:00:00,36.18,36.6,35.58,35.58,148532.0,36.18,36.6,35.58,35.58,148532.0
2022-08-01 11:30:00,35.58,36.1,35.21,36.05,279601.0,35.58,36.1,35.21,36.05,279601.0
2022-08-01 12:00:00,36.02,36.6,35.94,36.48,100061.0,36.02,36.6,35.94,36.48,100061.0
2022-08-01 12:30:00,36.51,36.54,36.13,36.4,68135.0,36.51,36.54,36.13,36.4,68135.0
2022-08-01 13:00:00,36.42,36.65,36.05,36.22,80695.0,36.42,36.65,36.05,36.22,80695.0
2022-08-01 13:30:00,36.22,36.61,35.93,36.01,62454.0,36.22,36.61,35.93,36.01,62454.0
2022-08-01 14:00:00,36.01,36.5,35.95,36.48,65079.0,36.01,36.5,35.95,36.48,65079.0
2022-08-01 14:30:00,36.49,36.54,36.31,36.43,58708.0,36.49,36.54,36.31,36.43,58708.0
2022-08-01 15:00:00,36.49,36.63,36.35,36.39,80492.0,36.49,36.63,36.35,36.39,80492.0
2022-08-01 15:30:00,36.4,36.42,36.22,36.29,136025.0,36.4,36.42,36.22,36.29,136025.0
2022-08-02 09:30:00,37.23,37.67,36.97,37.22,373236.0,37.23,37.67,36.97,37.22,373236.0
2022-08-02 10:00:00,37.18,37.32,36.62,37.07,250171.0,37.18,37.32,36.62,37.07,250171.0
2022-08-02 10:30:00,37.15,37.45,36.54,36.66,220890.0,37.15,37.45,36.54,36.66,220890.0
2022-08-02 11:00:00,36.66,37.23,36.59,36.97,256643.0,36.66,37.23,36.59,36.97,256643.0
2022-08-02 11:30:00,37.01,37.79,36.95,37.46,371987.0,37.01,37.79,36.95,37.46,371987.0
2022-08-02 12:00:00,37.48,37.98,37.39,37.93,126681.0,37.48,37.98,37.39,37.93,126681.0
2022-08-02 12:30:00,37.98,38.18,37.92,38.09,101475.0,37.98,38.18,37.92,38.09,101475.0
2022-08-02 13:00:00,38.13,38.48,38.13,38.26,250930.0,38.13,38.48,38.13,38.26,250930.0
2022-08-02 13:30:00,38.18,38.18,37.8,37.86,226706.0,38.18,38.18,37.8,37.86,226706.0
2022-08-02 14:00:00,37.87,37.87,37.14,37.34,182555.0,37.87,37.87,37.14,37.34,182555.0
2022-08-02 14:30:00,37.29,37.36,37.14,37.32,28553.0,37.29,37.36,37.14,37.32,28553.0
2022-08-02 15:00:00,37.31,37.31,36.99,37.13,54528.0,37.31,37.31,36.99,37.13,54528.0
2022-08-02 15:30:00,37.12,37.19,37.06,37.13,57839.0,37.12,37.19,37.06,37.13,57839.0
2022-08-03 09:30:00,37.58,37.82,37.35,37.53,176791.0,37.58,37.82,37.35,37.53,176791.0
2022-08-03 10:00:00,37.54,37.71,36.93,37.13,185084.0,37.54,37.71,36.93,37.13,185084.0
2022-08-03 10:30:00,37.15,37.22,36.02,36.27,267497.0,37.15,37.22,36.02,36.27,267497.0
2022-08-03 11:00:00,36.18,36.42,35.79,36.37,161419.0,36.18,36.42,35.79,36.37,161419.0
2022-08-03 11:30:00,36.27,36.39,35.74,35.84,230956.0,36.27,36.39,35.74,35.84,230956.0
2022-08-03 12:00:00,35.77,35.77,35.47,35.65,153998.0,35.77,35.77,35.47,35.65,153998.0
2022-08-03 12:30:00,35.62,35.65,35.23,35.55,224034.0,35.62,35.65,35.23,35.55,224034.0
2022-08-03 13:00:00,35.55,35.57,35.16,35.57,255459.0,35.55,35.57,35.16,35.57,255459.0
2022-08-03 13:30:00,35.55,35.75,35.25,35.51,250085.0,35.55,35.75,35.25,35.51,250085.0
2022-08-03 14:00:00,35.36,35.58,34.84,34.84,220466.0,35.36,35.58,34.84,34.84,220466.0
2022-08-03 14:30:00,34.82,35.06,34.75,35.04,160078.0,34.82,35.06,34.75,35.04,160078.0
2022-08-03 15:00:00,35.0,35.18,34.98,35.16,72644.0,35.0,35.18,34.98,35.16,72644.0
2022-08-03 15:30:00,35.18,35.23,34.97,34.99,217109.0,35.18,35.23,34.97,34.99,217109.0
2022-08-04 09:30:00,34.34,35.04,33.93,34.36,529016.0,34.34,35.04,33.93,34.36,529016.0
2022-08-04 10:00:00,34.41,34.79,34.03,34.29,411640.0,34.41,34.79,34.03,34.29,411640.0
2022-08-04 10:30:00,34.28,34.35,33.62,33.72,468448.0,34.28,34.35,33.62,33.72,468448.0
2022-08-04 11:00:00,33.72,33.84,33.08,33.14,606091.0,33.72,33.84,33.08,33.14,606091.0
2022-08-04 11:30:00,33.1,33.33,32.75,32.85,397183.0,33.1,33.33,32.75,32.85,397183.0
2022-08-04 12:00:00,32.85,33.04,32.77,32.86,94762.0,32.85,33.04,32.77,32.86,94762.0
2022-08-04 12:30:00,32.87,33.11,32.51,32.77,294777.0,32.87,33.11,32.51,32.77,294777.0
2022-08-04 13:00:00,32.78,33.07,32.73,32.91,65926.0,32.78,33.07,32.73,32.91,65926.0
2022-08-04 13:30:00,32.91,33.23,32.84,33.04,237694.0,32.91,33.23,32.84,33.04,237694.0
2022-08-04 14:00:00,33.08,33.26,32.97,33.08,382044.0,33.08,33.26,32.97,33.08,382044.0
2022-08-04 14:30:00,33.06,33.07,32.83,32.88,112021.0,33.06,33.07,32.83,32.88,112021.0
2022-08-04 15:00:00,32.87,33.0,32.85,33.0,88577.0,32.87,33.0,32.85,33.0,88577.0
2022-08-04 15:30:00,32.98,33.0,32.7,32.96,241740.0,32.98,33.0,32.7,32.96,241740.0
2022-08-05 09:30:00,32.01,33.32,31.98,33.27,521544.0,32.01,33.32,31.98,33.27,521544.0
2022-08-05 10:00:00,33.3,34.1,33.15,34.1,240143.0,33.3,34.1,33.15,34.1,240143.0
2022-08-05 10:30:00,34.08,34.35,33.81,34.28,197451.0,34.08,34.35,33.81,34.28,197451.0
2022-08-05 11:00:00,34.3,34.42,33.84,34.05,168066.0,34.3,34.42,33.84,34.05,168066.0
2022-08-05 11:30:00,34.0,34.16,33.67,33.67,212017.0,34.0,34.16,33.67,33.67,212017.0
2022-08-05 12:00:00,33.69,33.83,33.46,33.6,122237.0,33.69,33.83,33.46,33.6,122237.0
2022-08-05 12:30:00,33.62,33.93,33.59,33.73,53967.0,33.62,33.93,33.59,33.73,53967.0
2022-08-05 13:00:00,33.68,33.76,33.28,33.3,60978.0,33.68,33.76,33.28,33.3,60978.0
2022-08-05 13:30:00,33.29,33.51,33.06,33.49,97182.0,33.29,33.51,33.06,33.49,97182.0
2022-08-05 14:00:00,33.48,33.65,33.26,33.26,38648.0,33.48,33.65,33.26,33.26,38648.0
2022-08-05 14:30:00,33.29,33.38,33.1,33.11,62925.0,33.29,33.38,33.1,33.11,62925.0
2022-08-05 15:00:00,33.11,33.13,32.75,32.87,207664.0,33.11,33.13,32.75,32.87,207664.0
2022-08-05 15:30:00,32.86,33.02,32.83,33.0,109440.0,32.86,33.02,32.83,33.0,109440.0
2022-08-08 09:30:00,33.14,33.82,33.04,33.71,240824.0,33.14,33.82,33.04,33.71,240824.0
2022-08-08 10:00:00,33.73,33.9,33.3,33.38,157945.0,33.73,33.9,33.3,33.38,157945.0
2022-08-08 10:30:00,33.37,34.01,33.21,33.96,207541.0,33.37,34.01,33.21,33.96,207541.0
2022-08-08 11:00:00,34.02,34.6,33.94,34.55,135993.0,34.02,34.6,33.94,34.55,135993.0
2022-08-08 11:30:00,34.46,34.51,34.08,34.26,106886.0,34.46,34.51,34.08,34.26,106886.0
2022-08-08 12:00:00,34.26,34.74,34.24,34.59,437865.0,34.26,34.74,34.24,34.59,437865.0
2022-08-08 12:30:00,34.58,34.62,34.14,34.22,85094.0,34.58,34.62,34.14,34.22,85094.0
2022-08-08 13:00:00,34.23,34.52,34.2,34.37,64028.0,34.23,34.52,34.2,34.37,64028.0
2022-08-08 13:30:00,34.36,34.6,34.34,34.49,44657.0,34.36,34.6,34.34,34.49,44657.0
2022-08-08 14:00:00,34.49,34.99,34.32,34.89,72520.0,34.49,34.99,34.32,34.89,72520.0
2022-08-08 14:30:00,34.89,35.01,34.66,34.75,90161.0,34.89,35.01,34.66,34.75,90161.0
2022-08-08 15:00:00,34.73,34.92,34.72,34.89,62420.0,34.73,34.92,34.72,34.89,62420.0
2022-08-08 15:30:00,34.87,34.9,34.71,34.86,169035.0,34.87,34.9,34.71,34.86,169035.0
2022-08-09 09:30:00,35.52,35.83,35.42,35.75,185486.0,35.52,35.83,35.42,35.75,185486.0
2022-08-09 10:00:00,35.78,36.16,35.53,35.87,207345.0,35.78,36.16,35.53,35.87,207345.0
2022-08-09 10:30:00,35.84,36.0,35.48,35.61,99043.0,35.84,36.0,35.48,35.61,99043.0
2022-08-09 11:00:00,35.65,35.68,35.16,35.19,45472.0,35.65,35.68,35.16,35.19,45472.0
2022-08-09 11:30:00,35.21,35.32,34.66,34.72,200197.0,35.21,35.32,34.66,34.72,200197.0
2022-08-09 12:00:00,34.69,34.69,34.38,34.43,93517.0,34.69,34.69,34.38,34.43,93517.0
2022-08-09 12:30:00,34.47,34.47,34.04,34.3,98972.0,34.47,34.47,34.04,34.3,98972.0
2022-08-09 13:00:00,34.31,34.68,34.28,34.64,76592.0,34.31,34.68,34.28,34.64,76592.0
2022-08-09 13:30:00,34.66,34.98,34.66,34.93,46311.0,34.66,34.98,34.66,34.93,46311.0
2022-08-09 14:00:00,34.91,35.08,34.63,34.7,88885.0,34.91,35.08,34.63,34.7,88885.0
2022-08-09 14:30:00,34.7,34.81,34.6,34.8,91685.0,34.7,34.81,34.6,34.8,91685.0
2022-08-09 15:00:00,34.85,34.99,34.83,34.99,30182.0,34.85,34.99,34.83,34.99,30182.0
2022-08-09 15:30:00,34.96,34.99,34.77,34.83,113892.0,34.96,34.99,34.77,34.83,113892.0
2022-08-10 09:30:00,34.64,34.66,33.55,33.71,445708.0,34.64,34.66,33.55,33.71,445708.0
2022-08-10 10:00:00,33.72,33.84,33.0,33.47,307713.0,33.72,33.84,33.0,33.47,307713.0
2022-08-10 10:30:00,33.43,34.19,33.27,33.85,189728.0,33.43,34.19,33.27,33.85,189728.0
2022-08-10 11:00:00,33.87,34.75,33.75,34.61,171616.0,33.87,34.75,33.75,34.61,171616.0
2022-08-10 11:30:00,34.6,35.08,34.49,35.01,151699.0,34.6,35.08,34.49,35.01,151699.0
2022-08-10 12:00:00,35.09,35.38,35.01,35.29,376317.0,35.09,35.38,35.01,35.29,376317.0
2022-08-10 12:30:00,35.34,35.76,35.3,35.74,291186.0,35.34,35.76,35.3,35.74,291186.0
2022-08-10 13:00:00,35.8,36.01,35.71,35.88,315760.0,35.8,36.01,35.71,35.88,315760.0
2022-08-10 13:30:00,35.89,36.1,35.88,36.09,135485.0,35.89,36.1,35.88,36.09,135485.0
2022-08-10 14:00:00,36.1,36.22,35.86,35.99,209669.0,36.1,36.22,35.86,35.99,209669.0
2022-08-10 14:30:00,35.95,36.05,35.75,35.82,89940.0,35.95,36.05,35.75,35.82,89940.0
2022-08-10 15:00:00,35.84,35.93,35.77,35.82,39720.0,35.84,35.93,35.77,35.82,39720.0
2022-08-10 15:30:00,35.84,35.92,35.63,35.63,132393.0,35.84,35.92,35.63,35.63,132393.0
2022-08-11 09:30:00,37.04,37.47,36.8,36.8,339544.0,37.04,37.47,36.8,36.8,339544.0
2022-08-11 10:00:00,36.82,36.86,36.32,36.45,130191.0,36.82,36.86,36.32,36.45,130191.0
2022-08-11 10:30:00,36.44,36.91,36.24,36.86,161696.0,36.44,36.91,36.24,36.86,161696.0
2022-08-11 11:00:00,36.87,37.3,36.8,36.89,211609.0,36.87,37.3,36.8,36.89,211609.0
2022-08-11 11:30:00,37.0,37.12,36.79,37.11,155645.0,37.0,37.12,36.79,37.11,155645.0
2022-08-11 12:00:00,37.1,37.78,37.09,37.77,206909.0,37.1,37.78,37.09,37.77,206909.0
2022-08-11 12:30:00,37.78,37.89,37.53,37.66,61412.0,37.78,37.89,37.53,37.66,61412.0
2022-08-11 13:00:00,37.65,37.72,37.53,37.59,39297.0,37.65,37.72,37.53,37.59,39297.0
2022-08-11 13:30:00,37.59,38.01,37.59,37.97,189693.0,37.59,38.01,37.59,37.97,189693.0
2022-08-11 14:00:00,37.98,38.05,37.47,37.5,115541.0,37.98,38.05,37.47,37.5,115541.0
2022-08-11 14:30:00,37.54,37.65,37.37,37.52,89105.0,37.54,37.65,37.37,37.52,89105.0
2022-08-11 15:00:00,37.48,37.52,37.18,37.36,68134.0,37.48,37.52,37.18,37.36,68134.0
2022-08-11 15:30:00,37.3,37.48,37.29,37.43,180465.0,37.3,37.48,37.29,37.43,180465.0
2022-08-12 09:30:00,36.56,36.56,35.92,36.41,252613.0,36.56,36.56,35.92,36.41,252613.0
2022-08-12 10:00:00,36.3,36.39,35.6,36.09,221439.0,36.3,36.39,35.6,36.09,221439.0
2022-08-12 10:30:00,36.06,36.34,35.88,36.05,131493.0,36.06,36.34,35.88,36.05,131493.0
2022-08-12 11:00:00,36.14,36.49,35.98,36.4,96599.0,36.14,36.49,35.98,36.4,96599.0
2022-08-12 11:30:00,36.32,36.64,36.08,36.51,284222.0,36.32,36.64,36.08,36.51,284222.0
2022-08-12 12:00:00,36.6,36.62,36.04,36.46,114654.0,36.6,36.62,36.04,36.46,114654.0
2022-08-12 12:30:00,36.46,36.57,36.2,36.38,107795.0,36.46,36.57,36.2,36.38,107795.0
2022-08-12 13:00:00,36.33,36.44,36.12,36.25,96244.0,36.33,36.44,36.12,36.25,96244.0
2022-08-12 13:30:00,36.23,36.52,36.19,36.49,78990.0,36.23,36.52,36.19,36.49,78990.0
2022-08-12 14:00:00,36.52,36.68,36.15,36.3,85953.0,36.52,36.68,36.15,36.3,85953.0
2022-08-12 14:30:00,36.29,36.37,36.14,36.27,173524.0,36.29,36.37,36.14,36.27,173524.0
2022-08-12 15:00:00,36.25,36.27,35.91,36.08,114746.0,36.25,36.27,35.91,36.08,114746.0
2022-08-12 15:30:00,36.05,36.28,36.05,36.24,176735.0,36.05,36.28,36.05,36.24,176735.0
2022-08-15 09:30:00,32.91,33.4,32.72,33.34,711703.0,32.91,33.4,32.72,33.34,711703.0
2022-08-15 10:00:00,33.35,33.55,32.99,33.4,286847.0,33.35,33.55,32.99,33.4,286847.0
2022-08-15 10:30:00,33.38,34.13,33.3,33.75,258140.0,33.38,34.13,33.3,33.75,258140.0
2022-08-15 11:00:00,33.72,33.93,33.52,33.54,102432.0,33.72,33.93,33.52,33.54,102432.0
2022-08-15 11:30:00,33.53,33.96,33.41,33.82,145309.0,33.53,33.96,33.41,33.82,145309.0
2022-08-15 12:00:00,33.85,34.15,33.71,33.8,111158.0,33.85,34.15,33.71,33.8,111158.0
2022-08-15 12:30:00,33.8,34.52,33.76,34.4,120011.0,33.8,34.52,33.76,34.4,120011.0
2022-08-15 13:00:00,34.45,34.6,34.22,34.27,60375.0,34.45,34.6,34.22,34.27,60375.0
2022-08-15 13:30:00,34.25,34.52,34.21,34.38,85306.0,34.25,34.52,34.21,34.38,85306.0
2022-08-15 14:00:00,34.36,34.69,33.97,34.64,107661.0,34.36,34.69,33.97,34.64,107661.0
2022-08-15 14:30:00,34.66,34.73,34.54,34.58,96346.0,34.66,34.73,34.54,34.58,96346.0
2022-08-15 15:00:00,34.61,34.62,34.47,34.56,31783.0,34.61,34.62,34.47,34.56,31783.0
2022-08-15 15:30:00,34.53,34.59,34.1,34.31,136076.0,34.53,34.59,34.1,34.31,136076.0
2022-08-16 09:30:00,34.1,34.93,34.1,34.82,152603.0,34.1,34.93,34.1,34.82,152603.0
2022-08-16 10:00:00,34.77,35.17,34.05,34.4,197106.0,34.77,35.17,34.05,34.4,197106.0
2022-08-16 10:30:00,34.37,34.44,33.6,33.7,209564.0,34.37,34.44,33.6,33.7,209564.0
2022-08-16 11:00:00,33.73,33.74,32.92,33.09,306618.0,33.73,33.74,32.92,33.09,306618.0
2022-08-16 11:30:00,33.09,33.23,32.71,33.06,249501.0,33.09,33.23,32.71,33.06,249501.0
2022-08-16 12:00:00,33.04,33.2,32.81,33.19,166880.0,33.04,33.2,32.81,33.19,166880.0
2022-08-16 12:30:00,33.19,33.21,32.92,33.0,95921.0,33.19,33.21,32.92,33.0,95921.0
2022-08-16 13:00:00,33.02,33.04,32.53,32.61,206886.0,33.02,33.04,32.53,32.61,206886.0
2022-08-16 13:30:00,32.6,32.77,32.42,32.44,252399.0,32.6,32.77,32.42,32.44,252399.0
2022-08-16 14:00:00,32.45,32.91,32.26,32.8,312493.0,32.45,32.91,32.26,32.8,312493.0
2022-08-16 14:30:00,32.81,32.88,32.5,32.53,190623.0,32.81,32.88,32.5,32.53,190623.0
2022-08-16 15:00:00,32.55,32.68,32.55,32.66,131308.0,32.55,32.68,32.55,32.66,131308.0
2022-08-16 15:30:00,32.68,32.87,32.66,32.84,168758.0,32.68,32.87,32.66,32.84,168758.0
2022-08-17 09:30:00,33.19,33.25,32.68,33.16,206609.0,33.19,33.25,32.68,33.16,206609.0
2022-08-17 10:00:00,33.14,34.04,33.08,33.83,353674.0,33.14,34.04,33.08,33.83,353674.0
2022-08-17 10:30:00,33.82,34.54,33.63,33.83,400533.0,33.82,34.54,33.63,33.83,400533.0
2022-08-17 11:00:00,33.79,33.79,33.05,33.39,169634.0,33.79,33.79,33.05,33.39,169634.0
2022-08-17 11:30:00,33.4,33.48,32.67,32.89,171333.0,33.4,33.48,32.67,32.89,171333.0
2022-08-17 12:00:00,32.9,33.34,32.83,33.33,127748.0,32.9,33.34,32.83,33.33,127748.0
2022-08-17 12:30:00,33.35,33.56,33.13,33.42,140366.0,33.35,33.56,33.13,33.42,140366.0
2022-08-17 13:00:00,33.43,33.72,33.43,33.7,135952.0,33.43,33.72,33.43,33.7,135952.0
2022-08-17 13:30:00,33.71,33.92,33.56,33.57,64049.0,33.71,33.92,33.56,33.57,64049.0
2022-08-17 14:00:00,33.6,33.9,33.55,33.81,91099.0,33.6,33.9,33.55,33.81,91099.0
2022-08-17 14:30:00,33.83,33.84,33.53,33.53,70891.0,33.83,33.84,33.53,33.53,70891.0
2022-08-17 15:00:00,33.53,33.55,33.37,33.52,47272.0,33.53,33.55,33.37,33.52,47272.0
2022-08-17 15:30:00,33.5,33.59,33.4,33.49,87295.0,33.5,33.59,33.4,33.49,87295.0
2022-08-18 09:30:00,34.85,35.24,34.7,34.99,394888.0,34.85,35.24,34.7,34.99,394888.0
2022-08-18 10:00:00,35.01,35.12,34.77,35.1,165727.0,35.01,35.12,34.77,35.1,165727.0
2022-08-18 10:30:00,35.11,35.41,34.94,35.24,276553.0,35.11,35.41,34.94,35.24,276553.0
2022-08-18 11:00:00,35.25,35.38,35.01,35.3,113459.0,35.25,35.38,35.01,35.3,113459.0
2022-08-18 11:30:00,35.24,35.26,34.93,35.04,84244.0,35.24,35.26,34.93,35.04,84244.0
2022-08-18 12:00:00,35.06,35.09,34.79,34.83,138066.0,35.06,35.09,34.79,34.83,138066.0
2022-08-18 12:30:00,34.84,35.03,34.62,34.98,140021.0,34.84,35.03,34.62,34.98,140021.0
2022-08-18 13:00:00,35.02,35.91,35.01,35.84,251364.0,35.02,35.91,35.01,35.84,251364.0
2022-08-18 13:30:00,35.87,35.99,35.8,35.9,122115.0,35.87,35.99,35.8,35.9,122115.0
2022-08-18 14:00:00,35.93,35.99,35.24,35.39,160126.0,35.93,35.99,35.24,35.39,160126.0
2022-08-18 14:30:00,35.34,35.46,35.22,35.4,59990.0,35.34,35.46,35.22,35.4,59990.0
2022-08-18 15:00:00,35.39,35.48,35.39,35.4,59044.0,35.39,35.48,35.39,35.4,59044.0
2022-08-18 15:30:00,35.39,35.47,35.35,35.42,129760.0,35.39,35.47,35.35,35.42,129760.0
2022-08-19 09:30:00,35.26,35.61,35.07,35.19,233862.0,35.26,35.61,35.07,35.19,233862.0
2022-08-19 10:00:00,35.18,35.89,35.05,35.59,216951.0,35.18,35.89,35.05,35.59,216951.0
2022-08-19 10:30:00,35.5,35.88,35.5,35.58,67566.0,35.5,35.88,35.5,35.58,67566.0
2022-08-19 11:00:00,35.62,35.87,35.41,35.79,93822.0,35.62,35.87,35.41,35.79,93822.0
2022-08-19 11:30:00,35.79,36.44,35.77,36.35,164322.0,35.79,36.44,35.77,36.35,164322.0
2022-08-19 12:00:00,36.39,36.49,36.04,36.04,100779.0,36.39,36.49,36.04,36.04,100779.0
2022-08-19 12:30:00,36.08,36.19,35.99,36.08,57084.0,36.08,36.19,35.99,36.08,57084.0
2022-08-19 13:00:00,36.05,36.11,35.81,35.83,53656.0,36.05,36.11,35.81,35.83,53656.0
2022-08-19 13:30:00,35.85,35.85,35.39,35.43,84319.0,35.85,35.85,35.39,35.43,84319.0
2022-08-19 14:00:00,35.43,35.86,35.19,35.85,81933.0,35.43,35.86,35.19,35.85,81933.0
2022-08-19 14:30:00,35.81,35.83,35.5,35.52,23693.0,35.81,35.83,35.5,35.52,23693.0
2022-08-19 15:00:00,35.53,35.6,35.33,35.38,26093.0,35.53,35.6,35.33,35.38,26093.0
2022-08-19 15:30:00,35.34,35.43,35.22,35.33,185308.0,35.34,35.43,35.22,35.33,185308.0
2022-08-22 09:30:00,34.07,34.16,33.13,33.3,373911.0,34.07,34.16,33.13,33.3,373911.0
2022-08-22 10:00:00,33.25,33.5,32.87,33.29,291967.0,33.25,33.5,32.87,33.29,291967.0
2022-08-22 10:30:00,33.26,33.55,33.16,33.43,199740.0,33.26,33.55,33.16,33.43,199740.0
2022-08-22 11:00:00,33.43,34.71,33.2,34.59,538048.0,33.43,34.71,33.2,34.59,538048.0
2022-08-22 11:30:00,34.6,35.44,34.23,34.91,277081.0,34.6,35.44,34.23,34.91,277081.0
2022-08-22 12:00:00,34.95,35.44,34.93,35.18,88349.0,34.95,35.44,34.93,35.18,88349.0
2022-08-22 12:30:00,35.23,35.77,35.23,35.66,220166.0,35.23,35.77,35.23,35.66,220166.0
2022-08-22 13:00:00,35.66,35.67,34.9,34.98,241997.0,35.66,35.67,34.9,34.98,241997.0
2022-08-22 13:30:00,34.96,35.17,34.96,35.15,69271.0,34.96,35.17,34.96,35.15,69271.0
2022-08-22 14:00:00,35.16,35.73,35.15,35.68,46329.0,35.16,35.73,35.15,35.68,46329.0
2022-08-22 14:30:00,35.68,35.76,35.54,35.56,73622.0,35.68,35.76,35.54,35.56,73622.0
2022-08-22 15:00:00,35.56,35.87,35.56,35.86,66407.0,35.56,35.87,35.56,35.86,66407.0
2022-08-22 15:30:00,35.84,35.92,35.74,35.9,138214.0,35.84,35.92,35.74,35.9,138214.0
2022-08-23 09:30:00,36.94,37.71,36.91,37.57,356622.0,36.94,37.71,36.91,37.57,356622.0
2022-08-23 10:00:00,37.56,38.21,37.56,37.67,370161.0,37.56,38.21,37.56,37.67,370161.0
2022-08-23 10:30:00,37.65,38.29,37.64,38.15,177250.0,37.65,38.29,37.64,38.15,177250.0
2022-08-23 11:00:00,38.12,38.2,37.78,37.79,136592.0,38.12,38.2,37.78,37.79,136592.0
2022-08-23 11:30:00,37.8,38.0,37.46,37.85,88816.0,37.8,38.0,37.46,37.85,88816.0
2022-08-23 12:00:00,37.87,37.89,37.5,37.64,54626.0,37.87,37.89,37.5,37.64,54626.0
2022-08-23 12:30:00,37.62,37.98,37.61,37.96,43212.0,37.62,37.98,37.61,37.96,43212.0
2022-08-23 13:00:00,37.97,38.0,37.8,37.91,57655.0,37.97,38.0,37.8,37.91,57655.0
2022-08-23 13:30:00,37.91,38.08,37.87,38.01,59227.0,37.91,38.08,37.87,38.01,59227.0
2022-08-23 14:00:00,38.01,38.15,37.87,37.94,38699.0,38.01,38.15,37.87,37.94,38699.0
2022-08-23 14:30:00,38.0,38.03,37.8,37.82,19697.0,38.0,38.03,37.8,37.82,19697.0
2022-08-23 15:00:00,37.82,37.9,37.8,37.84,21865.0,37.82,37.9,37.8,37.84,21865.0
2022-08-23 15:30:00,37.84,37.91,37.78,37.83,88617.0,37.84,37.91,37.78,37.83,88617.0
2022-08-24 09:30:00,37.83,38.35,37.65,38.16,258174.0,37.83,38.35,37.65,38.16,258174.0
2022-08-24 10:00:00,38.16,38.39,38.1,38.25,62697.0,38.16,38.39,38.1,38.25,62697.0
2022-08-24 10:30:00,38.28,38.55,37.48,38.38,276986.0,38.28,38.55,37.48,38.38,276986.0
2022-08-24 11:00:00,38.36,38.73,37.41,37.56,259614.0,38.36,38.73,37.41,37.56,259614.0
2022-08-24 11:30:00,37.55,37.68,37.23,37.56,172923.0,37.55,37.68,37.23,37.56,172923.0
2022-08-24 12:00:00,37.55,38.85,37.28,38.77,317036.0,37.55,38.85,37.28,38.77,317036.0
2022-08-24 12:30:00,38.81,38.89,37.66,37.96,141647.0,38.81,38.89,37.66,37.96,141647.0
2022-08-24 13:00:00,37.96,38.46,37.95,38.29,61879.0,37.96,38.46,37.95,38.29,61879.0
2022-08-24 13:30:00,38.29,38.55,38.04,38.54,96645.0,38.29,38.55,38.04,38.54,96645.0
2022-08-24 14:00:00,38.54,38.74,38.4,38.74,74239.0,38.54,38.74,38.4,38.74,74239.0
2022-08-24 14:30:00,38.73,38.76,38.52,38.62,76651.0,38.73,38.76,38.52,38.62,76651.0
2022-08-24 15:00:00,38.65,38.78,38.63,38.78,41771.0,38.65,38.78,38.63,38.78,41771.0
2022-08-24 15:30:00,38.78,38.95,38.77,38.91,204567.0,38.78,38.95,38.77,38.91,204567.0
2022-08-25 09:30:00,39.29,39.3,38.7,38.78,129375.0,39.29,39.3,38.7,38.78,129375.0
2022-08-25 10:00:00,38.8,38.9,38.08,38.33,169414.0,38.8,38.9,38.08,38.33,169414.0
2022-08-25 10:30:00,38.29,38.75,38.23,38.33,97068.0,38.29,38.75,38.23,38.33,97068.0
2022-08-25 11:00:00,38.36,38.44,37.77,38.42,164845.0,38.36,38.44,37.77,38.42,164845.0
2022-08-25 11:30:00,38.36,38.6,38.21,38.35,69842.0,38.36,38.6,38.21,38.35,69842.0
2022-08-25 12:00:00,38.33,38.49,37.88,38.02,107041.0,38.33,38.49,37.88,38.02,107041.0
2022-08-25 12:30:00,38.02,38.35,37.9,38.26,112797.0,38.02,38.35,37.9,38.26,112797.0
2022-08-25 13:00:00,38.3,38.45,37.95,37.96,34081.0,38.3,38.45,37.95,37.96,34081.0
2022-08-25 13:30:00,38.0,38.0,37.25,37.55,216202.0,38.0,38.0,37.25,37.55,216202.0
2022-08-25 14:00:00,37.51,37.64,36.92,37.01,201761.0,37.51,37.64,36.92,37.01,201761.0
2022-08-25 14:30:00,37.02,37.46,36.82,37.41,146069.0,37.02,37.46,36.82,37.41,146069.0
2022-08-25 15:00:00,37.35,37.58,37.29,37.57,46960.0,37.35,37.58,37.29,37.57,46960.0
2022-08-25 15:30:00,37.56,37.65,37.41,37.45,105480.0,37.56,37.65,37.41,37.45,105480.0
2022-08-26 09:30:00,36.5,36.65,36.24,36.59,202277.0,36.5,36.65,36.24,36.59,202277.0
2022-08-26 10:00:00,36.58,37.1,36.15,36.44,173385.0,36.58,37.1,36.15,36.44,173385.0
2022-08-26 10:30:00,36.4,36.43,35.75,36.36,205201.0,36.4,36.43,35.75,36.36,205201.0
2022-08-26 11:00:00,36.23,36.72,36.07,36.29,122260.0,36.23,36.72,36.07,36.29,122260.0
2022-08-26 11:30:00,36.3,36.72,36.08,36.48,61543.0,36.3,36.72,36.08,36.48,61543.0
2022-08-26 12:00:00,36.55,36.61,36.2,36.32,25969.0,36.55,36.61,36.2,36.32,25969.0
2022-08-26 12:30:00,36.2,36.67,36.12,36.54,36038.0,36.2,36.67,36.12,36.54,36038.0
2022-08-26 13:00:00,36.38,36.56,36.19,36.54,25541.0,36.38,36.56,36.19,36.54,25541.0
2022-08-26 13:30:00,36.47,36.7,36.39,36.6,53121.0,36.47,36.7,36.39,36.6,53121.0
2022-08-26 14:00:00,36.66,37.0,36.6,37.0,42135.0,36.66,37.0,36.6,37.0,42135.0
2022-08-26 14:30:00,37.01,37.09,36.89,36.91,45855.0,37.01,37.09,36.89,36.91,45855.0
2022-08-26 15:00:00,36.96,37.0,36.81,36.86,42325.0,36.96,37.0,36.81,36.86,42325.0
2022-08-26 15:30:00,36.79,36.89,36.72,36.72,98837.0,36.79,36.89,36.72,36.72,98837.0
2022-08-29 09:30:00,37.8,38.68,37.58,38.46,325371.0,37.8,38.68,37.58,38.46,325371.0
2022-08-29 10:00:00,38.5,38.91,38.38,38.69,195941.0,38.5,38.91,38.38,38.69,195941.0
2022-08-29 10:30:00,38.7,39.1,38.59,38.66,180488.0,38.7,39.1,38.59,38.66,180488.0
2022-08-29 11:00:00,38.63,39.08,38.55,39.03,127710.0,38.63,39.08,38.55,39.03,127710.0
2022-08-29 11:30:00,39.0,39.28,38.97,39.12,98119.0,39.0,39.28,38.97,39.12,98119.0
2022-08-29 12:00:00,39.15,39.18,38.79,39.08,95392.0,39.15,39.18,38.79,39.08,95392.0
2022-08-29 12:30:00,39.07,39.13,38.95,39.02,82285.0,39.07,39.13,38.95,39.02,82285.0
2022-08-29 13:00:00,39.11,39.28,39.04,39.24,109305.0,39.11,39.28,39.04,39.24,109305.0
2022-08-29 13:30:00,39.27,39.5,39.24,39.46,234228.0,39.27,39.5,39.24,39.46,234228.0
2022-08-29 14:00:00,39.46,39.63,39.29,39.48,182744.0,39.46,39.63,39.29,39.48,182744.0
2022-08-29 14:30:00,39.41,39.5,39.34,39.41,61304.0,39.41,39.5,39.34,39.41,61304.0
2022-08-29 15:00:00,39.41,39.45,39.31,39.36,50109.0,39.41,39.45,39.31,39.36,50109.0
2022-08-29 15:30:00,39.38,39.45,39.32,39.36,69871.0,39.38,39.45,39.32,39.36,69871.0
2022-08-30 09:30:00,37.36,37.51,36.47,36.71,727261.0,37.36,37.51,36.47,36.71,727261.0
2022-08-30 10:00:00,36.67,36.89,36.27,36.79,252727.0,36.67,36.89,36.27,36.79,252727.0
2022-08-30 10:30:00,36.75,36.91,36.19,36.81,255516.0,36.75,36.91,36.19,36.81,255516.0
2022-08-30 11:00:00,36.82,37.14,36.23,36.23,245187.0,36.82,37.14,36.23,36.23,245187.0
2022-08-30 11:30:00,36.22,36.26,35.71,36.0,254428.0,36.22,36.26,35.71,36.0,254428.0
2022-08-30 12:00:00,35.95,35.95,35.21,35.64,569091.0,35.95,35.95,35.21,35.64,569091.0
2022-08-30 12:30:00,35.64,35.87,35.34,35.87,165790.0,35.64,35.87,35.34,35.87,165790.0
2022-08-30 13:00:00,35.87,36.04,35.51,36.04,120416.0,35.87,36.04,35.51,36.04,120416.0
2022-08-30 13:30:00,36.05,36.35,35.89,36.02,166187.0,36.05,36.35,35.89,36.02,166187.0
2022-08-30 14:00:00,36.09,36.17,35.78,35.9,93939.0,36.09,36.17,35.78,35.9,93939.0
2022-08-30 14:30:00,35.94,36.1,35.75,35.98,83237.0,35.94,36.1,35.75,35.98,83237.0
2022-08-30 15:00:00,36.0,36.19,36.0,36.15,150972.0,36.0,36.19,36.0,36.15,150972.0
2022-08-30 15:30:00,36.15,36.33,36.12,36.23,132037.0,36.15,36.33,36.12,36.23,132037.0
2022-08-31 09:30:00,34.86,35.59,34.54,35.1,264691.0,34.86,35.59,34.54,35.1,264691.0
2022-08-31 10:00:00,35.05,35.47,34.79,35.26,119526.0,35.05,35.47,34.79,35.26,119526.0
2022-08-31 10:30:00,35.42,35.61,34.64,35.09,239940.0,35.42,35.61,34.64,35.09,239940.0
2022-08-31 11:00:00,35.15,35.51,34.87,34.97,108846.0,35.15,35.51,34.87,34.97,108846.0
2022-08-31 11:30:00,34.99,35.74,34.97,35.66,151495.0,34.99,35.74,34.97,35.66,151495.0
2022-08-31 12:00:00,35.7,35.9,35.37,35.45,65318.0,35.7,35.9,35.37,35.45,65318.0
2022-08-31 12:30:00,35.41,35.68,35.26,35.52,33613.0,35.41,35.68,35.26,35.52,33613.0
2022-08-31 13:00:00,35.5,35.63,35.13,35.21,69638.0,35.5,35.63,35.13,35.21,69638.0
2022-08-31 13:30:00,35.3,35.34,34.86,34.97,58937.0,35.3,35.34,34.86,34.97,58937.0
2022-08-31 14:00:00,34.9,35.01,34.4,34.47,132472.0,34.9,35.01,34.4,34.47,132472.0
2022-08-31 14:30:00,34.48,34.54,34.08,34.26,153033.0,34.48,34.54,34.08,34.26,153033.0
2022-08-31 15:00:00,34.29,34.45,34.05,34.12,97115.0,34.29,34.45,34.05,34.12,97115.0
2022-08-31 15:30:00,34.12,34.24,34.09,34.12,157078.0,34.12,34.24,34.09,34.12,157078.0
2022-09-01 09:30:00,33.17,33.4,32.63,32.67,539923.0,33.17,33.4,32.63,32.67,539923.0
2022-09-01 10:00:00,32.8,33.74,32.65,33.56,314814.0,32.8,33.74,32.65,33.56,314814.0
2022-09-01 10:30:00,33.5,33.58,32.8,32.8,193885.0,33.5,33.58,32.8,32.8,193885.0
2022-09-01 11:00:00,32.8,33.08,32.47,32.5,284535.0,32.8,33.08,32.47,32.5,284535.0
2022-09-01 11:30:00,32.5,33.15,32.43,32.9,221383.0,32.5,33.15,32.43,32.9,221383.0
2022-09-01 12:00:00,32.94,33.07,32.51,32.65,104310.0,32.94,33.07,32.51,32.65,104310.0
2022-09-01 12:30:00,32.59,32.76,32.29,32.52,197170.0,32.59,32.76,32.29,32.52,197170.0
2022-09-01 13:00:00,32.57,32.78,32.19,32.6,123089.0,32.57,32.78,32.19,32.6,123089.0
2022-09-01 13:30:00,32.65,32.69,32.07,32.09,181435.0,32.65,32.69,32.07,32.09,181435.0
2022-09-01 14:00:00,32.08,32.53,31.97,32.39,204220.0,32.08,32.53,31.97,32.39,204220.0
2022-09-01 14:30:00,32.45,32.46,32.05,32.14,127206.0,32.45,32.46,32.05,32.14,127206.0
2022-09-01 15:00:00,32.13,32.29,32.1,32.2,78077.0,32.13,32.29,32.1,32.2,78077.0
2022-09-01 15:30:00,32.2,32.24,32.1,32.11,305707.0,32.2,32.24,32.1,32.11,305707.0
2022-09-02 09:30:00,33.99,34.06,33.37,33.52,436282.0,33.99,34.06,33.37,33.52,436282.0
2022-09-02 10:00:00,33.55,33.81,33.44,33.75,140770.0,33.55,33.81,33.44,33.75,140770.0
2022-09-02 10:30:00,33.79,33.98,33.6,33.6,133761.0,33.79,33.98,33.6,33.6,133761.0
2022-09-02 11:00:00,33.51,33.55,32.98,33.4,177274.0,33.51,33.55,32.98,33.4,177274.0
2022-09-02 11:30:00,33.44,33.63,33.21,33.42,58582.0,33.44,33.63,33.21,33.42,58582.0
2022-09-02 12:00:00,33.41,33.73,33.39,33.71,64308.0,33.41,33.73,33.39,33.71,64308.0
2022-09-02 12:30:00,33.68,33.7,32.76,32.81,87734.0,33.68,33.7,32.76,32.81,87734.0
2022-09-02 13:00:00,32.77,33.29,32.66,33.01,162507.0,32.77,33.29,32.66,33.01,162507.0
2022-09-02 13:30:00,32.98,32.98,32.45,32.55,76692.0,32.98,32.98,32.45,32.55,76692.0
2022-09-02 14:00:00,32.5,33.1,32.48,32.56,99590.0,32.5,33.1,32.48,32.56,99590.0
2022-09-02 14:30:00,32.58,32.72,32.5,32.63,93165.0,32.58,32.72,32.5,32.63,93165.0
2022-09-02 15:00:00,32.63,32.66,32.46,32.49,113346.0,32.63,32.66,32.46,32.49,113346.0
2022-09-02 15:30:00,32.51,32.63,32.4,32.54,188407.0,32.51,32.63,32.4,32.54,188407.0
2022-09-06 09:30:00,33.27,33.38,32.75,32.93,261051.0,33.27,33.38,32.75,32.93,261051.0
2022-09-06 10:00:00,32.85,33.02,32.38,32.62,370500.0,32.85,33.02,32.38,32.62,370500.0
2022-09-06 10:30:00,32.65,32.78,32.39,32.66,279685.0,32.65,32.78,32.39,32.66,279685.0
2022-09-06 11:00:00,32.64,32.83,32.28,32.77,223880.0,32.64,32.83,32.28,32.77,223880.0
2022-09-06 11:30:00,32.74,33.34,32.71,33.23,198030.0,32.74,33.34,32.71,33.23,198030.0
2022-09-06 12:00:00,33.29,33.32,32.74,32.82,74067.0,33.29,33.32,32.74,32.82,74067.0
2022-09-06 12:30:00,32.94,32.98,32.52,32.64,106716.0,32.94,32.98,32.52,32.64,106716.0
2022-09-06 13:00:00,32.62,32.69,32.42,32.44,84952.0,32.62,32.69,32.42,32.44,84952.0
2022-09-06 13:30:00,32.44,32.51,32.31,32.37,112274.0,32.44,32.51,32.31,32.37,112274.0
2022-09-06 14:00:00,32.44,32.9,32.39,32.8,99790.0,32.44,32.9,32.39,32.8,99790.0
2022-09-06 14:30:00,32.83,32.86,32.59,32.78,42624.0,32.83,32.86,32.59,32.78,42624.0
2022-09-06 15:00:00,32.79,32.83,32.56,32.59,60346.0,32.79,32.83,32.56,32.59,60346.0
2022-09-06 15:30:00,32.59,32.74,32.55,32.55,113929.0,32.59,32.74,32.55,32.55,113929.0
2022-09-07 09:30:00,30.73,30.9,30.24,30.64,818025.0,30.73,30.9,30.24,30.64,818025.0
2022-09-07 10:00:00,30.56,31.03,30.29,31.0,431224.0,30.56,31.03,30.29,31.0,431224.0
2022-09-07 10:30:00,31.02,31.13,30.63,30.64,234975.0,31.02,31.13,30.63,30.64,234975.0
2022-09-07 11:00:00,30.64,30.83,30.46,30.49,163193.0,30.64,30.83,30.46,30.49,163193.0
2022-09-07 11:30:00,30.46,30.47,30.21,30.28,362830.0,30.46,30.47,30.21,30.28,362830.0
2022-09-07 12:00:00,30.26,30.5,29.88,29.99,399349.0,30.26,30.5,29.88,29.99,399349.0
2022-09-07 12:30:00,29.96,30.08,29.79,29.85,253607.0,29.96,30.08,29.79,29.85,253607.0
2022-09-07 13:00:00,29.82,30.12,29.81,29.85,188181.0,29.82,30.12,29.81,29.85,188181.0
2022-09-07 13:30:00,29.9,30.09,29.67,29.71,286430.0,29.9,30.09,29.67,29.71,286430.0
2022-09-07 14:00:00,29.71,29.82,29.45,29.54,308175.0,29.71,29.82,29.45,29.54,308175.0
2022-09-07 14:30:00,29.55,29.57,29.39,29.45,328724.0,29.55,29.57,29.39,29.45,328724.0
2022-09-07 15:00:00,29.47,29.75,29.44,29.71,310056.0,29.47,29.75,29.44,29.71,310056.0
2022-09-07 15:30:00,29.7,29.73,29.32,29.34,408826.0,29.7,29.73,29.32,29.34,408826.0
2022-09-08 09:30:00,29.94,30.27,29.75,30.23,489699.0,29.94,30.27,29.75,30.23,489699.0
2022-09-08 10:00:00,30.22,30.23,29.8,29.99,302236.0,30.22,30.23,29.8,29.99,302236.0
2022-09-08 10:30:00,29.99,30.04,29.6,29.7,151320.0,29.99,30.04,29.6,29.7,151320.0
2022-09-08 11:00:00,29.69,30.06,29.28,29.95,268594.0,29.69,30.06,29.28,29.95,268594.0
2022-09-08 11:30:00,29.86,30.24,29.85,30.09,123981.0,29.86,30.24,29.85,30.09,123981.0
2022-09-08 12:00:00,30.08,30.08,29.75,30.04,109361.0,30.08,30.08,29.75,30.04,109361.0
2022-09-08 12:30:00,30.02,30.21,29.89,30.04,108606.0,30.02,30.21,29.89,30.04,108606.0
2022-09-08 13:00:00,30.03,30.44,30.03,30.21,278599.0,30.03,30.44,30.03,30.21,278599.0
2022-09-08 13:30:00,30.18,30.3,30.12,30.29,87619.0,30.18,30.3,30.12,30.29,87619.0
2022-09-08 14:00:00,30.3,30.55,30.08,30.09,153832.0,30.3,30.55,30.08,30.09,153832.0
2022-09-08 14:30:00,30.08,30.15,29.87,29.94,85785.0,30.08,30.15,29.87,29.94,85785.0
2022-09-08 15:00:00,29.92,30.06,29.84,30.03,104275.0,29.92,30.06,29.84,30.03,104275.0
2022-09-08 15:30:00,30.02,30.06,29.62,29.62,184957.0,30.02,30.06,29.62,29.62,184957.0
2022-09-09 09:30:00,31.41,31.65,31.17,31.53,358790.0,31.41,31.65,31.17,31.53,358790.0
2022-09-09 10:00:00,31.59,31.7,31.35,31.69,167683.0,31.59,31.7,31.35,31.69,167683.0
2022-09-09 10:30:00,31.64,31.7,31.44,31.55,107942.0,31.64,31.7,31.44,31.55,107942.0
2022-09-09 11:00:00,31.5,31.66,31.39,31.53,77390.0,31.5,31.66,31.39,31.53,77390.0
2022-09-09 11:30:00,31.5,31.73,31.48,31.55,105929.0,31.5,31.73,31.48,31.55,105929.0
2022-09-09 12:00:00,31.65,31.8,31.59,31.7,75911.0,31.65,31.8,31.59,31.7,75911.0
2022-09-09 12:30:00,31.73,32.32,31.72,32.24,172830.0,31.73,32.32,31.72,32.24,172830.0
2022-09-09 13:00:00,32.26,32.26,32.05,32.07,134523.0,32.26,32.26,32.05,32.07,134523.0
2022-09-09 13:30:00,32.07,32.16,32.02,32.16,45588.0,32.07,32.16,32.02,32.16,45588.0
2022-09-09 14:00:00,32.16,32.51,32.11,32.42,102496.0,32.16,32.51,32.11,32.42,102496.0
2022-09-09 14:30:00,32.4,32.4,32.18,32.25,67121.0,32.4,32.4,32.18,32.25,67121.0
2022-09-09 15:00:00,32.23,32.27,32.12,32.22,74649.0,32.23,32.27,32.12,32.22,74649.0
2022-09-09 15:30:00,32.21,32.25,32.06,32.13,130750.0,32.21,32.25,32.06,32.13,130750.0
2022-09-12 09:30:00,33.37,33.48,32.95,33.39,275144.0,33.37,33.48,32.95,33.39,275144.0
2022-09-12 10:00:00,33.39,33.62,33.2,33.6,286045.0,33.39,33.62,33.2,33.6,286045.0
2022-09-12 10:30:00,33.62,33.85,33.4,33.53,175911.0,33.62,33.85,33.4,33.53,175911.0
2022-09-12 11:00:00,33.53,33.53,32.92,33.45,120943.0,33.53,33.53,32.92,33.45,120943.0
2022-09-12 11:30:00,33.45,33.75,33.42,33.73,89514.0,33.45,33.75,33.42,33.73,89514.0
2022-09-12 12:00:00,33.74,33.8,33.44,33.44,130414.0,33.74,33.8,33.44,33.44,130414.0
2022-09-12 12:30:00,33.43,33.44,33.16,33.24,55893.0,33.43,33.44,33.16,33.24,55893.0
2022-09-12 13:00:00,33.2,33.45,33.18,33.34,29898.0,33.2,33.45,33.18,33.34,29898.0
2022-09-12 13:30:00,33.4,33.54,33.16,33.3,39706.0,33.4,33.54,33.16,33.3,39706.0
2022-09-12 14:00:00,33.27,33.65,33.1,33.32,130698.0,33.27,33.65,33.1,33.32,130698.0
2022-09-12 14:30:00,33.32,33.4,33.13,33.24,37198.0,33.32,33.4,33.13,33.24,37198.0
2022-09-12 15:00:00,33.25,33.48,33.25,33.47,38082.0,33.25,33.48,33.25,33.47,38082.0
2022-09-12 15:30:00,33.47,33.53,33.23,33.24,143157.0,33.47,33.53,33.23,33.24,143157.0
2022-09-13 09:30:00,32.99,33.5,32.96,33.22,275980.0,32.99,33.5,32.96,33.22,275980.0
2022-09-13 10:00:00,33.16,33.18,32.84,32.99,136746.0,33.16,33.18,32.84,32.99,136746.0
2022-09-13 10:30:00,32.86,32.91,31.85,32.23,261111.0,32.86,32.91,31.85,32.23,261111.0
2022-09-13 11:00:00,32.15,32.66,32.15,32.39,90675.0,32.15,32.66,32.15,32.39,90675.0
2022-09-13 11:30:00,32.47,32.5,32.07,32.14,64074.0,32.47,32.5,32.07,32.14,64074.0
2022-09-13 12:00:00,32.12,32.29,32.03,32.03,41563.0,32.12,32.29,32.03,32.03,41563.0
2022-09-13 12:30:00,32.05,32.05,31.64,31.74,113141.0,32.05,32.05,31.64,31.74,113141.0
2022-09-13 13:00:00,31.71,32.2,31.24,32.2,272549.0,31.71,32.2,31.24,32.2,272549.0
2022-09-13 13:30:00,32.23,33.04,32.22,32.95,245808.0,32.23,33.04,32.22,32.95,245808.0
2022-09-13 14:00:00,33.05,33.35,32.75,32.89,121958.0,33.05,33.35,32.75,32.89,121958.0
2022-09-13 14:30:00,32.92,33.29,32.92,33.03,77768.0,32.92,33.29,32.92,33.03,77768.0
2022-09-13 15:00:00,33.05,33.14,33.0,33.03,43336.0,33.05,33.14,33.0,33.03,43336.0
2022-09-13 15:30:00,33.05,33.06,32.85,32.98,74399.0,33.05,33.06,32.85,32.98,74399.0
2022-09-14 09:30:00,33.65,34.16,33.5,33.92,279761.0,33.65,34.16,33.5,33.92,279761.0
2022-09-14 10:00:00,34.0,34.06,33.3,33.32,124580.0,34.0,34.06,33.3,33.32,124580.0
2022-09-14 10:30:00,33.39,33.92,33.2,33.73,166777.0,33.39,33.92,33.2,33.73,166777.0
2022-09-14 11:00:00,33.75,34.19,33.52,33.52,156191.0,33.75,34.19,33.52,33.52,156191.0
2022-09-14 11:30:00,33.5,34.02,33.43,33.86,61386.0,33.5,34.02,33.43,33.86,61386.0
2022-09-14 12:00:00,33.91,34.07,33.87,34.05,86026.0,33.91,34.07,33.87,34.05,86026.0
2022-09-14 12:30:00,34.06,34.17,33.87,34.02,97985.0,34.06,34.17,33.87,34.02,97985.0
2022-09-14 13:00:00,34.05,34.05,33.79,33.83,34757.0,34.05,34.05,33.79,33.83,34757.0
2022-09-14 13:30:00,33.88,33.96,33.75,33.75,33459.0,33.88,33.96,33.75,33.75,33459.0
2022-09-14 14:00:00,33.77,33.87,33.21,33.32,107514.0,33.77,33.87,33.21,33.32,107514.0
2022-09-14 14:30:00,33.33,33.48,33.22,33.22,61050.0,33.33,33.48,33.22,33.22,61050.0
2022-09-14 15:00:00,33.2,33.27,33.03,33.16,31798.0,33.2,33.27,33.03,33.16,31798.0
2022-09-14 15:30:00,33.1,33.47,33.06,33.36,76030.0,33.1,33.47,33.06,33.36,76030.0
2022-09-15 09:30:00,31.98,32.01,31.17,31.56,409208.0,31.98,32.01,31.17,31.56,409208.0
2022-09-15 10:00:00,31.59,31.62,31.23,31.3,183335.0,31.59,31.62,31.23,31.3,183335.0
2022-09-15 10:30:00,31.29,31.3,30.48,30.56,310534.0,31.29,31.3,30.48,30.56,310534.0
2022-09-15 11:00:00,30.55,31.1,30.43,30.99,256348.0,30.55,31.1,30.43,30.99,256348.0
2022-09-15 11:30:00,30.96,31.09,30.72,30.82,113737.0,30.96,31.09,30.72,30.82,113737.0
2022-09-15 12:00:00,30.81,30.93,30.7,30.75,58440.0,30.81,30.93,30.7,30.75,58440.0
2022-09-15 12:30:00,30.79,31.11,30.76,31.07,119773.0,30.79,31.11,30.76,31.07,119773.0
2022-09-15 13:00:00,31.06,31.22,30.98,31.05,122235.0,31.06,31.22,30.98,31.05,122235.0
2022-09-15 13:30:00,31.06,31.16,30.74,30.87,59965.0,31.06,31.16,30.74,30.87,59965.0
2022-09-15 14:00:00,30.81,30.91,30.56,30.61,90387.0,30.81,30.91,30.56,30.61,90387.0
2022-09-15 14:30:00,30.66,30.78,30.49,30.52,138239.0,30.66,30.78,30.49,30.52,138239.0
2022-09-15 15:00:00,30.55,30.72,30.52,30.64,55369.0,30.55,30.72,30.52,30.64,55369.0
2022-09-15 15:30:00,30.67,30.88,30.61,30.77,116840.0,30.67,30.88,30.61,30.77,116840.0
2022-09-16 09:30:00,31.1,31.16,30.51,30.66,224324.0,31.1,31.16,30.51,30.66,224324.0
2022-09-16 10:00:00,30.59,31.35,30.49,30.96,253194.0,30.59,31.35,30.49,30.96,253194.0
2022-09-16 10:30:00,31.07,31.32,30.91,31.24,122820.0,31.07,31.32,30.91,31.24,122820.0
2022-09-16 11:00:00,31.27,31.42,30.93,31.18,284313.0,31.27,31.42,30.93,31.18,284313.0
2022-09-16 11:30:00,31.21,31.26,30.96,31.18,89385.0,31.21,31.26,30.96,31.18,89385.0
2022-09-16 12:00:00,31.14,31.21,30.85,30.87,58243.0,31.14,31.21,30.85,30.87,58243.0
2022-09-16 12:30:00,30.88,30.95,30.55,30.6,118488.0,30.88,30.95,30.55,30.6,118488.0
2022-09-16 13:00:00,30.59,30.85,30.36,30.73,81789.0,30.59,30.85,30.36,30.73,81789.0
2022-09-16 13:30:00,30.73,30.84,30.61,30.66,53218.0,30.73,30.84,30.61,30.66,53218.0
2022-09-16 14:00:00,30.64,30.79,30.57,30.57,28615.0,30.64,30.79,30.57,30.57,28615.0
2022-09-16 14:30:00,30.55,30.78,30.5,30.69,22545.0,30.55,30.78,30.5,30.69,22545.0
2022-09-16 15:00:00,30.7,30.8,30.66,30.66,21673.0,30.7,30.8,30.66,30.66,21673.0
2022-09-16 15:30:00,30.66,30.75,30.61,30.68,141020.0,30.66,30.75,30.61,30.68,141020.0
2022-09-19 09:30:00,28.86,29.92,28.75,29.8,477276.0,28.86,29.92,28.75,29.8,477276.0
2022-09-19 10:00:00,29.82,30.11,29.58,29.96,183036.0,29.82,30.11,29.58,29.96,183036.0
2022-09-19 10:30:00,29.99,30.42,29.97,30.3,71525.0,29.99,30.42,29.97,30.3,71525.0
2022-09-19 11:00:00,30.24,30.46,30.17,30.29,46209.0,30.24,30.46,30.17,30.29,46209.0
2022-09-19 11:30:00,30.3,30.7,30.23,30.49,43623.0,30.3,30.7,30.23,30.49,43623.0
2022-09-19 12:00:00,30.57,30.85,30.52,30.7,53490.0,30.57,30.85,30.52,30.7,53490.0
2022-09-19 12:30:00,30.7,30.85,30.61,30.75,41676.0,30.7,30.85,30.61,30.75,41676.0
2022-09-19 13:00:00,30.76,30.91,30.66,30.7,107265.0,30.76,30.91,30.66,30.7,107265.0
2022-09-19 13:30:00,30.71,30.9,30.7,30.88,28006.0,30.71,30.9,30.7,30.88,28006.0
2022-09-19 14:00:00,30.9,30.93,30.8,30.85,21860.0,30.9,30.93,30.8,30.85,21860.0
2022-09-19 14:30:00,30.83,30.94,30.76,30.86,30579.0,30.83,30.94,30.76,30.86,30579.0
2022-09-19 15:00:00,30.86,30.89,30.62,30.67,53009.0,30.86,30.89,30.62,30.67,53009.0
2022-09-19 15:30:00,30.72,30.79,30.62,30.77,131756.0,30.72,30.79,30.62,30.77,131756.0
2022-09-20 09:30:00,30.36,30.37,29.69,29.71,459738.0,30.36,30.37,29.69,29.71,459738.0
2022-09-20 10:00:00,29.7,29.85,29.4,29.85,141914.0,29.7,29.85,29.4,29.85,141914.0
2022-09-20 10:30:00,29.86,30.23,29.52,29.97,216149.0,29.86,30.23,29.52,29.97,216149.0
2022-09-20 11:00:00,29.94,30.19,29.71,29.75,57134.0,29.94,30.19,29.71,29.75,57134.0
2022-09-20 11:30:00,29.72,30.02,29.59,29.63,82615.0,29.72,30.02,29.59,29.63,82615.0
2022-09-20 12:00:00,29.65,29.74,29.51,29.63,77732.0,29.65,29.74,29.51,29.63,77732.0
2022-09-20 12:30:00,29.61,30.12,29.57,30.09,177222.0,29.61,30.12,29.57,30.09,177222.0
2022-09-20 13:00:00,30.09,30.18,29.63,29.91,58185.0,30.09,30.18,29.63,29.91,58185.0
2022-09-20 13:30:00,29.98,30.19,29.9,30.12,55923.0,29.98,30.19,29.9,30.12,55923.0
2022-09-20 14:00:00,30.12,30.13,29.75,29.75,66999.0,30.12,30.13,29.75,29.75,66999.0
2022-09-20 14:30:00,29.87,29.91,29.76,29.83,29561.0,29.87,29.91,29.76,29.83,29561.0
2022-09-20 15:00:00,29.84,29.99,29.8,29.91,20955.0,29.84,29.99,29.8,29.91,20955.0
2022-09-20 15:30:00,29.9,30.04,29.85,30.0,56159.0,29.9,30.04,29.85,30.0,56159.0
2022-09-21 09:30:00,30.98,31.09,30.04,30.04,295033.0,30.98,31.09,30.04,30.04,295033.0
2022-09-21 10:00:00,30.04,30.29,29.79,30.2,362144.0,30.04,30.29,29.79,30.2,362144.0
2022-09-21 10:30:00,30.25,30.37,29.55,29.71,308703.0,30.25,30.37,29.55,29.71,308703.0
2022-09-21 11:00:00,29.66,29.86,29.2,29.4,267908.0,29.66,29.86,29.2,29.4,267908.0
2022-09-21 11:30:00,29.38,29.69,29.25,29.59,87115.0,29.38,29.69,29.25,29.59,87115.0
2022-09-21 12:00:00,29.59,29.61,29.38,29.49,29115.0,29.59,29.61,29.38,29.49,29115.0
2022-09-21 12:30:00,29.48,29.82,29.48,29.82,72887.0,29.48,29.82,29.48,29.82,72887.0
2022-09-21 13:00:00,29.81,29.92,29.66,29.72,190425.0,29.81,29.92,29.66,29.72,190425.0
2022-09-21 13:30:00,29.8,30.05,29.67,29.74,94466.0,29.8,30.05,29.67,29.74,94466.0
2022-09-21 14:00:00,29.67,30.01,29.08,29.25,215483.0,29.67,30.01,29.08,29.25,215483.0
2022-09-21 14:30:00,29.24,30.17,29.23,30.07,290268.0,29.24,30.17,29.23,30.07,290268.0
2022-09-21 15:00:00,30.12,30.13,29.55,29.56,59143.0,30.12,30.13,29.55,29.56,59143.0
2022-09-21 15:30:00,29.54,29.78,29.45,29.56,101945.0,29.54,29.78,29.45,29.56,101945.0
2022-09-22 09:30:00,30.94,31.27,30.55,30.57,573383.0,30.94,31.27,30.55,30.57,573383.0
2022-09-22 10:00:00,30.58,30.61,29.63,30.11,469018.0,30.58,30.61,29.63,30.11,469018.0
2022-09-22 10:30:00,30.08,30.08,29.68,29.7,164729.0,30.08,30.08,29.68,29.7,164729.0
2022-09-22 11:00:00,29.67,30.2,29.56,29.92,150527.0,29.67,30.2,29.56,29.92,150527.0
2022-09-22 11:30:00,29.93,30.1,29.51,29.54,73764.0,29.93,30.1,29.51,29.54,73764.0
2022-09-22 12:00:00,29.53,30.05,29.52,29.9,90439.0,29.53,30.05,29.52,29.9,90439.0
2022-09-22 12:30:00,29.86,29.94,29.73,29.78,37704.0,29.86,29.94,29.73,29.78,37704.0
2022-09-22 13:00:00,29.78,29.93,29.44,29.84,193946.0,29.78,29.93,29.44,29.84,193946.0
2022-09-22 13:30:00,29.8,29.98,29.78,29.86,51580.0,29.8,29.98,29.78,29.86,51580.0
2022-09-22 14:00:00,29.87,29.88,29.47,29.8,76881.0,29.87,29.88,29.47,29.8,76881.0
2022-09-22 14:30:00,29.7,29.83,29.63,29.82,29091.0,29.7,29.83,29.63,29.82,29091.0
2022-09-22 15:00:00,29.82,29.9,29.72,29.89,29694.0,29.82,29.9,29.72,29.89,29694.0
2022-09-22 15:30:00,29.89,29.92,29.78,29.79,94910.0,29.89,29.92,29.78,29.79,94910.0
2022-09-23 09:30:00,27.4,27.42,26.91,26.97,705512.0,27.4,27.42,26.91,26.97,705512.0
2022-09-23 10:00:00,26.95,27.06,26.66,26.96,357333.0,26.95,27.06,26.66,26.96,357333.0
2022-09-23 10:30:00,26.97,26.98,26.55,26.67,240011.0,26.97,26.98,26.55,26.67,240011.0
2022-09-23 11:00:00,26.68,27.14,26.67,27.14,279085.0,26.68,27.14,26.67,27.14,279085.0
2022-09-23 11:30:00,27.14,27.14,26.51,26.59,210118.0,27.14,27.14,26.51,26.59,210118.0
2022-09-23 12:00:00,26.53,26.82,26.4,26.63,252820.0,26.53,26.82,26.4,26.63,252820.0
2022-09-23 12:30:00,26.62,26.91,26.5,26.88,202186.0,26.62,26.91,26.5,26.88,202186.0
2022-09-23 13:00:00,26.87,27.06,26.73,26.92,135073.0,26.87,27.06,26.73,26.92,135073.0
2022-09-23 13:30:00,26.93,26.95,26.55,26.62,145437.0,26.93,26.95,26.55,26.62,145437.0
2022-09-23 14:00:00,26.66,26.8,26.49,26.63,231125.0,26.66,26.8,26.49,26.63,231125.0
2022-09-23 14:30:00,26.66,26.78,26.58,26.67,73167.0,26.66,26.78,26.58,26.67,73167.0
2022-09-23 15:00:00,26.7,26.84,26.67,26.75,105487.0,26.7,26.84,26.67,26.75,105487.0
2022-09-23 15:30:00,26.76,26.93,26.71,26.88,248611.0,26.76,26.93,26.71,26.88,248611.0
2022-09-26 09:30:00,26.87,27.23,26.71,27.13,277252.0,26.87,27.23,26.71,27.13,277252.0
2022-09-26 10:00:00,27.18,27.55,27.06,27.38,320762.0,27.18,27.55,27.06,27.38,320762.0
2022-09-26 10:30:00,27.4,27.41,27.01,27.06,144424.0,27.4,27.41,27.01,27.06,144424.0
2022-09-26 11:00:00,27.08,27.14,26.28,26.28,187021.0,27.08,27.14,26.28,26.28,187021.0
2022-09-26 11:30:00,26.3,26.38,25.9,25.93,263910.0,26.3,26.38,25.9,25.93,263910.0
2022-09-26 12:00:00,25.93,26.02,25.58,25.68,281328.0,25.93,26.02,25.58,25.68,281328.0
2022-09-26 12:30:00,25.65,25.86,25.55,25.74,133414.0,25.65,25.86,25.55,25.74,133414.0
2022-09-26 13:00:00,25.72,25.73,25.24,25.41,286067.0,25.72,25.73,25.24,25.41,286067.0
2022-09-26 13:30:00,25.42,25.61,25.4,25.4,174757.0,25.42,25.61,25.4,25.4,174757.0
2022-09-26 14:00:00,25.43,25.61,25.21,25.23,241945.0,25.43,25.61,25.21,25.23,241945.0
2022-09-26 14:30:00,25.23,25.43,25.18,25.35,280916.0,25.23,25.43,25.18,25.35,280916.0
2022-09-26 15:00:00,25.35,25.37,25.23,25.32,189991.0,25.35,25.37,25.23,25.32,189991.0
2022-09-26 15:30:00,25.33,25.34,25.12,25.14,310282.0,25.33,25.34,25.12,25.14,310282.0
2022-09-27 09:30:00,25.94,26.87,25.8,26.62,882495.0,25.94,26.87,25.8,26.62,882495.0
2022-09-27 10:00:00,26.63,26.73,26.13,26.28,251504.0,26.63,26.73,26.13,26.28,251504.0
2022-09-27 10:30:00,26.29,26.59,26.18,26.3,152526.0,26.29,26.59,26.18,26.3,152526.0
2022-09-27 11:00:00,26.37,26.54,26.09,26.1,138326.0,26.37,26.54,26.09,26.1,138326.0
2022-09-27 11:30:00,26.08,26.26,25.7,25.75,238236.0,26.08,26.26,25.7,25.75,238236.0
2022-09-27 12:00:00,25.74,25.79,25.38,25.76,195456.0,25.74,25.79,25.38,25.76,195456.0
2022-09-27 12:30:00,25.72,25.88,25.65,25.69,95775.0,25.72,25.88,25.65,25.69,95775.0
2022-09-27 13:00:00,25.68,26.02,25.63,25.95,101574.0,25.68,26.02,25.63,25.95,101574.0
2022-09-27 13:30:00,25.94,26.17,25.94,26.14,83681.0,25.94,26.17,25.94,26.14,83681.0
2022-09-27 14:00:00,26.12,26.27,25.97,25.98,103003.0,26.12,26.27,25.97,25.98,103003.0
2022-09-27 14:30:00,25.97,26.21,25.97,26.2,106286.0,25.97,26.21,25.97,26.2,106286.0
2022-09-27 15:00:00,26.18,26.18,26.01,26.09,55121.0,26.18,26.18,26.01,26.09,55121.0
2022-09-27 15:30:00,26.08,26.08,25.9,25.94,96230.0,26.08,26.08,25.9,25.94,96230.0
2022-09-28 09:30:00,26.59,26.8,26.35,26.64,137398.0,26.59,26.8,26.35,26.64,137398.0
2022-09-28 10:00:00,26.65,26.94,26.58,26.82,134678.0,26.65,26.94,26.58,26.82,134678.0
2022-09-28 10:30:00,26.9,27.43,26.9,27.3,319622.0,26.9,27.43,26.9,27.3,319622.0
2022-09-28 11:00:00,27.3,27.57,27.26,27.41,260319.0,27.3,27.57,27.26,27.41,260319.0
2022-09-28 11:30:00,27.43,27.69,27.23,27.67,120199.0,27.43,27.69,27.23,27.67,120199.0
2022-09-28 12:00:00,27.63,27.97,27.63,27.88,221758.0,27.63,27.97,27.63,27.88,221758.0
2022-09-28 12:30:00,27.88,27.93,27.63,27.74,75028.0,27.88,27.93,27.63,27.74,75028.0
2022-09-28 13:00:00,27.74,27.9,27.7,27.74,67256.0,27.74,27.9,27.7,27.74,67256.0
2022-09-28 13:30:00,27.76,27.94,27.74,27.89,364602.0,27.76,27.94,27.74,27.89,364602.0
2022-09-28 14:00:00,27.88,28.03,27.81,28.01,145562.0,27.88,28.03,27.81,28.01,145562.0
2022-09-28 14:30:00,27.91,28.0,27.75,27.8,80773.0,27.91,28.0,27.75,27.8,80773.0
2022-09-28 15:00:00,27.79,27.89,27.79,27.87,30374.0,27.79,27.89,27.79,27.87,30374.0
2022-09-28 15:30:00,27.86,27.87,27.75,27.82,112602.0,27.86,27.87,27.75,27.82,112602.0
2022-09-29 09:30:00,27.9,28.01,27.33,27.65,236817.0,27.9,28.01,27.33,27.65,236817.0
2022-09-29 10:00:00,27.62,27.67,27.13,27.44,223943.0,27.62,27.67,27.13,27.44,223943.0
2022-09-29 10:30:00,27.46,27.82,27.28,27.71,100804.0,27.46,27.82,27.28,27.71,100804.0
2022-09-29 11:00:00,27.75,28.05,27.68,27.7,110259.0,27.75,28.05,27.68,27.7,110259.0
2022-09-29 11:30:00,27.7,28.04,27.5,28.0,215913.0,27.7,28.04,27.5,28.0,215913.0
2022-09-29 12:00:00,28.0,28.21,27.85,27.91,76533.0,28.0,28.21,27.85,27.91,76533.0
2022-09-29 12:30:00,27.94,28.19,27.93,28.17,141501.0,27.94,28.19,27.93,28.17,141501.0
2022-09-29 13:00:00,28.2,28.23,27.92,27.97,34582.0,28.2,28.23,27.92,27.97,34582.0
2022-09-29 13:30:00,27.94,28.08,27.63,27.66,99793.0,27.94,28.08,27.63,27.66,99793.0
2022-09-29 14:00:00,27.65,27.65,27.17,27.35,72084.0,27.65,27.65,27.17,27.35,72084.0
2022-09-29 14:30:00,27.39,27.6,27.3,27.4,43764.0,27.39,27.6,27.3,27.4,43764.0
2022-09-29 15:00:00,27.45,27.54,27.43,27.46,36934.0,27.45,27.54,27.43,27.46,36934.0
2022-09-29 15:30:00,27.45,27.6,27.43,27.53,73413.0,27.45,27.6,27.43,27.53,73413.0
2022-09-30 09:30:00,26.61,26.89,25.97,26.76,515102.0,26.61,26.89,25.97,26.76,515102.0
2022-09-30 10:00:00,26.78,26.98,26.61,26.95,159197.0,26.78,26.98,26.61,26.95,159197.0
2022-09-30 10:30:00,26.9,26.97,26.31,26.68,161993.0,26.9,26.97,26.31,26.68,161993.0
2022-09-30 11:00:00,26.69,27.06,26.63,27.05,212829.0,26.69,27.06,26.63,27.05,212829.0
2022-09-30 11:30:00,27.02,27.3,26.82,26.87,117514.0,27.02,27.3,26.82,26.87,117514.0
2022-09-30 12:00:00,26.85,27.02,26.68,26.69,49746.0,26.85,27.02,26.68,26.69,49746.0
2022-09-30 12:30:00,26.66,26.73,26.47,26.55,114919.0,26.66,26.73,26.47,26.55,114919.0
2022-09-30 13:00:00,26.53,26.61,26.43,26.58,78960.0,26.53,26.61,26.43,26.58,78960.0
2022-09-30 13:30:00,26.6,26.6,26.41,26.52,48685.0,26.6,26.6,26.41,26.52,48685.0
2022-09-30 14:00:00,26.5,26.5,26.18,26.2,174533.0,26.5,26.5,26.18,26.2,174533.0
2022-09-30 14:30:00,26.23,26.3,26.17,26.29,159068.0,26.23,26.3,26.17,26.29,159068.0
2022-09-30 15:00:00,26.32,26.42,26.26,26.42,145556.0,26.32,26.42,26.26,26.42,145556.0
2022-09-30 15:30:00,26.41,26.42,26.22,26.28,353630.0,26.41,26.42,26.22,26.28,353630.0
2022-10-03 09:30:00,28.71,28.93,28.53,28.59,807152.0,28.71,28.93,28.53,28.59,807152.0
2022-10-03 10:00:00,28.59,28.68,28.46,28.63,273353.0,28.59,28.68,28.46,28.63,273353.0
2022-10-03 10:30:00,28.63,28.73,28.0,28.07,247504.0,28.63,28.73,28.0,28.07,247504.0
2022-10-03 11:00:00,28.07,28.18,27.75,28.0,147979.0,28.07,28.18,27.75,28.0,147979.0
2022-10-03 11:30:00,27.99,28.13,27.76,28.02,80110.0,27.99,28.13,27.76,28.02,80110.0
2022-10-03 12:00:00,28.0,28.14,27.72,28.03,79577.0,28.0,28.14,27.72,28.03,79577.0
2022-10-03 12:30:00,27.97,28.15,27.9,28.15,29081.0,27.97,28.15,27.9,28.15,29081.0
2022-10-03 13:00:00,28.16,28.51,28.11,28.36,255030.0,28.16,28.51,28.11,28.36,255030.0
2022-10-03 13:30:00,28.35,28.45,28.24,28.31,71827.0,28.35,28.45,28.24,28.31,71827.0
2022-10-03 14:00:00,28.32,28.46,28.28,28.33,137143.0,28.32,28.46,28.28,28.33,137143.0
2022-10-03 14:30:00,28.28,28.42,28.14,28.18,68601.0,28.28,28.42,28.14,28.18,68601.0
2022-10-03 15:00:00,28.17,28.31,28.14,28.23,107671.0,28.17,28.31,28.14,28.23,107671.0
2022-10-03 15:30:00,28.21,28.26,28.1,28.17,237627.0,28.21,28.26,28.1,28.17,237627.0
2022-10-04 09:30:00,29.68,29.7,29.37,29.42,398804.0,29.68,29.7,29.37,29.42,398804.0
2022-10-04 10:00:00,29.4,29.54,29.27,29.32,130954.0,29.4,29.54,29.27,29.32,130954.0
2022-10-04 10:30:00,29.38,30.4,29.32,30.18,928325.0,29.38,30.4,29.32,30.18,928325.0
2022-10-04 11:00:00,30.17,30.24,29.97,30.14,344726.0,30.17,30.24,29.97,30.14,344726.0
2022-10-04 11:30:00,30.09,30.32,30.07,30.28,218156.0,30.09,30.32,30.07,30.28,218156.0
2022-10-04 12:00:00,30.3,30.38,30.08,30.17,112203.0,30.3,30.38,30.08,30.17,112203.0
2022-10-04 12:30:00,30.16,30.16,29.91,30.07,124297.0,30.16,30.16,29.91,30.07,124297.0
2022-10-04 13:00:00,30.1,30.25,30.01,30.17,42875.0,30.1,30.25,30.01,30.17,42875.0
2022-10-04 13:30:00,30.21,30.22,30.08,30.22,55541.0,30.21,30.22,30.08,30.22,55541.0
2022-10-04 14:00:00,30.23,30.31,30.06,30.16,55642.0,30.23,30.31,30.06,30.16,55642.0
2022-10-04 14:30:00,30.19,30.37,30.02,30.13,177800.0,30.19,30.37,30.02,30.13,177800.0
2022-10-04 15:00:00,30.03,30.06,29.91,29.91,95438.0,30.03,30.06,29.91,29.91,95438.0
2022-10-04 15:30:00,29.9,30.1,29.88,30.09,361965.0,29.9,30.1,29.88,30.09,361965.0
2022-10-05 09:30:00,30.81,30.9,30.31,30.45,619643.0,30.81,30.9,30.31,30.45,619643.0
2022-10-05 10:00:00,30.35,30.51,29.82,30.25,720658.0,30.35,30.51,29.82,30.25,720658.0
2022-10-05 10:30:00,30.33,31.32,30.23,31.21,505131.0,30.33,31.32,30.23,31.21,505131.0
2022-10-05 11:00:00,31.24,31.4,31.03,31.36,280440.0,31.24,31.4,31.03,31.36,280440.0
2022-10-05 11:30:00,31.3,31.63,31.29,31.4,315295.0,31.3,31.63,31.29,31.4,315295.0
2022-10-05 12:00:00,31.37,31.54,31.03,31.1,164677.0,31.37,31.54,31.03,31.1,164677.0
2022-10-05 12:30:00,31.11,31.57,31.08,31.52,122546.0,31.11,31.57,31.08,31.52,122546.0
2022-10-05 13:00:00,31.53,31.66,31.31,31.33,200466.0,31.53,31.66,31.31,31.33,200466.0
2022-10-05 13:30:00,31.35,31.56,31.27,31.53,100104.0,31.35,31.56,31.27,31.53,100104.0
2022-10-05 14:00:00,31.54,31.6,31.41,31.47,110065.0,31.54,31.6,31.41,31.47,110065.0
2022-10-05 14:30:00,31.5,31.64,31.42,31.62,170761.0,31.5,31.64,31.42,31.62,170761.0
2022-10-05 15:00:00,31.63,31.66,31.47,31.53,214676.0,31.63,31.66,31.47,31.53,214676.0
2022-10-05 15:30:00,31.54,31.66,31.5,31.62,263523.0,31.54,31.66,31.5,31.62,263523.0
2022-10-06 09:30:00,31.35,31.71,31.26,31.66,260062.0,31.35,31.71,31.26,31.66,260062.0
2022-10-06 10:00:00,31.67,31.77,31.5,31.59,161391.0,31.67,31.77,31.5,31.59,161391.0
2022-10-06 10:30:00,31.57,32.15,31.57,32.1,176709.0,31.57,32.15,31.57,32.1,176709.0
2022-10-06 11:00:00,32.1,32.16,31.91,32.08,111317.0,32.1,32.16,31.91,32.08,111317.0
2022-10-06 11:30:00,32.04,32.04,31.77,31.86,88478.0,32.04,32.04,31.77,31.86,88478.0
2022-10-06 12:00:00,31.84,32.01,31.8,31.88,69451.0,31.84,32.01,31.8,31.88,69451.0
2022-10-06 12:30:00,31.91,32.03,31.84,32.01,74664.0,31.91,32.03,31.84,32.01,74664.0
2022-10-06 13:00:00,31.96,32.13,31.96,32.02,44763.0,31.96,32.13,31.96,32.02,44763.0
2022-10-06 13:30:00,32.04,32.3,31.99,32.25,67993.0,32.04,32.3,31.99,32.25,67993.0
2022-10-06 14:00:00,32.24,32.42,32.19,32.33,66897.0,32.24,32.42,32.19,32.33,66897.0
2022-10-06 14:30:00,32.34,32.37,32.23,32.32,58079.0,32.34,32.37,32.23,32.32,58079.0
2022-10-06 15:00:00,32.36,32.54,32.32,32.53,130410.0,32.36,32.54,32.32,32.53,130410.0
2022-10-06 15:30:00,32.52,32.7,32.51,32.7,266516.0,32.52,32.7,32.51,32.7,266516.0
2022-10-07 09:30:00,32.9,33.59,32.87,33.52,346423.0,32.9,33.59,32.87,33.52,346423.0
2022-10-07 10:00:00,33.5,33.79,33.15,33.7,171351.0,33.5,33.79,33.15,33.7,171351.0
2022-10-07 10:30:00,33.76,34.14,33.69,34.09,268259.0,33.76,34.14,33.69,34.09,268259.0
2022-10-07 11:00:00,34.09,34.45,34.0,34.4,188752.0,34.09,34.45,34.0,34.4,188752.0
2022-10-07 11:30:00,34.42,34.88,34.25,34.85,212100.0,34.42,34.88,34.25,34.85,212100.0
2022-10-07 12:00:00,34.82,34.95,34.62,34.85,147528.0,34.82,34.95,34.62,34.85,147528.0
2022-10-07 12:30:00,34.86,34.91,34.38,34.5,225813.0,34.86,34.91,34.38,34.5,225813.0
2022-10-07 13:00:00,34.55,34.6,34.37,34.45,72777.0,34.55,34.6,34.37,34.45,72777.0
2022-10-07 13:30:00,34.47,34.47,34.19,34.26,135719.0,34.47,34.47,34.19,34.26,135719.0
2022-10-07 14:00:00,34.27,34.34,34.12,34.24,97009.0,34.27,34.34,34.12,34.24,97009.0
2022-10-07 14:30:00,34.16,34.7,34.16,34.62,117108.0,34.16,34.7,34.16,34.62,117108.0
2022-10-07 15:00:00,34.6,34.62,34.14,34.14,103329.0,34.6,34.62,34.14,34.14,103329.0
2022-10-07 15:30:00,34.16,34.3,34.13,34.16,199422.0,34.16,34.3,34.13,34.16,199422.0
2022-10-10 09:30:00,34.39,35.13,34.13,34.47,168203.0,34.39,35.13,34.13,34.47,168203.0
2022-10-10 10:00:00,34.45,34.63,34.19,34.6,89439.0,34.45,34.63,34.19,34.6,89439.0
2022-10-10 10:30:00,34.57,34.71,34.11,34.17,98639.0,34.57,34.71,34.11,34.17,98639.0
2022-10-10 11:00:00,34.14,34.31,33.82,33.88,152152.0,34.14,34.31,33.82,33.88,152152.0
2022-10-10 11:30:00,33.88,34.11,33.68,34.01,77741.0,33.88,34.11,33.68,34.01,77741.0
2022-10-10 12:00:00,34.04,34.25,34.01,34.12,55454.0,34.04,34.25,34.01,34.12,55454.0
2022-10-10 12:30:00,34.15,34.2,34.09,34.16,19428.0,34.15,34.2,34.09,34.16,19428.0
2022-10-10 13:00:00,34.12,34.12,33.62,33.66,57779.0,34.12,34.12,33.62,33.66,57779.0
2022-10-10 13:30:00,33.69,33.96,33.69,33.76,39864.0,33.69,33.96,33.69,33.76,39864.0
2022-10-10 14:00:00,33.74,33.74,33.12,33.18,87258.0,33.74,33.74,33.12,33.18,87258.0
2022-10-10 14:30:00,33.18,33.22,32.82,33.18,116653.0,33.18,33.22,32.82,33.18,116653.0
2022-10-10 15:00:00,33.21,33.21,32.95,32.98,37554.0,33.21,33.21,32.95,32.98,37554.0
2022-10-10 15:30:00,32.98,33.12,32.95,32.98,88636.0,32.98,33.12,32.95,32.98,88636.0
2022-10-11 09:30:00,31.91,32.3,31.78,31.83,273145.0,31.91,32.3,31.78,31.83,273145.0
2022-10-11 10:00:00,31.8,31.88,31.22,31.74,210691.0,31.8,31.88,31.22,31.74,210691.0
2022-10-11 10:30:00,31.62,32.32,31.45,31.89,144383.0,31.62,32.32,31.45,31.89,144383.0
2022-10-11 11:00:00,31.92,32.32,31.75,31.79,58441.0,31.92,32.32,31.75,31.79,58441.0
2022-10-11 11:30:00,31.85,32.15,31.8,32.13,52603.0,31.85,32.15,31.8,32.13,52603.0
2022-10-11 12:00:00,32.15,32.21,31.98,32.04,42705.0,32.15,32.21,31.98,32.04,42705.0
2022-10-11 12:30:00,32.06,32.2,31.93,32.0,37742.0,32.06,32.2,31.93,32.0,37742.0
2022-10-11 13:00:00,31.96,32.01,31.8,32.01,47230.0,31.96,32.01,31.8,32.01,47230.0
2022-10-11 13:30:00,31.98,32.16,31.89,32.02,71969.0,31.98,32.16,31.89,32.02,71969.0
2022-10-11 14:00:00,32.07,32.09,31.7,31.74,50729.0,32.07,32.09,31.7,31.74,50729.0
2022-10-11 14:30:00,31.76,31.77,31.09,31.14,144182.0,31.76,31.77,31.09,31.14,144182.0
2022-10-11 15:00:00,31.15,31.18,30.82,31.12,260963.0,31.15,31.18,30.82,31.12,260963.0
2022-10-11 15:30:00,31.12,31.3,31.02,31.1,83889.0,31.12,31.3,31.02,31.1,83889.0
2022-10-12 09:30:00,30.9,30.98,30.66,30.87,181492.0,30.9,30.98,30.66,30.87,181492.0
2022-10-12 10:00:00,30.88,31.01,30.22,30.39,172372.0,30.88,31.01,30.22,30.39,172372.0
2022-10-12 10:30:00,30.36,30.63,30.28,30.48,57587.0,30.36,30.63,30.28,30.48,57587.0
2022-10-12 11:00:00,30.51,30.61,30.36,30.52,33915.0,30.51,30.61,30.36,30.52,33915.0
2022-10-12 11:30:00,30.47,30.47,30.05,30.08,86364.0,30.47,30.47,30.05,30.08,86364.0
2022-10-12 12:00:00,30.08,30.15,29.92,30.0,127162.0,30.08,30.15,29.92,30.0,127162.0
2022-10-12 12:30:00,29.98,30.4,29.9,30.4,70101.0,29.98,30.4,29.9,30.4,70101.0
2022-10-12 13:00:00,30.39,30.47,30.27,30.36,32504.0,30.39,30.47,30.27,30.36,32504.0
2022-10-12 13:30:00,30.46,30.62,30.44,30.47,33953.0,30.46,30.62,30.44,30.47,33953.0
2022-10-12 14:00:00,30.48,30.75,30.46,30.62,32070.0,30.48,30.75,30.46,30.62,32070.0
2022-10-12 14:30:00,30.62,30.69,30.46,30.57,27051.0,30.62,30.69,30.46,30.57,27051.0
2022-10-12 15:00:00,30.55,30.62,30.52,30.54,6710.0,30.55,30.62,30.52,30.54,6710.0
2022-10-12 15:30:00,30.54,30.54,30.44,30.52,85342.0,30.54,30.54,30.44,30.52,85342.0
2022-10-13 09:30:00,30.1,30.6,30.1,30.34,86073.0,30.1,30.6,30.1,30.34,86073.0
2022-10-13 10:00:00,30.33,30.47,30.03,30.07,66393.0,30.33,30.47,30.03,30.07,66393.0
2022-10-13 10:30:00,30.09,30.88,30.08,30.85,121774.0,30.09,30.88,30.08,30.85,121774.0
2022-10-13 11:00:00,30.76,31.64,30.42,31.37,304483.0,30.76,31.64,30.42,31.37,304483.0
2022-10-13 11:30:00,31.33,32.03,31.31,31.85,146715.0,31.33,32.03,31.31,31.85,146715.0
2022-10-13 12:00:00,31.9,31.9,31.56,31.68,89894.0,31.9,31.9,31.56,31.68,89894.0
2022-10-13 12:30:00,31.66,31.79,31.56,31.77,51913.0,31.66,31.79,31.56,31.77,51913.0
2022-10-13 13:00:00,31.8,32.06,31.73,32.02,106894.0,31.8,32.06,31.73,32.02,106894.0
2022-10-13 13:30:00,32.03,32.06,31.89,32.0,31810.0,32.03,32.06,31.89,32.0,31810.0
2022-10-13 14:00:00,31.93,32.1,31.86,31.86,48895.0,31.93,32.1,31.86,31.86,48895.0
2022-10-13 14:30:00,31.85,31.88,31.74,31.77,91977.0,31.85,31.88,31.74,31.77,91977.0
2022-10-13 15:00:00,31.8,31.95,31.8,31.85,26900.0,31.8,31.95,31.8,31.85,26900.0
2022-10-13 15:30:00,31.87,31.87,31.71,31.79,81293.0,31.87,31.87,31.71,31.79,81293.0
2022-10-14 09:30:00,30.89,31.16,30.44,30.48,248103.0,30.89,31.16,30.44,30.48,248103.0
2022-10-14 10:00:00,30.45,30.51,29.79,30.21,305867.0,30.45,30.51,29.79,30.21,305867.0
2022-10-14 10:30:00,30.18,30.32,29.9,29.98,95459.0,30.18,30.32,29.9,29.98,95459.0
2022-10-14 11:00:00,30.03,30.42,29.99,30.4,106097.0,30.03,30.42,29.99,30.4,106097.0
2022-10-14 11:30:00,30.32,30.44,30.01,30.1,63410.0,30.32,30.44,30.01,30.1,63410.0
2022-10-14 12:00:00,30.13,30.23,30.01,30.13,35541.0,30.13,30.23,30.01,30.13,35541.0
2022-10-14 12:30:00,30.16,30.28,30.12,30.21,52458.0,30.16,30.28,30.12,30.21,52458.0
2022-10-14 13:00:00,30.2,30.21,29.64,29.95,276620.0,30.2,30.21,29.64,29.95,276620.0
2022-10-14 13:30:00,29.97,30.1,29.96,29.99,253116.0,29.97,30.1,29.96,29.99,253116.0
2022-10-14 14:00:00,29.98,30.11,29.78,29.92,79564.0,29.98,30.11,29.78,29.92,79564.0
2022-10-14 14:30:00,29.93,30.06,29.86,29.99,38417.0,29.93,30.06,29.86,29.99,38417.0
2022-10-14 15:00:00,30.03,30.09,29.87,29.92,92974.0,30.03,30.09,29.87,29.92,92974.0
2022-10-14 15:30:00,29.92,30.04,29.91,30.0,130072.0,29.92,30.04,29.91,30.0,130072.0
2022-10-17 09:30:00,30.93,31.13,30.71,30.74,303601.0,30.93,31.13,30.71,30.74,303601.0
2022-10-17 10:00:00,30.75,30.95,30.43,30.47,273629.0,30.75,30.95,30.43,30.47,273629.0
2022-10-17 10:30:00,30.46,30.67,30.45,30.56,85615.0,30.46,30.67,30.45,30.56,85615.0
2022-10-17 11:00:00,30.55,30.67,30.14,30.18,129015.0,30.55,30.67,30.14,30.18,129015.0
2022-10-17 11:30:00,30.25,30.64,30.14,30.49,112939.0,30.25,30.64,30.14,30.49,112939.0
2022-10-17 12:00:00,30.46,30.58,30.42,30.53,21106.0,30.46,30.58,30.42,30.53,21106.0
2022-10-17 12:30:00,30.53,30.63,30.4,30.58,34214.0,30.53,30.63,30.4,30.58,34214.0
2022-10-17 13:00:00,30.52,30.63,30.4,30.42,33076.0,30.52,30.63,30.4,30.42,33076.0
2022-10-17 13:30:00,30.4,30.46,30.2,30.2,65028.0,30.4,30.46,30.2,30.2,65028.0
2022-10-17 14:00:00,30.15,30.16,29.74,30.07,148550.0,30.15,30.16,29.74,30.07,148550.0
2022-10-17 14:30:00,30.04,30.11,29.86,30.11,44439.0,30.04,30.11,29.86,30.11,44439.0
2022-10-17 15:00:00,30.1,30.1,29.92,30.0,40091.0,30.1,30.1,29.92,30.0,40091.0
2022-10-17 15:30:00,30.0,30.04,29.94,30.01,83793.0,30.0,30.04,29.94,30.01,83793.0
2022-10-18 09:30:00,29.56,29.89,29.12,29.16,324370.0,29.56,29.89,29.12,29.16,324370.0
2022-10-18 10:00:00,29.16,29.4,28.86,28.86,237220.0,29.16,29.4,28.86,28.86,237220.0
2022-10-18 10:30:00,28.85,28.9,28.39,28.87,306696.0,28.85,28.9,28.39,28.87,306696.0
2022-10-18 11:00:00,28.86,28.88,28.49,28.61,86545.0,28.86,28.88,28.49,28.61,86545.0
2022-10-18 11:30:00,28.6,28.69,28.4,28.6,80525.0,28.6,28.69,28.4,28.6,80525.0
2022-10-18 12:00:00,28.57,28.78,28.42,28.56,62294.0,28.57,28.78,28.42,28.56,62294.0
2022-10-18 12:30:00,28.59,28.98,28.58,28.97,204109.0,28.59,28.98,28.58,28.97,204109.0
2022-10-18 13:00:00,28.99,29.67,28.9,29.6,115029.0,28.99,29.67,28.9,29.6,115029.0
2022-10-18 13:30:00,29.6,29.67,29.09,29.16,91390.0,29.6,29.67,29.09,29.16,91390.0
2022-10-18 14:00:00,29.13,29.3,28.93,29.17,104943.0,29.13,29.3,28.93,29.17,104943.0
2022-10-18 14:30:00,29.21,29.26,28.85,29.04,69517.0,29.21,29.26,28.85,29.04,69517.0
2022-10-18 15:00:00,29.07,29.2,28.98,29.11,63498.0,29.07,29.2,28.98,29.11,63498.0
2022-10-18 15:30:00,29.1,29.2,29.09,29.16,51996.0,29.1,29.2,29.09,29.16,51996.0
2022-10-19 09:30:00,29.31,29.6,29.06,29.46,139665.0,29.31,29.6,29.06,29.46,139665.0
2022-10-19 10:00:00,29.46,29.75,29.35,29.69,96433.0,29.46,29.75,29.35,29.69,96433.0
2022-10-19 10:30:00,29.72,29.8,29.14,29.4,90543.0,29.72,29.8,29.14,29.4,90543.0
2022-10-19 11:00:00,29.34,29.49,29.08,29.28,68338.0,29.34,29.49,29.08,29.28,68338.0
2022-10-19 11:30:00,29.28,29.53,29.15,29.5,66131.0,29.28,29.53,29.15,29.5,66131.0
2022-10-19 12:00:00,29.53,29.58,29.4,29.55,54086.0,29.53,29.58,29.4,29.55,54086.0
2022-10-19 12:30:00,29.56,29.82,29.56,29.8,87581.0,29.56,29.82,29.56,29.8,87581.0
2022-10-19 13:00:00,29.8,29.83,29.6,29.77,58203.0,29.8,29.83,29.6,29.77,58203.0
2022-10-19 13:30:00,29.76,30.54,29.76,30.42,210656.0,29.76,30.54,29.76,30.42,210656.0
2022-10-19 14:00:00,30.43,30.54,30.23,30.3,88844.0,30.43,30.54,30.23,30.3,88844.0
2022-10-19 14:30:00,30.26,30.26,29.96,29.96,59638.0,30.26,30.26,29.96,29.96,59638.0
2022-10-19 15:00:00,29.96,30.11,29.9,30.02,33982.0,29.96,30.11,29.9,30.02,33982.0
2022-10-19 15:30:00,30.04,30.15,30.0,30.12,59479.0,30.04,30.15,30.0,30.12,59479.0
2022-10-20 09:30:00,30.84,31.43,30.68,31.29,294242.0,30.84,31.43,30.68,31.29,294242.0
2022-10-20 10:00:00,31.27,31.36,31.14,31.21,109889.0,31.27,31.36,31.14,31.21,109889.0
2022-10-20 10:30:00,31.21,31.21,30.89,31.04,105178.0,31.21,31.21,30.89,31.04,105178.0
2022-10-20 11:00:00,31.03,31.11,30.68,30.84,126332.0,31.03,31.11,30.68,30.84,126332.0
2022-10-20 11:30:00,30.78,30.84,30.23,30.3,147344.0,30.78,30.84,30.23,30.3,147344.0
2022-10-20 12:00:00,30.29,30.31,29.98,30.21,109619.0,30.29,30.31,29.98,30.21,109619.0
2022-10-20 12:30:00,30.21,30.37,30.14,30.23,29837.0,30.21,30.37,30.14,30.23,29837.0
2022-10-20 13:00:00,30.21,30.38,30.03,30.21,40340.0,30.21,30.38,30.03,30.21,40340.0
2022-10-20 13:30:00,30.3,30.45,30.28,30.44,55186.0,30.3,30.45,30.28,30.44,55186.0
2022-10-20 14:00:00,30.4,30.4,29.75,29.99,113892.0,30.4,30.4,29.75,29.99,113892.0
2022-10-20 14:30:00,29.92,30.09,29.91,30.06,46271.0,29.92,30.09,29.91,30.06,46271.0
2022-10-20 15:00:00,30.06,30.16,30.05,30.06,18974.0,30.06,30.16,30.05,30.06,18974.0
2022-10-20 15:30:00,30.07,30.19,30.04,30.15,223133.0,30.07,30.19,30.04,30.15,223133.0
2022-10-21 09:30:00,30.08,30.7,29.9,30.41,128571.0,30.08,30.7,29.9,30.41,128571.0
2022-10-21 10:00:00,30.4,30.47,29.98,29.98,81801.0,30.4,30.47,29.98,29.98,81801.0
2022-10-21 10:30:00,29.99,30.07,29.63,29.75,84943.0,29.99,30.07,29.63,29.75,84943.0
2022-10-21 11:00:00,29.74,30.03,29.48,29.9,72512.0,29.74,30.03,29.48,29.9,72512.0
2022-10-21 11:30:00,29.87,30.25,29.85,30.23,45655.0,29.87,30.25,29.85,30.23,45655.0
2022-10-21 12:00:00,30.23,30.26,29.94,30.05,46358.0,30.23,30.26,29.94,30.05,46358.0
2022-10-21 12:30:00,30.1,30.3,30.05,30.29,23977.0,30.1,30.3,30.05,30.29,23977.0
2022-10-21 13:00:00,30.3,30.38,30.26,30.29,35146.0,30.3,30.38,30.26,30.29,35146.0
2022-10-21 13:30:00,30.25,30.27,30.08,30.23,18191.0,30.25,30.27,30.08,30.23,18191.0
2022-10-21 14:00:00,30.22,30.3,30.09,30.29,20176.0,30.22,30.3,30.09,30.29,20176.0
2022-10-21 14:30:00,30.26,30.26,30.11,30.14,7796.0,30.26,30.26,30.11,30.14,7796.0
2022-10-21 15:00:00,30.17,30.29,30.16,30.23,46397.0,30.17,30.29,30.16,30.23,46397.0
2022-10-21 15:30:00,30.23,30.37,30.21,30.37,140700.0,30.23,30.37,30.21,30.37,140700.0
2022-10-24 09:30:00,30.1,30.39,29.96,30.27,443129.0,30.1,30.39,29.96,30.27,443129.0
2022-10-24 10:00:00,30.3,30.45,30.14,30.4,113877.0,30.3,30.45,30.14,30.4,113877.0
2022-10-24 10:30:00,30.37,30.91,30.25,30.27,227523.0,30.37,30.91,30.25,30.27,227523.0
2022-10-24 11:00:00,30.24,30.24,29.84,30.18,153878.0,30.24,30.24,29.84,30.18,153878.0
2022-10-24 11:30:00,30.12,30.28,29.91,30.27,57778.0,30.12,30.28,29.91,30.27,57778.0
2022-10-24 12:00:00,30.24,30.3,30.04,30.04,104060.0,30.24,30.3,30.04,30.04,104060.0
2022-10-24 12:30:00,30.06,30.3,30.04,30.29,32086.0,30.06,30.3,30.04,30.29,32086.0
2022-10-24 13:00:00,30.32,30.35,30.11,30.11,73106.0,30.32,30.35,30.11,30.11,73106.0
2022-10-24 13:30:00,30.1,30.26,30.03,30.24,30422.0,30.1,30.26,30.03,30.24,30422.0
2022-10-24 14:00:00,30.27,30.34,30.11,30.21,27023.0,30.27,30.34,30.11,30.21,27023.0
2022-10-24 14:30:00,30.27,30.34,30.22,30.26,55939.0,30.27,30.34,30.22,30.26,55939.0
2022-10-24 15:00:00,30.3,30.41,30.28,30.38,21045.0,30.3,30.41,30.28,30.38,21045.0
2022-10-24 15:30:00,30.38,30.38,30.28,30.35,39986.0,30.38,30.38,30.28,30.35,39986.0
2022-10-25 09:30:00,30.5,30.9,30.18,30.82,264154.0,30.5,30.9,30.18,30.82,264154.0
2022-10-25 10:00:00,30.86,31.16,30.74,31.1,104241.0,30.86,31.16,30.74,31.1,104241.0
2022-10-25 10:30:00,31.11,31.16,30.82,30.85,109430.0,31.11,31.16,30.82,30.85,109430.0
2022-10-25 11:00:00,30.82,31.1,30.69,30.69,55212.0,30.82,31.1,30.69,30.69,55212.0
2022-10-25 11:30:00,30.71,30.79,30.5,30.69,422136.0,30.71,30.79,30.5,30.69,422136.0
2022-10-25 12:00:00,30.71,30.87,30.52,30.86,59571.0,30.71,30.87,30.52,30.86,59571.0
2022-10-25 12:30:00,30.83,30.97,30.8,30.86,49785.0,30.83,30.97,30.8,30.86,49785.0
2022-10-25 13:00:00,30.87,30.87,30.66,30.78,42281.0,30.87,30.87,30.66,30.78,42281.0
2022-10-25 13:30:00,30.81,30.83,30.67,30.75,23187.0,30.81,30.83,30.67,30.75,23187.0
2022-10-25 14:00:00,30.74,30.92,30.66,30.84,34357.0,30.74,30.92,30.66,30.84,34357.0
2022-10-25 14:30:00,30.85,30.85,30.57,30.61,32516.0,30.85,30.85,30.57,30.61,32516.0
2022-10-25 15:00:00,30.58,30.68,30.55,30.59,63836.0,30.58,30.68,30.55,30.59,63836.0
2022-10-25 15:30:00,30.59,30.67,30.53,30.53,46739.0,30.59,30.67,30.53,30.53,46739.0
2022-10-26 09:30:00,31.13,31.68,31.1,31.5,192333.0,31.13,31.68,31.1,31.5,192333.0
2022-10-26 10:00:00,31.52,31.66,31.38,31.44,84770.0,31.52,31.66,31.38,31.44,84770.0
2022-10-26 10:30:00,31.51,32.27,31.51,32.14,233523.0,31.51,32.27,31.51,32.14,233523.0
2022-10-26 11:00:00,32.17,32.32,31.9,32.12,181155.0,32.17,32.32,31.9,32.12,181155.0
2022-10-26 11:30:00,32.15,32.25,32.13,32.24,135431.0,32.15,32.25,32.13,32.24,135431.0
2022-10-26 12:00:00,32.25,32.43,32.23,32.32,98977.0,32.25,32.43,32.23,32.32,98977.0
2022-10-26 12:30:00,32.36,32.47,32.23,32.29,62536.0,32.36,32.47,32.23,32.29,62536.0
2022-10-26 13:00:00,32.32,32.35,32.08,32.08,43168.0,32.32,32.35,32.08,32.08,43168.0
2022-10-26 13:30:00,32.07,32.35,31.98,32.28,36029.0,32.07,32.35,31.98,32.28,36029.0
2022-10-26 14:00:00,32.29,32.35,32.16,32.21,40967.0,32.29,32.35,32.16,32.21,40967.0
2022-10-26 14:30:00,32.22,32.24,32.15,32.23,71243.0,32.22,32.24,32.15,32.23,71243.0
2022-10-26 15:00:00,32.23,32.35,32.22,32.35,94687.0,32.23,32.35,32.22,32.35,94687.0
2022-10-26 15:30:00,32.34,32.38,32.31,32.35,77504.0,32.34,32.38,32.31,32.35,77504.0
2022-10-27 09:30:00,32.83,33.0,32.37,32.49,223132.0,32.83,33.0,32.37,32.49,223132.0
2022-10-27 10:00:00,32.5,33.01,32.41,32.91,117661.0,32.5,33.01,32.41,32.91,117661.0
2022-10-27 10:30:00,32.9,33.16,32.83,33.06,122388.0,32.9,33.16,32.83,33.06,122388.0
2022-10-27 11:00:00,33.07,33.2,32.95,33.02,62771.0,33.07,33.2,32.95,33.02,62771.0
2022-10-27 11:30:00,33.01,33.01,32.71,32.84,272431.0,33.01,33.01,32.71,32.84,272431.0
2022-10-27 12:00:00,32.82,33.09,32.82,32.96,62992.0,32.82,33.09,32.82,32.96,62992.0
2022-10-27 12:30:00,32.91,32.97,32.83,32.94,25827.0,32.91,32.97,32.83,32.94,25827.0
2022-10-27 13:00:00,32.98,33.12,32.95,33.06,48097.0,32.98,33.12,32.95,33.06,48097.0
2022-10-27 13:30:00,33.05,33.08,32.86,32.87,46132.0,33.05,33.08,32.86,32.87,46132.0
2022-10-27 14:00:00,32.85,32.96,32.73,32.9,74730.0,32.85,32.96,32.73,32.9,74730.0
2022-10-27 14:30:00,32.89,32.9,32.67,32.71,34155.0,32.89,32.9,32.67,32.71,34155.0
2022-10-27 15:00:00,32.7,32.74,32.64,32.71,29302.0,32.7,32.74,32.64,32.71,29302.0
2022-10-27 15:30:00,32.72,32.89,32.69,32.87,83374.0,32.72,32.89,32.69,32.87,83374.0
2022-10-28 09:30:00,32.05,32.49,32.01,32.4,167506.0,32.05,32.49,32.01,32.4,167506.0
2022-10-28 10:00:00,32.43,32.5,32.05,32.27,93166.0,32.43,32.5,32.05,32.27,93166.0
2022-10-28 10:30:00,32.31,32.33,32.1,32.13,30721.0,32.31,32.33,32.1,32.13,30721.0
2022-10-28 11:00:00,32.19,32.19,31.46,31.75,190299.0,32.19,32.19,31.46,31.75,190299.0
2022-10-28 11:30:00,31.8,32.07,31.77,31.93,30331.0,31.8,32.07,31.77,31.93,30331.0
2022-10-28 12:00:00,31.94,31.94,31.55,31.8,60613.0,31.94,31.94,31.55,31.8,60613.0
2022-10-28 12:30:00,31.79,31.89,31.68,31.72,26412.0,31.79,31.89,31.68,31.72,26412.0
2022-10-28 13:00:00,31.7,31.81,31.64,31.7,15196.0,31.7,31.81,31.64,31.7,15196.0
2022-10-28 13:30:00,31.69,31.8,31.63,31.75,29304.0,31.69,31.8,31.63,31.75,29304.0
2022-10-28 14:00:00,31.8,32.02,31.73,31.95,31685.0,31.8,32.02,31.73,31.95,31685.0
2022-10-28 14:30:00,31.95,32.06,31.94,32.06,30768.0,31.95,32.06,31.94,32.06,30768.0
2022-10-28 15:00:00,32.06,32.15,32.02,32.02,163784.0,32.06,32.15,32.02,32.02,163784.0
2022-10-28 15:30:00,32.02,32.12,31.98,32.11,171224.0,32.02,32.12,31.98,32.11,171224.0
2022-10-31 09:30:00,31.0,31.99,30.83,31.76,281382.0,31.0,31.99,30.83,31.76,281382.0
2022-10-31 10:00:00,31.76,31.83,31.4,31.41,102832.0,31.76,31.83,31.4,31.41,102832.0
2022-10-31 10:30:00,31.47,31.95,31.47,31.78,53913.0,31.47,31.95,31.47,31.78,53913.0
2022-10-31 11:00:00,31.76,32.07,31.57,31.94,46188.0,31.76,32.07,31.57,31.94,46188.0
2022-10-31 11:30:00,31.92,31.92,31.01,31.14,126729.0,31.92,31.92,31.01,31.14,126729.0
2022-10-31 12:00:00,31.18,31.44,30.86,31.25,196142.0,31.18,31.44,30.86,31.25,196142.0
2022-10-31 12:30:00,31.27,31.4,31.15,31.15,33953.0,31.27,31.4,31.15,31.15,33953.0
2022-10-31 13:00:00,31.16,31.16,30.47,30.64,254976.0,31.16,31.16,30.47,30.64,254976.0
2022-10-31 13:30:00,30.68,30.74,30.51,30.73,92443.0,30.68,30.74,30.51,30.73,92443.0
2022-10-31 14:00:00,30.77,31.42,30.75,31.36,167655.0,30.77,31.42,30.75,31.36,167655.0
2022-10-31 14:30:00,31.33,31.41,31.29,31.39,100885.0,31.33,31.41,31.29,31.39,100885.0
2022-10-31 15:00:00,31.37,31.37,31.19,31.21,30952.0,31.37,31.37,31.19,31.21,30952.0
2022-10-31 15:30:00,31.25,31.31,31.09,31.23,248288.0,31.25,31.31,31.09,31.23,248288.0
2022-11-01 09:30:00,32.95,33.08,32.57,32.68,369577.0,32.95,33.08,32.57,32.68,369577.0
2022-11-01 10:00:00,32.7,32.7,32.36,32.52,204996.0,32.7,32.7,32.36,32.52,204996.0
2022-11-01 10:30:00,32.47,32.76,32.46,32.68,46460.0,32.47,32.76,32.46,32.68,46460.0
2022-11-01 11:00:00,32.7,32.79,32.54,32.72,32303.0,32.7,32.79,32.54,32.72,32303.0
2022-11-01 11:30:00,32.75,32.75,32.39,32.42,90477.0,32.75,32.75,32.39,32.42,90477.0
2022-11-01 12:00:00,32.4,32.81,32.11,32.53,328627.0,32.4,32.81,32.11,32.53,328627.0
2022-11-01 12:30:00,32.52,32.8,32.48,32.72,48485.0,32.52,32.8,32.48,32.72,48485.0
2022-11-01 13:00:00,32.72,32.76,32.55,32.6,27478.0,32.72,32.76,32.55,32.6,27478.0
2022-11-01 13:30:00,32.57,32.66,32.49,32.64,17646.0,32.57,32.66,32.49,32.64,17646.0
2022-11-01 14:00:00,32.66,32.76,32.45,32.45,20773.0,32.66,32.76,32.45,32.45,20773.0
2022-11-01 14:30:00,32.49,32.56,32.42,32.5,24472.0,32.49,32.56,32.42,32.5,24472.0
2022-11-01 15:00:00,32.54,32.6,32.32,32.35,73220.0,32.54,32.6,32.32,32.35,73220.0
2022-11-01 15:30:00,32.35,32.46,32.32,32.44,112193.0,32.35,32.46,32.32,32.44,112193.0
2022-11-02 09:30:00,32.46,32.55,32.22,32.43,94997.0,32.46,32.55,32.22,32.43,94997.0
2022-11-02 10:00:00,32.33,32.75,32.24,32.65,78684.0,32.33,32.75,32.24,32.65,78684.0
2022-11-02 10:30:00,32.56,33.05,32.52,32.97,99213.0,32.56,33.05,32.52,32.97,99213.0
2022-11-02 11:00:00,32.95,33.57,32.94,33.42,117497.0,32.95,33.57,32.94,33.42,117497.0
2022-11-02 11:30:00,33.45,33.8,33.38,33.69,94181.0,33.45,33.8,33.38,33.69,94181.0
2022-11-02 12:00:00,33.73,33.81,33.37,33.7,92023.0,33.73,33.81,33.37,33.7,92023.0
2022-11-02 12:30:00,33.73,33.77,33.56,33.71,63203.0,33.73,33.77,33.56,33.71,63203.0
2022-11-02 13:00:00,33.71,33.71,33.51,33.62,22888.0,33.71,33.71,33.51,33.62,22888.0
2022-11-02 13:30:00,33.65,33.68,33.44,33.46,21326.0,33.65,33.68,33.44,33.46,21326.0
2022-11-02 14:00:00,33.42,33.9,33.42,33.9,94194.0,33.42,33.9,33.42,33.9,94194.0
2022-11-02 14:30:00,33.91,34.01,33.36,33.55,119048.0,33.91,34.01,33.36,33.55,119048.0
2022-11-02 15:00:00,33.52,33.8,33.16,33.26,68992.0,33.52,33.8,33.16,33.26,68992.0
2022-11-02 15:30:00,33.25,33.4,33.18,33.34,69372.0,33.25,33.4,33.18,33.34,69372.0
2022-11-03 09:30:00,32.49,33.0,32.32,32.7,139173.0,32.49,33.0,32.32,32.7,139173.0
2022-11-03 10:00:00,32.66,32.77,32.31,32.69,112934.0,32.66,32.77,32.31,32.69,112934.0
2022-11-03 10:30:00,32.73,33.29,32.65,33.08,68259.0,32.73,33.29,32.65,33.08,68259.0
2022-11-03 11:00:00,33.06,33.1,32.96,33.03,16199.0,33.06,33.1,32.96,33.03,16199.0
2022-11-03 11:30:00,33.01,33.2,32.98,33.17,21841.0,33.01,33.2,32.98,33.17,21841.0
2022-11-03 12:00:00,33.18,33.27,33.09,33.14,27567.0,33.18,33.27,33.09,33.14,27567.0
2022-11-03 12:30:00,33.15,33.31,33.09,33.11,21845.0,33.15,33.31,33.09,33.11,21845.0
2022-11-03 13:00:00,33.16,33.25,33.08,33.09,21586.0,33.16,33.25,33.08,33.09,21586.0
2022-11-03 13:30:00,33.09,33.25,32.98,33.04,37010.0,33.09,33.25,32.98,33.04,37010.0
2022-11-03 14:00:00,33.04,33.05,32.79,32.79,37270.0,33.04,33.05,32.79,32.79,37270.0
2022-11-03 14:30:00,32.79,32.91,32.73,32.86,20655.0,32.79,32.91,32.73,32.86,20655.0
2022-11-03 15:00:00,32.83,32.88,32.73,32.8,53130.0,32.83,32.88,32.73,32.8,53130.0
2022-11-03 15:30:00,32.79,32.85,32.73,32.75,186376.0,32.79,32.85,32.73,32.75,186376.0
2022-11-04 09:30:00,35.47,35.75,35.1,35.4,518183.0,35.47,35.75,35.1,35.4,518183.0
2022-11-04 10:00:00,35.41,35.69,35.35,35.65,132242.0,35.41,35.69,35.35,35.65,132242.0
2022-11-04 10:30:00,35.66,35.78,35.33,35.33,141837.0,35.66,35.78,35.33,35.33,141837.0
2022-11-04 11:00:00,35.34,35.43,35.15,35.2,51117.0,35.34,35.43,35.15,35.2,51117.0
2022-11-04 11:30:00,35.19,35.35,35.07,35.15,58396.0,35.19,35.35,35.07,35.15,58396.0
2022-11-04 12:00:00,35.18,35.21,34.62,35.08,132529.0,35.18,35.21,34.62,35.08,132529.0
2022-11-04 12:30:00,35.08,35.52,35.07,35.44,68818.0,35.08,35.52,35.07,35.44,68818.0
2022-11-04 13:00:00,35.44,35.51,35.27,35.44,25300.0,35.44,35.51,35.27,35.44,25300.0
2022-11-04 13:30:00,35.45,35.53,35.34,35.38,20986.0,35.45,35.53,35.34,35.38,20986.0
2022-11-04 14:00:00,35.39,35.55,35.2,35.52,32844.0,35.39,35.55,35.2,35.52,32844.0
2022-11-04 14:30:00,35.5,35.6,35.4,35.53,60007.0,35.5,35.6,35.4,35.53,60007.0
2022-11-04 15:00:00,35.5,35.51,35.39,35.45,31332.0,35.5,35.51,35.39,35.45,31332.0
2022-11-04 15:30:00,35.45,35.48,35.38,35.46,81236.0,35.45,35.48,35.38,35.46,81236.0
2022-11-07 09:30:00,35.52,35.61,35.16,35.32,185010.0,35.52,35.61,35.16,35.32,185010.0
2022-11-07 10:00:00,35.31,35.53,35.27,35.46,53084.0,35.31,35.53,35.27,35.46,53084.0
2022-11-07 10:30:00,35.49,35.94,35.48,35.81,81259.0,35.49,35.94,35.48,35.81,81259.0
2022-11-07 11:00:00,35.82,36.23,35.78,36.11,126243.0,35.82,36.23,35.78,36.11,126243.0
2022-11-07 11:30:00,36.15,36.15,35.87,35.92,50680.0,36.15,36.15,35.87,35.92,50680.0
2022-11-07 12:00:00,35.91,36.01,35.78,35.82,32218.0,35.91,36.01,35.78,35.82,32218.0
2022-11-07 12:30:00,35.83,35.83,35.54,35.65,58467.0,35.83,35.83,35.54,35.65,58467.0
2022-11-07 13:00:00,35.67,35.7,35.25,35.3,58398.0,35.67,35.7,35.25,35.3,58398.0
2022-11-07 13:30:00,35.29,35.32,35.04,35.05,95301.0,35.29,35.32,35.04,35.05,95301.0
2022-11-07 14:00:00,35.07,35.34,35.07,35.27,107451.0,35.07,35.34,35.07,35.27,107451.0
2022-11-07 14:30:00,35.3,35.42,35.25,35.26,46913.0,35.3,35.42,35.25,35.26,46913.0
2022-11-07 15:00:00,35.3,35.42,35.29,35.39,16572.0,35.3,35.42,35.29,35.39,16572.0
2022-11-07 15:30:00,35.37,35.41,35.31,35.4,53160.0,35.37,35.41,35.31,35.4,53160.0
2022-11-08 09:30:00,35.2,35.25,34.99,34.99,76581.0,35.2,35.25,34.99,34.99,76581.0
2022-11-08 10:00:00,34.97,35.25,34.91,35.1,46667.0,34.97,35.25,34.91,35.1,46667.0
2022-11-08 10:30:00,35.17,35.42,35.17,35.37,80295.0,35.17,35.42,35.17,35.37,80295.0
2022-11-08 11:00:00,35.4,35.45,34.76,34.79,82740.0,35.4,35.45,34.76,34.79,82740.0
2022-11-08 11:30:00,34.77,34.83,34.64,34.8,69724.0,34.77,34.83,34.64,34.8,69724.0
2022-11-08 12:00:00,34.81,34.81,34.34,34.7,181152.0,34.81,34.81,34.34,34.7,181152.0
2022-11-08 12:30:00,34.66,34.73,34.55,34.66,41701.0,34.66,34.73,34.55,34.66,41701.0
2022-11-08 13:00:00,34.6,34.6,33.8,33.85,122389.0,34.6,34.6,33.8,33.85,122389.0
2022-11-08 13:30:00,33.8,33.98,33.65,33.75,91767.0,33.8,33.98,33.65,33.75,91767.0
2022-11-08 14:00:00,33.8,33.98,33.31,33.35,121312.0,33.8,33.98,33.31,33.35,121312.0
2022-11-08 14:30:00,33.44,33.67,33.43,33.66,170728.0,33.44,33.67,33.43,33.66,170728.0
2022-11-08 15:00:00,33.62,33.74,33.62,33.71,122438.0,33.62,33.74,33.62,33.71,122438.0
2022-11-08 15:30:00,33.73,33.79,33.65,33.66,85394.0,33.73,33.79,33.65,33.66,85394.0
2022-11-09 09:30:00,32.46,32.52,32.13,32.23,328220.0,32.46,32.52,32.13,32.23,328220.0
2022-11-09 10:00:00,32.25,32.52,32.16,32.28,124060.0,32.25,32.52,32.16,32.28,124060.0
2022-11-09 10:30:00,32.29,32.38,31.85,31.9,173936.0,32.29,32.38,31.85,31.9,173936.0
2022-11-09 11:00:00,31.9,32.52,31.84,32.4,69328.0,31.9,32.52,31.84,32.4,69328.0
2022-11-09 11:30:00,32.39,32.39,31.92,32.02,48177.0,32.39,32.39,31.92,32.02,48177.0
2022-11-09 12:00:00,31.98,32.11,31.84,31.88,41622.0,31.98,32.11,31.84,31.88,41622.0
2022-11-09 12:30:00,31.89,32.15,31.79,32.09,62377.0,31.89,32.15,31.79,32.09,62377.0
2022-11-09 13:00:00,32.09,32.09,31.68,31.8,48854.0,32.09,32.09,31.68,31.8,48854.0
2022-11-09 13:30:00,31.75,31.77,31.59,31.59,52054.0,31.75,31.77,31.59,31.59,52054.0
2022-11-09 14:00:00,31.62,31.72,31.27,31.4,163899.0,31.62,31.72,31.27,31.4,163899.0
2022-11-09 14:30:00,31.42,31.5,31.22,31.34,96154.0,31.42,31.5,31.22,31.34,96154.0
2022-11-09 15:00:00,31.34,31.44,31.31,31.36,78026.0,31.34,31.44,31.31,31.36,78026.0
2022-11-09 15:30:00,31.37,31.4,31.21,31.3,175477.0,31.37,31.4,31.21,31.3,175477.0
2022-11-10 09:30:00,31.27,31.4,30.89,31.15,275891.0,31.27,31.4,30.89,31.15,275891.0
2022-11-10 10:00:00,31.2,31.81,31.07,31.74,159896.0,31.2,31.81,31.07,31.74,159896.0
2022-11-10 10:30:00,31.77,31.98,31.5,31.96,102283.0,31.77,31.98,31.5,31.96,102283.0
2022-11-10 11:00:00,31.96,32.08,31.77,32.02,89561.0,31.96,32.08,31.77,32.02,89561.0
2022-11-10 11:30:00,31.99,32.28,31.97,32.26,73504.0,31.99,32.28,31.97,32.26,73504.0
2022-11-10 12:00:00,32.24,32.31,31.87,31.9,48997.0,32.24,32.31,31.87,31.9,48997.0
2022-11-10 12:30:00,31.91,31.99,31.75,31.84,42380.0,31.91,31.99,31.75,31.84,42380.0
2022-11-10 13:00:00,31.84,32.11,31.83,32.11,42153.0,31.84,32.11,31.83,32.11,42153.0
2022-11-10 13:30:00,32.12,32.23,32.05,32.2,20965.0,32.12,32.23,32.05,32.2,20965.0
2022-11-10 14:00:00,32.2,32.25,31.75,31.78,53031.0,32.2,32.25,31.75,31.78,53031.0
2022-11-10 14:30:00,31.77,31.86,31.62,31.66,42635.0,31.77,31.86,31.62,31.66,42635.0
2022-11-10 15:00:00,31.65,31.74,31.63,31.68,77407.0,31.65,31.74,31.63,31.68,77407.0
2022-11-10 15:30:00,31.66,31.71,31.61,31.68,90415.0,31.66,31.71,31.61,31.68,90415.0
2022-11-11 09:30:00,33.53,33.9,33.52,33.63,435337.0,33.53,33.9,33.52,33.63,435337.0
2022-11-11 10:00:00,33.58,34.06,33.57,33.92,180288.0,33.58,34.06,33.57,33.92,180288.0
2022-11-11 10:30:00,33.91,34.01,33.62,33.64,75333.0,33.91,34.01,33.62,33.64,75333.0
2022-11-11 11:00:00,33.67,33.7,33.42,33.57,91386.0,33.67,33.7,33.42,33.57,91386.0
2022-11-11 11:30:00,33.47,33.52,33.15,33.16,54403.0,33.47,33.52,33.15,33.16,54403.0
2022-11-11 12:00:00,33.19,33.32,33.08,33.08,46225.0,33.19,33.32,33.08,33.08,46225.0
2022-11-11 12:30:00,33.07,33.18,32.9,33.06,125046.0,33.07,33.18,32.9,33.06,125046.0
2022-11-11 13:00:00,33.13,33.24,33.06,33.19,34093.0,33.13,33.24,33.06,33.19,34093.0
2022-11-11 13:30:00,33.16,33.16,32.98,33.09,26893.0,33.16,33.16,32.98,33.09,26893.0
2022-11-11 14:00:00,33.09,33.61,32.94,33.56,66707.0,33.09,33.61,32.94,33.56,66707.0
2022-11-11 14:30:00,33.58,33.62,33.49,33.57,56493.0,33.58,33.62,33.49,33.57,56493.0
2022-11-11 15:00:00,33.57,33.64,33.52,33.63,66570.0,33.57,33.64,33.52,33.63,66570.0
2022-11-11 15:30:00,33.62,33.68,33.45,33.45,70755.0,33.62,33.68,33.45,33.45,70755.0
2022-11-14 09:30:00,32.84,33.17,32.81,33.04,90683.0,32.84,33.17,32.81,33.04,90683.0
2022-11-14 10:00:00,33.08,33.34,33.08,33.3,34861.0,33.08,33.34,33.08,33.3,34861.0
2022-11-14 10:30:00,33.34,33.73,33.32,33.33,55919.0,33.34,33.73,33.32,33.33,55919.0
2022-11-14 11:00:00,33.39,33.4,32.53,32.73,97794.0,33.39,33.4,32.53,32.73,97794.0
2022-11-14 11:30:00,32.67,32.67,32.21,32.37,77510.0,32.67,32.67,32.21,32.37,77510.0
2022-11-14 12:00:00,32.31,32.34,31.73,31.86,185840.0,32.31,32.34,31.73,31.86,185840.0
2022-11-14 12:30:00,31.8,31.99,31.71,31.85,99597.0,31.8,31.99,31.71,31.85,99597.0
2022-11-14 13:00:00,31.82,31.97,31.67,31.89,245301.0,31.82,31.97,31.67,31.89,245301.0
2022-11-14 13:30:00,31.85,32.01,31.77,31.88,58043.0,31.85,32.01,31.77,31.88,58043.0
2022-11-14 14:00:00,31.9,31.99,31.73,31.78,65074.0,31.9,31.99,31.73,31.78,65074.0
2022-11-14 14:30:00,31.86,31.93,31.57,31.64,103841.0,31.86,31.93,31.57,31.64,103841.0
2022-11-14 15:00:00,31.65,31.75,31.59,31.66,83749.0,31.65,31.75,31.59,31.66,83749.0
2022-11-14 15:30:00,31.66,31.79,31.59,31.62,246472.0,31.66,31.79,31.59,31.62,246472.0
2022-11-15 09:30:00,31.84,31.88,31.4,31.67,159383.0,31.84,31.88,31.4,31.67,159383.0
2022-11-15 10:00:00,31.64,31.96,31.56,31.81,129295.0,31.64,31.96,31.56,31.81,129295.0
2022-11-15 10:30:00,31.78,31.93,31.54,31.67,83647.0,31.78,31.93,31.54,31.67,83647.0
2022-11-15 11:00:00,31.6,32.46,31.59,32.39,173976.0,31.6,32.46,31.59,32.39,173976.0
2022-11-15 11:30:00,32.32,32.53,32.28,32.38,111294.0,32.32,32.53,32.28,32.38,111294.0
2022-11-15 12:00:00,32.41,32.56,32.21,32.54,87293.0,32.41,32.56,32.21,32.54,87293.0
2022-11-15 12:30:00,32.57,33.05,32.53,32.99,116094.0,32.57,33.05,32.53,32.99,116094.0
2022-11-15 13:00:00,33.01,33.3,32.78,33.3,334712.0,33.01,33.3,32.78,33.3,334712.0
2022-11-15 13:30:00,33.32,34.03,33.18,33.31,305017.0,33.32,34.03,33.18,33.31,305017.0
2022-11-15 14:00:00,33.36,33.59,32.75,32.85,127061.0,33.36,33.59,32.75,32.85,127061.0
2022-11-15 14:30:00,32.78,32.91,32.57,32.72,56027.0,32.78,32.91,32.57,32.72,56027.0
2022-11-15 15:00:00,32.76,32.83,32.63,32.83,38504.0,32.76,32.83,32.63,32.83,38504.0
2022-11-15 15:30:00,32.8,32.84,32.71,32.81,127608.0,32.8,32.84,32.71,32.81,127608.0
2022-11-16 09:30:00,31.81,32.01,31.46,31.58,289345.0,31.81,32.01,31.46,31.58,289345.0
2022-11-16 10:00:00,31.56,31.82,31.48,31.82,125548.0,31.56,31.82,31.48,31.82,125548.0
2022-11-16 10:30:00,31.71,32.07,31.59,31.73,194841.0,31.71,32.07,31.59,31.73,194841.0
2022-11-16 11:00:00,31.71,31.71,31.24,31.48,232326.0,31.71,31.71,31.24,31.48,232326.0
2022-11-16 11:30:00,31.43,31.46,31.31,31.4,122044.0,31.43,31.46,31.31,31.4,122044.0
2022-11-16 12:00:00,31.4,31.43,31.03,31.32,171473.0,31.4,31.43,31.03,31.32,171473.0
2022-11-16 12:30:00,31.34,31.8,31.32,31.77,109061.0,31.34,31.8,31.32,31.77,109061.0
2022-11-16 13:00:00,31.73,31.81,31.56,31.57,107417.0,31.73,31.81,31.56,31.57,107417.0
2022-11-16 13:30:00,31.58,31.75,31.58,31.6,36592.0,31.58,31.75,31.58,31.6,36592.0
2022-11-16 14:00:00,31.66,31.88,31.65,31.88,66815.0,31.66,31.88,31.65,31.88,66815.0
2022-11-16 14:30:00,31.9,31.98,31.85,31.89,77663.0,31.9,31.98,31.85,31.89,77663.0
2022-11-16 15:00:00,31.88,31.89,31.76,31.8,18951.0,31.88,31.89,31.76,31.8,18951.0
2022-11-16 15:30:00,31.81,31.81,31.62,31.65,76946.0,31.81,31.81,31.62,31.65,76946.0
2022-11-17 09:30:00,30.92,31.18,30.81,30.88,144618.0,30.92,31.18,30.81,30.88,144618.0
2022-11-17 10:00:00,30.84,31.01,30.83,30.94,65512.0,30.84,31.01,30.83,30.94,65512.0
2022-11-17 10:30:00,30.93,30.99,30.21,30.29,254337.0,30.93,30.99,30.21,30.29,254337.0
2022-11-17 11:00:00,30.28,30.38,30.0,30.13,256004.0,30.28,30.38,30.0,30.13,256004.0
2022-11-17 11:30:00,30.12,30.13,29.71,29.84,250154.0,30.12,30.13,29.71,29.84,250154.0
2022-11-17 12:00:00,29.85,30.0,29.59,29.64,307950.0,29.85,30.0,29.59,29.64,307950.0
2022-11-17 12:30:00,29.59,30.0,29.58,30.0,331763.0,29.59,30.0,29.58,30.0,331763.0
2022-11-17 13:00:00,29.99,30.1,29.88,29.99,174670.0,29.99,30.1,29.88,29.99,174670.0
2022-11-17 13:30:00,29.97,30.25,29.92,30.13,109875.0,29.97,30.25,29.92,30.13,109875.0
2022-11-17 14:00:00,30.12,30.4,29.79,29.99,128213.0,30.12,30.4,29.79,29.99,128213.0
2022-11-17 14:30:00,29.99,30.19,29.93,30.17,81815.0,29.99,30.19,29.93,30.17,81815.0
2022-11-17 15:00:00,30.15,30.22,30.04,30.14,77195.0,30.15,30.22,30.04,30.14,77195.0
2022-11-17 15:30:00,30.14,30.33,30.09,30.26,163336.0,30.14,30.33,30.09,30.26,163336.0
2022-11-18 09:30:00,28.39,28.57,28.21,28.37,993363.0,28.39,28.57,28.21,28.37,993363.0
2022-11-18 10:00:00,28.35,28.59,28.14,28.52,524775.0,28.35,28.59,28.14,28.52,524775.0
2022-11-18 10:30:00,28.5,28.91,28.41,28.7,356252.0,28.5,28.91,28.41,28.7,356252.0
2022-11-18 11:00:00,28.73,29.0,28.73,28.84,247569.0,28.73,29.0,28.73,28.84,247569.0
2022-11-18 11:30:00,28.9,28.93,28.28,28.32,240145.0,28.9,28.93,28.28,28.32,240145.0
2022-11-18 12:00:00,28.31,28.93,28.28,28.75,325859.0,28.31,28.93,28.28,28.75,325859.0
2022-11-18 12:30:00,28.74,28.94,28.55,28.8,307020.0,28.74,28.94,28.55,28.8,307020.0
2022-11-18 13:00:00,28.84,28.97,28.71,28.9,134993.0,28.84,28.97,28.71,28.9,134993.0
2022-11-18 13:30:00,28.9,28.95,28.77,28.81,82264.0,28.9,28.95,28.77,28.81,82264.0
2022-11-18 14:00:00,28.8,29.28,28.8,29.24,280916.0,28.8,29.28,28.8,29.24,280916.0
2022-11-18 14:30:00,29.25,29.38,29.16,29.2,174046.0,29.25,29.38,29.16,29.2,174046.0
2022-11-18 15:00:00,29.17,29.35,29.15,29.33,167393.0,29.17,29.35,29.15,29.33,167393.0
2022-11-18 15:30:00,29.31,29.46,29.3,29.41,374050.0,29.31,29.46,29.3,29.41,374050.0
2022-11-21 09:30:00,27.63,27.77,26.98,27.3,1186014.0,27.63,27.77,26.98,27.3,1186014.0
2022-11-21 10:00:00,27.29,27.46,26.98,27.03,943119.0,27.29,27.46,26.98,27.03,943119.0
2022-11-21 10:30:00,27.02,27.26,26.92,26.95,459515.0,27.02,27.26,26.92,26.95,459515.0
2022-11-21 11:00:00,26.96,27.04,26.63,26.92,529054.0,26.96,27.04,26.63,26.92,529054.0
2022-11-21 11:30:00,26.89,27.18,26.79,27.1,218400.0,26.89,27.18,26.79,27.1,218400.0
2022-11-21 12:00:00,27.08,29.22,26.95,28.75,1236868.0,27.08,29.22,26.95,28.75,1236868.0
2022-11-21 12:30:00,28.77,29.44,28.76,29.36,418014.0,28.77,29.44,28.76,29.36,418014.0
2022-11-21 13:00:00,29.37,29.72,29.29,29.62,459515.0,29.37,29.72,29.29,29.62,459515.0
2022-11-21 13:30:00,29.63,29.74,29.46,29.53,440710.0,29.63,29.74,29.46,29.53,440710.0
2022-11-21 14:00:00,29.52,29.75,29.33,29.73,253368.0,29.52,29.75,29.33,29.73,253368.0
2022-11-21 14:30:00,29.72,29.79,29.54,29.57,73636.0,29.72,29.79,29.54,29.57,73636.0
2022-11-21 15:00:00,29.56,29.59,29.45,29.55,65056.0,29.56,29.59,29.45,29.55,65056.0
2022-11-21 15:30:00,29.55,29.6,29.47,29.57,138041.0,29.55,29.6,29.47,29.57,138041.0
2022-11-22 09:30:00,30.25,30.34,29.96,30.22,300288.0,30.25,30.34,29.96,30.22,300288.0
2022-11-22 10:00:00,30.21,30.59,30.21,30.44,319506.0,30.21,30.59,30.21,30.44,319506.0
2022-11-22 10:30:00,30.45,30.7,30.38,30.47,147056.0,30.45,30.7,30.38,30.47,147056.0
2022-11-22 11:00:00,30.49,30.56,30.12,30.28,90540.0,30.49,30.56,30.12,30.28,90540.0
2022-11-22 11:30:00,30.3,30.65,30.3,30.64,69278.0,30.3,30.65,30.3,30.64,69278.0
2022-11-22 12:00:00,30.66,30.79,30.62,30.73,168912.0,30.66,30.79,30.62,30.73,168912.0
2022-11-22 12:30:00,30.75,30.75,30.43,30.49,71492.0,30.75,30.75,30.43,30.49,71492.0
2022-11-22 13:00:00,30.49,30.64,30.46,30.58,55663.0,30.49,30.64,30.46,30.58,55663.0
2022-11-22 13:30:00,30.56,30.74,30.17,30.18,167877.0,30.56,30.74,30.17,30.18,167877.0
2022-11-22 14:00:00,30.15,30.28,29.95,30.09,185078.0,30.15,30.28,29.95,30.09,185078.0
2022-11-22 14:30:00,30.18,30.2,30.08,30.19,141449.0,30.18,30.2,30.08,30.19,141449.0
2022-11-22 15:00:00,30.18,30.18,30.03,30.13,67681.0,30.18,30.18,30.03,30.13,67681.0
2022-11-22 15:30:00,30.12,30.25,30.1,30.23,352154.0,30.12,30.25,30.1,30.23,352154.0
2022-11-23 09:30:00,28.66,28.96,28.3,28.43,690075.0,28.66,28.96,28.3,28.43,690075.0
2022-11-23 10:00:00,28.41,28.68,28.34,28.55,381445.0,28.41,28.68,28.34,28.55,381445.0
2022-11-23 10:30:00,28.51,28.63,27.9,28.2,672782.0,28.51,28.63,27.9,28.2,672782.0
2022-11-23 11:00:00,28.15,28.48,28.06,28.39,170523.0,28.15,28.48,28.06,28.39,170523.0
2022-11-23 11:30:00,28.36,28.45,28.04,28.09,152051.0,28.36,28.45,28.04,28.09,152051.0
2022-11-23 12:00:00,28.12,28.24,27.96,28.1,220444.0,28.12,28.24,27.96,28.1,220444.0
2022-11-23 12:30:00,28.06,28.37,28.0,28.32,160942.0,28.06,28.37,28.0,28.32,160942.0
2022-11-23 13:00:00,28.32,28.37,28.18,28.34,70058.0,28.32,28.37,28.18,28.34,70058.0
2022-11-23 13:30:00,28.36,28.36,28.23,28.31,112217.0,28.36,28.36,28.23,28.31,112217.0
2022-11-23 14:00:00,28.32,28.77,28.3,28.76,390578.0,28.32,28.77,28.3,28.76,390578.0
2022-11-23 14:30:00,28.75,28.77,28.59,28.73,118773.0,28.75,28.77,28.59,28.73,118773.0
2022-11-23 15:00:00,28.73,28.74,28.4,28.42,94530.0,28.73,28.74,28.4,28.42,94530.0
2022-11-23 15:30:00,28.4,28.5,28.38,28.45,303738.0,28.4,28.5,28.38,28.45,303738.0
2022-11-25 09:30:00,29.03,29.29,28.8,29.17,297923.0,29.03,29.29,28.8,29.17,297923.0
2022-11-25 10:00:00,29.15,29.15,28.88,28.91,244570.0,29.15,29.15,28.88,28.91,244570.0
2022-11-25 10:30:00,28.9,29.0,28.71,28.71,163660.0,28.9,29.0,28.71,28.71,163660.0
2022-11-25 11:00:00,28.7,28.87,28.65,28.79,115543.0,28.7,28.87,28.65,28.79,115543.0
2022-11-25 11:30:00,28.75,28.75,28.54,28.59,86892.0,28.75,28.75,28.54,28.59,86892.0
2022-11-25 12:00:00,28.57,28.6,27.92,28.02,221518.0,28.57,28.6,27.92,28.02,221518.0
2022-11-25 12:30:00,28.01,28.16,27.92,28.04,300354.0,28.01,28.16,27.92,28.04,300354.0
2022-11-28 09:30:00,26.73,27.19,26.57,27.01,530707.0,26.73,27.19,26.57,27.01,530707.0
2022-11-28 10:00:00,27.0,27.6,26.94,27.39,284818.0,27.0,27.6,26.94,27.39,284818.0
2022-11-28 10:30:00,27.39,27.51,27.18,27.29,149856.0,27.39,27.51,27.18,27.29,149856.0
2022-11-28 11:00:00,27.31,27.62,27.26,27.56,121732.0,27.31,27.62,27.26,27.56,121732.0
2022-11-28 11:30:00,27.52,28.23,27.42,28.14,682056.0,27.52,28.23,27.42,28.14,682056.0
2022-11-28 12:00:00,28.13,28.43,27.91,28.36,265825.0,28.13,28.43,27.91,28.36,265825.0
2022-11-28 12:30:00,28.37,28.59,28.17,28.21,261080.0,28.37,28.59,28.17,28.21,261080.0
2022-11-28 13:00:00,28.2,28.31,28.09,28.14,93767.0,28.2,28.31,28.09,28.14,93767.0
2022-11-28 13:30:00,28.12,28.3,28.07,28.14,65759.0,28.12,28.3,28.07,28.14,65759.0
2022-11-28 14:00:00,28.11,28.4,28.08,28.25,69456.0,28.11,28.4,28.08,28.25,69456.0
2022-11-28 14:30:00,28.26,28.4,28.04,28.09,109169.0,28.26,28.4,28.04,28.09,109169.0
2022-11-28 15:00:00,28.07,28.17,28.02,28.12,92785.0,28.07,28.17,28.02,28.12,92785.0
2022-11-28 15:30:00,28.07,28.1,27.94,27.97,158371.0,28.07,28.1,27.94,27.97,158371.0
2022-11-29 09:30:00,29.24,29.73,29.16,29.4,526041.0,29.24,29.73,29.16,29.4,526041.0
2022-11-29 10:00:00,29.41,29.61,29.24,29.46,149048.0,29.41,29.61,29.24,29.46,149048.0
2022-11-29 10:30:00,29.5,29.64,28.99,29.35,229887.0,29.5,29.64,28.99,29.35,229887.0
2022-11-29 11:00:00,29.33,29.46,28.21,28.26,346622.0,29.33,29.46,28.21,28.26,346622.0
2022-11-29 11:30:00,28.26,28.91,28.24,28.89,97837.0,28.26,28.91,28.24,28.89,97837.0
2022-11-29 12:00:00,28.9,29.03,28.81,28.85,74768.0,28.9,29.03,28.81,28.85,74768.0
2022-11-29 12:30:00,28.89,28.94,28.58,28.82,46731.0,28.89,28.94,28.58,28.82,46731.0
2022-11-29 13:00:00,28.82,29.04,28.71,28.84,64187.0,28.82,29.04,28.71,28.84,64187.0
2022-11-29 13:30:00,28.86,29.48,28.81,29.28,144459.0,28.86,29.48,28.81,29.28,144459.0
2022-11-29 14:00:00,29.14,29.23,28.76,28.99,139192.0,29.14,29.23,28.76,28.99,139192.0
2022-11-29 14:30:00,28.93,29.18,28.91,29.02,61948.0,28.93,29.18,28.91,29.02,61948.0
2022-11-29 15:00:00,29.05,29.14,28.98,29.04,24351.0,29.05,29.14,28.98,29.04,24351.0
2022-11-29 15:30:00,29.05,29.19,28.94,29.17,263780.0,29.05,29.19,28.94,29.17,263780.0
2022-11-30 09:30:00,30.64,30.79,30.39,30.46,474977.0,30.64,30.79,30.39,30.46,474977.0
2022-11-30 10:00:00,30.45,30.52,30.29,30.46,124612.0,30.45,30.52,30.29,30.46,124612.0
2022-11-30 10:30:00,30.48,30.81,30.11,30.42,291293.0,30.48,30.81,30.11,30.42,291293.0
2022-11-30 11:00:00,30.42,30.47,30.21,30.41,156514.0,30.42,30.47,30.21,30.41,156514.0
2022-11-30 11:30:00,30.42,30.61,30.39,30.43,103957.0,30.42,30.61,30.39,30.43,103957.0
2022-11-30 12:00:00,30.43,30.51,30.28,30.46,54108.0,30.43,30.51,30.28,30.46,54108.0
2022-11-30 12:30:00,30.44,30.52,30.34,30.5,78197.0,30.44,30.52,30.34,30.5,78197.0
2022-11-30 13:00:00,30.48,30.48,30.33,30.37,34855.0,30.48,30.48,30.33,30.37,34855.0
2022-11-30 13:30:00,30.39,30.75,30.39,30.75,143818.0,30.39,30.75,30.39,30.75,143818.0
2022-11-30 14:00:00,30.72,30.82,30.45,30.74,151690.0,30.72,30.82,30.45,30.74,151690.0
2022-11-30 14:30:00,30.65,30.77,30.63,30.77,55218.0,30.65,30.77,30.63,30.77,55218.0
2022-11-30 15:00:00,30.77,30.85,30.75,30.81,61377.0,30.77,30.85,30.75,30.81,61377.0
2022-11-30 15:30:00,30.81,30.83,30.7,30.76,243777.0,30.81,30.83,30.7,30.76,243777.0
2022-12-01 09:30:00,31.81,32.03,31.68,31.76,304001.0,31.81,32.03,31.68,31.76,304001.0
2022-12-01 10:00:00,31.79,32.14,31.64,31.77,248552.0,31.79,32.14,31.64,31.77,248552.0
2022-12-01 10:30:00,31.78,31.96,31.74,31.83,100117.0,31.78,31.96,31.74,31.83,100117.0
2022-12-01 11:00:00,31.84,31.86,31.62,31.63,79735.0,31.84,31.86,31.62,31.63,79735.0
2022-12-01 11:30:00,31.75,31.75,31.1,31.21,150997.0,31.75,31.75,31.1,31.21,150997.0
2022-12-01 12:00:00,31.2,31.59,31.15,31.55,149321.0,31.2,31.59,31.15,31.55,149321.0
2022-12-01 12:30:00,31.57,31.67,31.37,31.42,42424.0,31.57,31.67,31.37,31.42,42424.0
2022-12-01 13:00:00,31.44,31.48,31.29,31.31,72432.0,31.44,31.48,31.29,31.31,72432.0
2022-12-01 13:30:00,31.29,31.31,30.93,31.09,98196.0,31.29,31.31,30.93,31.09,98196.0
2022-12-01 14:00:00,31.13,31.2,30.77,30.86,75703.0,31.13,31.2,30.77,30.86,75703.0
2022-12-01 14:30:00,30.92,30.95,30.73,30.94,46404.0,30.92,30.95,30.73,30.94,46404.0
2022-12-01 15:00:00,30.97,30.97,30.85,30.92,31092.0,30.97,30.97,30.85,30.92,31092.0
2022-12-01 15:30:00,30.92,30.96,30.81,30.81,129062.0,30.92,30.96,30.81,30.81,129062.0
2022-12-02 09:30:00,30.94,31.35,30.93,31.2,342336.0,30.94,31.35,30.93,31.2,342336.0
2022-12-02 10:00:00,31.26,31.31,30.93,31.12,135504.0,31.26,31.31,30.93,31.12,135504.0
2022-12-02 10:30:00,31.09,31.33,30.95,30.96,82550.0,31.09,31.33,30.95,30.96,82550.0
2022-12-02 11:00:00,30.96,31.1,30.78,30.82,61840.0,30.96,31.1,30.78,30.82,61840.0
2022-12-02 11:30:00,30.9,31.21,30.89,31.05,65965.0,30.9,31.21,30.89,31.05,65965.0
2022-12-02 12:00:00,31.16,31.17,30.77,30.85,79370.0,31.16,31.17,30.77,30.85,79370.0
2022-12-02 12:30:00,30.82,30.85,30.31,30.42,162044.0,30.82,30.85,30.31,30.42,162044.0
2022-12-02 13:00:00,30.4,30.5,30.01,30.19,106916.0,30.4,30.5,30.01,30.19,106916.0
2022-12-02 13:30:00,30.17,30.33,30.12,30.29,126390.0,30.17,30.33,30.12,30.29,126390.0
2022-12-02 14:00:00,30.24,30.46,30.13,30.43,93407.0,30.24,30.46,30.13,30.43,93407.0
2022-12-02 14:30:00,30.42,30.59,30.42,30.59,40772.0,30.42,30.59,30.42,30.59,40772.0
2022-12-02 15:00:00,30.58,30.61,30.54,30.57,61108.0,30.58,30.61,30.54,30.57,61108.0
2022-12-02 15:30:00,30.58,30.68,30.51,30.57,135769.0,30.58,30.68,30.51,30.57,135769.0
2022-12-05 09:30:00,31.93,32.11,31.26,31.37,553904.0,31.93,32.11,31.26,31.37,553904.0
2022-12-05 10:00:00,31.36,31.36,30.91,31.15,160694.0,31.36,31.36,30.91,31.15,160694.0
2022-12-05 10:30:00,31.12,31.14,30.58,30.65,157708.0,31.12,31.14,30.58,30.65,157708.0
2022-12-05 11:00:00,30.63,30.67,29.87,30.01,296137.0,30.63,30.67,29.87,30.01,296137.0
2022-12-05 11:30:00,29.98,30.18,29.74,29.83,295678.0,29.98,30.18,29.74,29.83,295678.0
2022-12-05 12:00:00,29.84,29.93,29.52,29.62,189140.0,29.84,29.93,29.52,29.62,189140.0
2022-12-05 12:30:00,29.62,29.68,29.18,29.24,222724.0,29.62,29.68,29.18,29.24,222724.0
2022-12-05 13:00:00,29.29,29.29,28.93,29.16,266322.0,29.29,29.29,28.93,29.16,266322.0
2022-12-05 13:30:00,29.12,29.3,28.85,28.85,154648.0,29.12,29.3,28.85,28.85,154648.0
2022-12-05 14:00:00,28.95,29.13,28.49,28.55,271955.0,28.95,29.13,28.49,28.55,271955.0
2022-12-05 14:30:00,28.59,28.86,28.59,28.86,225652.0,28.59,28.86,28.59,28.86,225652.0
2022-12-05 15:00:00,28.83,28.93,28.75,28.84,126954.0,28.83,28.93,28.75,28.84,126954.0
2022-12-05 15:30:00,28.85,28.92,28.78,28.87,436840.0,28.85,28.92,28.78,28.87,436840.0
2022-12-06 09:30:00,28.29,28.56,28.16,28.34,272596.0,28.29,28.56,28.16,28.34,272596.0
2022-12-06 10:00:00,28.33,28.38,27.79,27.85,282199.0,28.33,28.38,27.79,27.85,282199.0
2022-12-06 10:30:00,27.82,27.87,27.55,27.74,304926.0,27.82,27.87,27.55,27.74,304926.0
2022-12-06 11:00:00,27.75,27.75,27.12,27.25,511055.0,27.75,27.75,27.12,27.25,511055.0
2022-12-06 11:30:00,27.17,27.48,27.01,27.1,341820.0,27.17,27.48,27.01,27.1,341820.0
2022-12-06 12:00:00,27.13,27.15,26.84,26.89,299335.0,27.13,27.15,26.84,26.89,299335.0
2022-12-06 12:30:00,26.87,26.98,26.67,26.78,201602.0,26.87,26.98,26.67,26.78,201602.0
2022-12-06 13:00:00,26.77,26.78,26.31,26.46,505275.0,26.77,26.78,26.31,26.46,505275.0
2022-12-06 13:30:00,26.46,26.75,26.28,26.62,356790.0,26.46,26.75,26.28,26.62,356790.0
2022-12-06 14:00:00,26.62,26.91,26.5,26.74,289890.0,26.62,26.91,26.5,26.74,289890.0
2022-12-06 14:30:00,26.76,26.95,26.76,26.8,207343.0,26.76,26.95,26.76,26.8,207343.0
2022-12-06 15:00:00,26.81,26.91,26.78,26.88,197536.0,26.81,26.91,26.78,26.88,197536.0
2022-12-06 15:30:00,26.86,26.92,26.82,26.83,371016.0,26.86,26.92,26.82,26.83,371016.0
2022-12-07 09:30:00,27.03,27.3,26.72,26.88,304236.0,27.03,27.3,26.72,26.88,304236.0
2022-12-07 10:00:00,26.87,27.1,26.76,27.04,124412.0,26.87,27.1,26.76,27.04,124412.0
2022-12-07 10:30:00,27.0,27.15,26.18,26.36,391346.0,27.0,27.15,26.18,26.36,391346.0
2022-12-07 11:00:00,26.35,26.35,25.54,26.11,535149.0,26.35,26.35,25.54,26.11,535149.0
2022-12-07 11:30:00,26.09,26.13,25.7,25.77,220542.0,26.09,26.13,25.7,25.77,220542.0
2022-12-07 12:00:00,25.78,25.98,25.74,25.85,106850.0,25.78,25.98,25.74,25.85,106850.0
2022-12-07 12:30:00,25.84,26.07,25.56,25.62,210930.0,25.84,26.07,25.56,25.62,210930.0
2022-12-07 13:00:00,25.62,25.96,25.52,25.9,215153.0,25.62,25.96,25.52,25.9,215153.0
2022-12-07 13:30:00,25.89,26.01,25.41,25.5,284327.0,25.89,26.01,25.41,25.5,284327.0
2022-12-07 14:00:00,25.52,25.52,25.25,25.41,385129.0,25.52,25.52,25.25,25.41,385129.0
2022-12-07 14:30:00,25.42,25.71,25.38,25.64,242995.0,25.42,25.71,25.38,25.64,242995.0
2022-12-07 15:00:00,25.6,25.64,25.46,25.51,269697.0,25.6,25.64,25.46,25.51,269697.0
2022-12-07 15:30:00,25.51,25.64,25.48,25.6,291711.0,25.51,25.64,25.48,25.6,291711.0
2022-12-08 09:30:00,26.18,26.23,25.73,26.05,440983.0,26.18,26.23,25.73,26.05,440983.0
2022-12-08 10:00:00,26.05,26.15,25.47,25.58,236795.0,26.05,26.15,25.47,25.58,236795.0
2022-12-08 10:30:00,25.59,25.65,24.97,25.11,463711.0,25.59,25.65,24.97,25.11,463711.0
2022-12-08 11:00:00,25.06,25.07,24.6,24.91,546553.0,25.06,25.07,24.6,24.91,546553.0
2022-12-08 11:30:00,24.92,25.57,24.75,25.53,378010.0,24.92,25.57,24.75,25.53,378010.0
2022-12-08 12:00:00,25.53,25.55,25.34,25.43,155331.0,25.53,25.55,25.34,25.43,155331.0
2022-12-08 12:30:00,25.46,25.54,24.98,25.11,175811.0,25.46,25.54,24.98,25.11,175811.0
2022-12-08 13:00:00,25.13,25.25,25.03,25.18,121469.0,25.13,25.25,25.03,25.18,121469.0
2022-12-08 13:30:00,25.19,25.24,25.05,25.07,144197.0,25.19,25.24,25.05,25.07,144197.0
2022-12-08 14:00:00,25.09,25.15,24.85,24.87,199732.0,25.09,25.15,24.85,24.87,199732.0
2022-12-08 14:30:00,24.92,25.0,24.82,24.95,205310.0,24.92,25.0,24.82,24.95,205310.0
2022-12-08 15:00:00,24.95,25.05,24.92,24.99,157322.0,24.95,25.05,24.92,24.99,157322.0
2022-12-08 15:30:00,24.99,25.01,24.76,24.86,371734.0,24.99,25.01,24.76,24.86,371734.0
2022-12-09 09:30:00,25.14,25.58,25.04,25.23,1049398.0,25.14,25.58,25.04,25.23,1049398.0
2022-12-09 10:00:00,25.24,25.45,25.06,25.34,373417.0,25.24,25.45,25.06,25.34,373417.0
2022-12-09 10:30:00,25.32,25.49,25.15,25.3,154465.0,25.32,25.49,25.15,25.3,154465.0
2022-12-09 11:00:00,25.4,25.62,25.26,25.45,363001.0,25.4,25.62,25.26,25.45,363001.0
2022-12-09 11:30:00,25.42,25.5,25.23,25.3,90306.0,25.42,25.5,25.23,25.3,90306.0
2022-12-09 12:00:00,25.29,25.29,24.67,24.93,472596.0,25.29,25.29,24.67,24.93,472596.0
2022-12-09 12:30:00,24.93,24.93,24.57,24.64,507647.0,24.93,24.93,24.57,24.64,507647.0
2022-12-09 13:00:00,24.63,24.74,24.28,24.4,457298.0,24.63,24.74,24.28,24.4,457298.0
2022-12-09 13:30:00,24.39,24.48,24.3,24.39,194244.0,24.39,24.48,24.3,24.39,194244.0
2022-12-09 14:00:00,24.41,24.86,24.26,24.82,381119.0,24.41,24.86,24.26,24.82,381119.0
2022-12-09 14:30:00,24.8,25.15,24.79,25.13,350692.0,24.8,25.15,24.79,25.13,350692.0
2022-12-09 15:00:00,25.11,25.16,25.05,25.12,160423.0,25.11,25.16,25.05,25.12,160423.0
2022-12-09 15:30:00,25.12,25.15,24.98,25.02,606427.0,25.12,25.15,24.98,25.02,606427.0
2022-12-12 09:30:00,25.22,25.66,25.12,25.6,369733.0,25.22,25.66,25.12,25.6,369733.0
2022-12-12 10:00:00,25.6,26.06,25.59,26.04,450714.0,25.6,26.06,25.59,26.04,450714.0
2022-12-12 10:30:00,26.04,26.21,26.01,26.12,313823.0,26.04,26.21,26.01,26.12,313823.0
2022-12-12 11:00:00,26.13,26.23,26.0,26.09,239940.0,26.13,26.23,26.0,26.09,239940.0
2022-12-12 11:30:00,26.1,26.16,25.89,26.1,190135.0,26.1,26.16,25.89,26.1,190135.0
2022-12-12 12:00:00,26.04,26.1,25.78,25.92,115697.0,26.04,26.1,25.78,25.92,115697.0
2022-12-12 12:30:00,25.91,26.26,25.79,26.2,204249.0,25.91,26.26,25.79,26.2,204249.0
2022-12-12 13:00:00,26.2,26.24,25.99,26.08,121525.0,26.2,26.24,25.99,26.08,121525.0
2022-12-12 13:30:00,26.13,26.19,25.91,26.01,64149.0,26.13,26.19,25.91,26.01,64149.0
2022-12-12 14:00:00,26.03,26.19,25.88,25.92,89381.0,26.03,26.19,25.88,25.92,89381.0
2022-12-12 14:30:00,25.92,26.05,25.91,25.97,1312363.0,25.92,26.05,25.91,25.97,1312363.0
2022-12-12 15:00:00,25.96,26.15,25.95,26.11,567798.0,25.96,26.15,25.95,26.11,567798.0
2022-12-12 15:30:00,26.11,26.2,26.09,26.15,407040.0,26.11,26.2,26.09,26.15,407040.0
2022-12-13 09:30:00,26.73,27.36,26.67,27.12,555466.0,26.73,27.36,26.67,27.12,555466.0
2022-12-13 10:00:00,27.11,27.19,26.74,26.86,259320.0,27.11,27.19,26.74,26.86,259320.0
2022-12-13 10:30:00,26.84,27.17,26.84,26.95,140359.0,26.84,27.17,26.84,26.95,140359.0
2022-12-13 11:00:00,26.96,27.36,26.96,27.27,248031.0,26.96,27.36,26.96,27.27,248031.0
2022-12-13 11:30:00,27.3,27.58,27.28,27.44,337323.0,27.3,27.58,27.28,27.44,337323.0
2022-12-13 12:00:00,27.45,27.58,27.28,27.3,253516.0,27.45,27.58,27.28,27.3,253516.0
2022-12-13 12:30:00,27.29,27.56,27.15,27.15,205529.0,27.29,27.56,27.15,27.15,205529.0
2022-12-13 13:00:00,27.15,27.53,27.1,27.41,168395.0,27.15,27.53,27.1,27.41,168395.0
2022-12-13 13:30:00,27.43,27.45,27.28,27.4,62870.0,27.43,27.45,27.28,27.4,62870.0
2022-12-13 14:00:00,27.38,27.42,27.03,27.26,130260.0,27.38,27.42,27.03,27.26,130260.0
2022-12-13 14:30:00,27.19,27.39,27.11,27.25,62864.0,27.19,27.39,27.11,27.25,62864.0
2022-12-13 15:00:00,27.25,27.35,27.15,27.28,84363.0,27.25,27.35,27.15,27.28,84363.0
2022-12-13 15:30:00,27.28,27.31,27.17,27.19,167007.0,27.28,27.31,27.17,27.19,167007.0
2022-12-14 09:30:00,27.82,28.05,27.82,27.94,266635.0,27.82,28.05,27.82,27.94,266635.0
2022-12-14 10:00:00,27.95,28.01,27.75,27.83,181055.0,27.95,28.01,27.75,27.83,181055.0
2022-12-14 10:30:00,27.79,27.97,27.28,27.96,431190.0,27.79,27.97,27.28,27.96,431190.0
2022-12-14 11:00:00,27.97,28.4,27.97,28.29,311184.0,27.97,28.4,27.97,28.29,311184.0
2022-12-14 11:30:00,28.28,28.33,28.08,28.27,222607.0,28.28,28.33,28.08,28.27,222607.0
2022-12-14 12:00:00,28.3,28.42,28.23,28.35,219705.0,28.3,28.42,28.23,28.35,219705.0
2022-12-14 12:30:00,28.36,28.42,28.29,28.29,117978.0,28.36,28.42,28.29,28.29,117978.0
2022-12-14 13:00:00,28.29,28.38,28.24,28.29,126621.0,28.29,28.38,28.24,28.29,126621.0
2022-12-14 13:30:00,28.28,28.4,28.17,28.22,188040.0,28.28,28.4,28.17,28.22,188040.0
2022-12-14 14:00:00,28.16,28.26,28.0,28.19,117519.0,28.16,28.26,28.0,28.19,117519.0
2022-12-14 14:30:00,28.16,28.39,28.01,28.26,170029.0,28.16,28.39,28.01,28.26,170029.0
2022-12-14 15:00:00,28.27,28.49,28.23,28.23,137244.0,28.27,28.49,28.23,28.23,137244.0
2022-12-14 15:30:00,28.21,28.32,28.19,28.22,151137.0,28.21,28.32,28.19,28.22,151137.0
2022-12-15 09:30:00,27.82,27.93,27.44,27.44,235902.0,27.82,27.93,27.44,27.44,235902.0
2022-12-15 10:00:00,27.46,27.69,27.43,27.58,231191.0,27.46,27.69,27.43,27.58,231191.0
2022-12-15 10:30:00,27.61,27.87,27.49,27.54,153313.0,27.61,27.87,27.49,27.54,153313.0
2022-12-15 11:00:00,27.57,27.61,26.95,27.01,497121.0,27.57,27.61,26.95,27.01,497121.0
2022-12-15 11:30:00,27.0,27.27,26.86,27.24,247225.0,27.0,27.27,26.86,27.24,247225.0
2022-12-15 12:00:00,27.17,27.77,27.15,27.75,292629.0,27.17,27.77,27.15,27.75,292629.0
2022-12-15 12:30:00,27.72,27.84,27.58,27.77,94693.0,27.72,27.84,27.58,27.77,94693.0
2022-12-15 13:00:00,27.8,27.92,27.61,27.82,72221.0,27.8,27.92,27.61,27.82,72221.0
2022-12-15 13:30:00,27.78,27.84,27.55,27.62,40188.0,27.78,27.84,27.55,27.62,40188.0
2022-12-15 14:00:00,27.59,27.65,27.11,27.13,90314.0,27.59,27.65,27.11,27.13,90314.0
2022-12-15 14:30:00,27.17,27.26,27.13,27.17,66169.0,27.17,27.26,27.13,27.17,66169.0
2022-12-15 15:00:00,27.19,27.22,27.11,27.17,113999.0,27.19,27.22,27.11,27.17,113999.0
2022-12-15 15:30:00,27.17,27.23,27.12,27.22,505795.0,27.17,27.23,27.12,27.22,505795.0
2022-12-16 09:30:00,25.85,26.38,25.67,26.29,412266.0,25.85,26.38,25.67,26.29,412266.0
2022-12-16 10:00:00,26.3,26.3,25.82,25.85,400945.0,26.3,26.3,25.82,25.85,400945.0
2022-12-16 10:30:00,25.85,26.17,25.65,25.75,321942.0,25.85,26.17,25.65,25.75,321942.0
2022-12-16 11:00:00,25.77,26.0,25.71,25.92,132559.0,25.77,26.0,25.71,25.92,132559.0
2022-12-16 11:30:00,25.92,26.13,25.88,25.93,79924.0,25.92,26.13,25.88,25.93,79924.0
2022-12-16 12:00:00,25.96,26.9,25.96,26.5,553951.0,25.96,26.9,25.96,26.5,553951.0
2022-12-16 12:30:00,26.54,26.65,26.04,26.11,196148.0,26.54,26.65,26.04,26.11,196148.0
2022-12-16 13:00:00,26.14,26.55,26.14,26.51,120541.0,26.14,26.55,26.14,26.51,120541.0
2022-12-16 13:30:00,26.53,26.55,26.31,26.33,28197.0,26.53,26.55,26.31,26.33,28197.0
2022-12-16 14:00:00,26.34,26.5,26.18,26.21,48932.0,26.34,26.5,26.18,26.21,48932.0
2022-12-16 14:30:00,26.25,26.29,26.06,26.2,88236.0,26.25,26.29,26.06,26.2,88236.0
2022-12-16 15:00:00,26.2,26.22,26.1,26.2,117741.0,26.2,26.22,26.1,26.2,117741.0
2022-12-16 15:30:00,26.2,26.25,26.17,26.2,186381.0,26.2,26.25,26.17,26.2,186381.0
2022-12-19 09:30:00,26.95,27.05,26.73,26.89,230661.0,26.95,27.05,26.73,26.89,230661.0
2022-12-19 10:00:00,26.93,27.1,26.67,26.74,91928.0,26.93,27.1,26.67,26.74,91928.0
2022-12-19 10:30:00,26.72,26.72,26.19,26.23,109944.0,26.72,26.72,26.19,26.23,109944.0
2022-12-19 11:00:00,26.26,26.88,26.17,26.77,149668.0,26.26,26.88,26.17,26.77,149668.0
2022-12-19 11:30:00,26.78,27.08,26.78,27.02,206247.0,26.78,27.08,26.78,27.02,206247.0
2022-12-19 12:00:00,27.04,27.17,26.97,27.09,90871.0,27.04,27.17,26.97,27.09,90871.0
2022-12-19 12:30:00,27.13,27.35,26.79,26.91,116353.0,27.13,27.35,26.79,26.91,116353.0
2022-12-19 13:00:00,26.94,27.06,26.85,27.0,32971.0,26.94,27.06,26.85,27.0,32971.0
2022-12-19 13:30:00,26.95,27.07,26.86,27.01,78708.0,26.95,27.07,26.86,27.01,78708.0
2022-12-19 14:00:00,27.04,27.1,26.71,26.74,66251.0,27.04,27.1,26.71,26.74,66251.0
2022-12-19 14:30:00,26.76,26.8,26.7,26.79,46499.0,26.76,26.8,26.7,26.79,46499.0
2022-12-19 15:00:00,26.79,27.08,26.78,27.06,63088.0,26.79,27.08,26.78,27.06,63088.0
2022-12-19 15:30:00,27.06,27.13,27.04,27.04,646426.0,27.06,27.13,27.04,27.04,646426.0
2022-12-20 09:30:00,26.91,27.19,26.72,27.1,161768.0,26.91,27.19,26.72,27.1,161768.0
2022-12-20 10:00:00,27.15,27.19,26.98,27.11,86043.0,27.15,27.19,26.98,27.11,86043.0
2022-12-20 10:30:00,27.11,27.23,26.95,27.01,59440.0,27.11,27.23,26.95,27.01,59440.0
2022-12-20 11:00:00,27.0,27.1,26.45,26.48,178688.0,27.0,27.1,26.45,26.48,178688.0
2022-12-20 11:30:00,26.45,26.62,26.35,26.5,74610.0,26.45,26.62,26.35,26.5,74610.0
2022-12-20 12:00:00,26.49,26.64,26.12,26.2,132718.0,26.49,26.64,26.12,26.2,132718.0
2022-12-20 12:30:00,26.18,26.97,26.18,26.96,152676.0,26.18,26.97,26.18,26.96,152676.0
2022-12-20 13:00:00,26.98,27.28,26.94,27.25,143658.0,26.98,27.28,26.94,27.25,143658.0
2022-12-20 13:30:00,27.27,27.63,27.26,27.59,215087.0,27.27,27.63,27.26,27.59,215087.0
2022-12-20 14:00:00,27.62,27.62,27.16,27.29,98375.0,27.62,27.62,27.16,27.29,98375.0
2022-12-20 14:30:00,27.31,27.32,27.11,27.19,36014.0,27.31,27.32,27.11,27.19,36014.0
2022-12-20 15:00:00,27.19,27.26,27.14,27.2,30992.0,27.19,27.26,27.14,27.2,30992.0
2022-12-20 15:30:00,27.2,27.29,27.15,27.2,145226.0,27.2,27.29,27.15,27.2,145226.0
2022-12-21 09:30:00,28.32,28.38,28.17,28.27,558804.0,28.32,28.38,28.17,28.27,558804.0
2022-12-21 10:00:00,28.26,28.34,28.1,28.26,216079.0,28.26,28.34,28.1,28.26,216079.0
2022-12-21 10:30:00,28.27,28.62,28.2,28.39,192513.0,28.27,28.62,28.2,28.39,192513.0
2022-12-21 11:00:00,28.4,28.55,28.13,28.16,131264.0,28.4,28.55,28.13,28.16,131264.0
2022-12-21 11:30:00,28.12,28.4,28.12,28.4,46240.0,28.12,28.4,28.12,28.4,46240.0
2022-12-21 12:00:00,28.4,28.51,28.3,28.33,50246.0,28.4,28.51,28.3,28.33,50246.0
2022-12-21 12:30:00,28.34,28.46,28.34,28.46,68740.0,28.34,28.46,28.34,28.46,68740.0
2022-12-21 13:00:00,28.46,28.54,28.34,28.35,51159.0,28.46,28.54,28.34,28.35,51159.0
2022-12-21 13:30:00,28.35,28.46,28.32,28.41,34803.0,28.35,28.46,28.32,28.41,34803.0
2022-12-21 14:00:00,28.41,28.55,28.38,28.42,32990.0,28.41,28.55,28.38,28.42,32990.0
2022-12-21 14:30:00,28.4,28.57,28.4,28.52,78989.0,28.4,28.57,28.4,28.52,78989.0
2022-12-21 15:00:00,28.52,28.66,28.52,28.6,201936.0,28.52,28.66,28.52,28.6,201936.0
2022-12-21 15:30:00,28.61,28.62,28.52,28.6,127518.0,28.61,28.62,28.52,28.6,127518.0
2022-12-22 09:30:00,28.91,29.0,28.62,28.96,186724.0,28.91,29.0,28.62,28.96,186724.0
2022-12-22 10:00:00,28.94,28.94,28.37,28.47,92261.0,28.94,28.94,28.37,28.47,92261.0
2022-12-22 10:30:00,28.4,28.46,28.02,28.07,121767.0,28.4,28.46,28.02,28.07,121767.0
2022-12-22 11:00:00,28.06,28.54,28.03,28.5,87275.0,28.06,28.54,28.03,28.5,87275.0
2022-12-22 11:30:00,28.49,28.52,28.3,28.39,59463.0,28.49,28.52,28.3,28.39,59463.0
2022-12-22 12:00:00,28.4,28.4,28.1,28.11,55462.0,28.4,28.4,28.1,28.11,55462.0
2022-12-22 12:30:00,28.1,28.19,27.62,27.68,116206.0,28.1,28.19,27.62,27.68,116206.0
2022-12-22 13:00:00,27.68,27.87,27.59,27.76,116468.0,27.68,27.87,27.59,27.76,116468.0
2022-12-22 13:30:00,27.73,27.79,27.56,27.58,58143.0,27.73,27.79,27.56,27.58,58143.0
2022-12-22 14:00:00,27.61,27.89,27.61,27.86,41424.0,27.61,27.89,27.61,27.86,41424.0
2022-12-22 14:30:00,27.89,28.23,27.88,28.16,139091.0,27.89,28.23,27.88,28.16,139091.0
2022-12-22 15:00:00,28.21,28.29,28.13,28.29,39396.0,28.21,28.29,28.13,28.29,39396.0
2022-12-22 15:30:00,28.28,28.32,28.19,28.27,82126.0,28.28,28.32,28.19,28.27,82126.0
2022-12-23 09:30:00,29.26,29.47,29.18,29.29,253750.0,29.26,29.47,29.18,29.29,253750.0
2022-12-23 10:00:00,29.32,29.68,29.26,29.64,156213.0,29.32,29.68,29.26,29.64,156213.0
2022-12-23 10:30:00,29.62,29.76,29.53,29.53,149806.0,29.62,29.76,29.53,29.53,149806.0
2022-12-23 11:00:00,29.55,29.7,29.43,29.49,140203.0,29.55,29.7,29.43,29.49,140203.0
2022-12-23 11:30:00,29.53,29.54,29.34,29.43,66443.0,29.53,29.54,29.34,29.43,66443.0
2022-12-23 12:00:00,29.46,29.67,29.46,29.64,161292.0,29.46,29.67,29.46,29.64,161292.0
2022-12-23 12:30:00,29.63,29.69,29.55,29.6,63567.0,29.63,29.69,29.55,29.6,63567.0
2022-12-23 13:00:00,29.59,29.63,29.51,29.61,43254.0,29.59,29.63,29.51,29.61,43254.0
2022-12-23 13:30:00,29.57,29.61,29.43,29.49,30235.0,29.57,29.61,29.43,29.49,30235.0
2022-12-23 14:00:00,29.47,29.61,29.3,29.61,120103.0,29.47,29.61,29.3,29.61,120103.0
2022-12-23 14:30:00,29.6,29.7,29.48,29.59,101175.0,29.6,29.7,29.48,29.59,101175.0
2022-12-23 15:00:00,29.59,29.62,29.43,29.58,118818.0,29.59,29.62,29.43,29.58,118818.0
2022-12-23 15:30:00,29.59,29.64,29.57,29.59,75374.0,29.59,29.64,29.57,29.59,75374.0
2022-12-27 09:30:00,29.87,30.09,29.7,29.85,352291.0,29.87,30.09,29.7,29.85,352291.0
2022-12-27 10:00:00,29.89,30.34,29.85,30.23,181746.0,29.89,30.34,29.85,30.23,181746.0
2022-12-27 10:30:00,30.26,30.41,30.14,30.21,51389.0,30.26,30.41,30.14,30.21,51389.0
2022-12-27 11:00:00,30.21,30.51,30.11,30.51,213741.0,30.21,30.51,30.11,30.51,213741.0
2022-12-27 11:30:00,30.5,30.53,30.35,30.49,157747.0,30.5,30.53,30.35,30.49,157747.0
2022-12-27 12:00:00,30.49,30.61,30.3,30.42,69103.0,30.49,30.61,30.3,30.42,69103.0
2022-12-27 12:30:00,30.41,30.53,30.27,30.51,41326.0,30.41,30.53,30.27,30.51,41326.0
2022-12-27 13:00:00,30.48,30.5,30.22,30.24,23834.0,30.48,30.5,30.22,30.24,23834.0
2022-12-27 13:30:00,30.24,30.33,30.09,30.12,68970.0,30.24,30.33,30.09,30.12,68970.0
2022-12-27 14:00:00,30.11,30.17,29.47,29.69,152239.0,30.11,30.17,29.47,29.69,152239.0
2022-12-27 14:30:00,29.75,29.81,29.68,29.71,106393.0,29.75,29.81,29.68,29.71,106393.0
2022-12-27 15:00:00,29.7,29.75,29.61,29.69,61569.0,29.7,29.75,29.61,29.69,61569.0
2022-12-27 15:30:00,29.69,29.89,29.67,29.84,177118.0,29.69,29.89,29.67,29.84,177118.0
2022-12-28 09:30:00,29.63,29.65,28.55,28.65,471180.0,29.63,29.65,28.55,28.65,471180.0
2022-12-28 10:00:00,28.67,28.82,28.3,28.46,190993.0,28.67,28.82,28.3,28.46,190993.0
2022-12-28 10:30:00,28.41,28.59,28.28,28.47,245567.0,28.41,28.59,28.28,28.47,245567.0
2022-12-28 11:00:00,28.43,28.72,28.29,28.56,69711.0,28.43,28.72,28.29,28.56,69711.0
2022-12-28 11:30:00,28.56,28.94,28.55,28.73,100061.0,28.56,28.94,28.55,28.73,100061.0
2022-12-28 12:00:00,28.72,28.74,28.54,28.7,53531.0,28.72,28.74,28.54,28.7,53531.0
2022-12-28 12:30:00,28.67,28.98,28.65,28.91,29943.0,28.67,28.98,28.65,28.91,29943.0
2022-12-28 13:00:00,28.92,29.1,28.79,28.8,44499.0,28.92,29.1,28.79,28.8,44499.0
2022-12-28 13:30:00,28.78,28.9,28.65,28.8,28364.0,28.78,28.9,28.65,28.8,28364.0
2022-12-28 14:00:00,28.84,29.38,28.8,29.32,131528.0,28.84,29.38,28.8,29.32,131528.0
2022-12-28 14:30:00,29.31,29.38,29.21,29.25,86764.0,29.31,29.38,29.21,29.25,86764.0
2022-12-28 15:00:00,29.24,29.24,29.06,29.13,41999.0,29.24,29.24,29.06,29.13,41999.0
2022-12-28 15:30:00,29.15,29.19,29.06,29.1,166990.0,29.15,29.19,29.06,29.1,166990.0
2022-12-29 09:30:00,28.27,28.64,28.11,28.49,348605.0,28.27,28.64,28.11,28.49,348605.0
2022-12-29 10:00:00,28.45,28.59,28.2,28.3,237671.0,28.45,28.59,28.2,28.3,237671.0
2022-12-29 10:30:00,28.33,28.55,28.3,28.32,154733.0,28.33,28.55,28.3,28.32,154733.0
2022-12-29 11:00:00,28.28,28.79,28.08,28.44,172092.0,28.28,28.79,28.08,28.44,172092.0
2022-12-29 11:30:00,28.52,28.76,28.52,28.66,44258.0,28.52,28.76,28.52,28.66,44258.0
2022-12-29 12:00:00,28.61,28.75,28.35,28.51,92041.0,28.61,28.75,28.35,28.51,92041.0
2022-12-29 12:30:00,28.45,28.47,28.3,28.39,56929.0,28.45,28.47,28.3,28.39,56929.0
2022-12-29 13:00:00,28.38,28.64,28.37,28.57,171663.0,28.38,28.64,28.37,28.57,171663.0
2022-12-29 13:30:00,28.53,28.56,28.42,28.47,31713.0,28.53,28.56,28.42,28.47,31713.0
2022-12-29 14:00:00,28.47,29.03,28.43,28.81,101902.0,28.47,29.03,28.43,28.81,101902.0
2022-12-29 14:30:00,28.86,28.86,28.75,28.81,29447.0,28.86,28.86,28.75,28.81,29447.0
2022-12-29 15:00:00,28.81,28.96,28.8,28.92,61901.0,28.81,28.96,28.8,28.92,61901.0
2022-12-29 15:30:00,28.9,28.99,28.84,28.98,143046.0,28.9,28.99,28.84,28.98,143046.0
2022-12-30 09:30:00,28.85,29.61,28.85,29.53,141975.0,28.85,29.61,28.85,29.53,141975.0
2022-12-30 10:00:00,29.51,29.52,29.32,29.44,69703.0,29.51,29.52,29.32,29.44,69703.0
2022-12-30 10:30:00,29.45,29.53,29.08,29.18,132562.0,29.45,29.53,29.08,29.18,132562.0
2022-12-30 11:00:00,29.15,29.33,29.13,29.26,58740.0,29.15,29.33,29.13,29.26,58740.0
2022-12-30 11:30:00,29.3,29.36,29.16,29.31,40481.0,29.3,29.36,29.16,29.31,40481.0
2022-12-30 12:00:00,29.34,29.57,29.3,29.51,42428.0,29.34,29.57,29.3,29.51,42428.0
2022-12-30 12:30:00,29.51,29.58,29.44,29.47,86880.0,29.51,29.58,29.44,29.47,86880.0
2022-12-30 13:00:00,29.46,29.54,29.21,29.31,54192.0,29.46,29.54,29.21,29.31,54192.0
2022-12-30 13:30:00,29.3,29.55,29.27,29.54,94697.0,29.3,29.55,29.27,29.54,94697.0
2022-12-30 14:00:00,29.55,30.28,29.49,30.19,148946.0,29.55,30.28,29.49,30.19,148946.0
2022-12-30 14:30:00,30.15,30.36,30.07,30.36,156218.0,30.15,30.36,30.07,30.36,156218.0
2022-12-30 15:00:00,30.34,30.42,30.23,30.32,105044.0,30.34,30.42,30.23,30.32,105044.0
2022-12-30 15:30:00,30.3,30.37,30.27,30.29,167865.0,30.3,30.37,30.27,30.29,167865.0
2023-01-03 09:30:00,29.13,29.91,28.88,29.65,231860.0,29.13,29.91,28.88,29.65,231860.0
2023-01-03 10:00:00,29.63,29.87,29.08,29.23,69666.0,29.63,29.87,29.08,29.23,69666.0
2023-01-03 10:30:00,29.22,29.45,29.05,29.45,49509.0,29.22,29.45,29.05,29.45,49509.0
2023-01-03 11:00:00,29.52,29.6,28.56,28.61,226932.0,29.52,29.6,28.56,28.61,226932.0
2023-01-03 11:30:00,28.67,28.67,28.3,28.46,228099.0,28.67,28.67,28.3,28.46,228099.0
2023-01-03 12:00:00,28.48,28.75,28.42,28.75,270771.0,28.48,28.75,28.42,28.75,270771.0
2023-01-03 12:30:00,28.73,28.82,28.6,28.77,94300.0,28.73,28.82,28.6,28.77,94300.0
2023-01-03 13:00:00,28.77,28.89,28.66,28.85,30025.0,28.77,28.89,28.66,28.85,30025.0
2023-01-03 13:30:00,28.83,28.84,28.57,28.6,93948.0,28.83,28.84,28.57,28.6,93948.0
2023-01-03 14:00:00,28.57,28.57,27.9,28.05,186477.0,28.57,28.57,27.9,28.05,186477.0
2023-01-03 14:30:00,28.11,28.12,27.93,28.08,143524.0,28.11,28.12,27.93,28.08,143524.0
2023-01-03 15:00:00,28.11,28.33,28.09,28.24,75299.0,28.11,28.33,28.09,28.24,75299.0
2023-01-03 15:30:00,28.22,28.35,28.19,28.33,90294.0,28.22,28.35,28.19,28.33,90294.0
2023-01-04 09:30:00,26.73,26.73,26.15,26.39,833033.0,26.73,26.73,26.15,26.39,833033.0
2023-01-04 10:00:00,26.34,26.54,25.98,26.17,623032.0,26.34,26.54,25.98,26.17,623032.0
2023-01-04 10:30:00,26.2,26.21,25.83,25.86,287857.0,26.2,26.21,25.83,25.86,287857.0
2023-01-04 11:00:00,25.87,26.26,25.65,25.8,359195.0,25.87,26.26,25.65,25.8,359195.0
2023-01-04 11:30:00,25.78,26.02,25.73,25.98,201487.0,25.78,26.02,25.73,25.98,201487.0
2023-01-04 12:00:00,25.99,26.18,25.87,26.17,144370.0,25.99,26.18,25.87,26.17,144370.0
2023-01-04 12:30:00,26.16,26.3,25.99,26.08,356518.0,26.16,26.3,25.99,26.08,356518.0
2023-01-04 13:00:00,26.03,26.17,25.9,26.13,78840.0,26.03,26.17,25.9,26.13,78840.0
2023-01-04 13:30:00,26.13,26.19,25.95,26.08,90135.0,26.13,26.19,25.95,26.08,90135.0
2023-01-04 14:00:00,26.04,26.12,25.48,25.57,323127.0,26.04,26.12,25.48,25.57,323127.0
2023-01-04 14:30:00,25.6,25.73,25.58,25.72,130883.0,25.6,25.73,25.58,25.72,130883.0
2023-01-04 15:00:00,25.72,25.78,25.67,25.74,117643.0,25.72,25.78,25.67,25.74,117643.0
2023-01-04 15:30:00,25.73,25.77,25.6,25.75,252113.0,25.73,25.77,25.6,25.75,252113.0
2023-01-05 09:30:00,25.8,25.92,25.47,25.76,241300.0,25.8,25.92,25.47,25.76,241300.0
2023-01-05 10:00:00,25.76,25.9,25.61,25.81,91824.0,25.76,25.9,25.61,25.81,91824.0
2023-01-05 10:30:00,25.81,26.05,25.79,25.91,79903.0,25.81,26.05,25.79,25.91,79903.0
2023-01-05 11:00:00,25.95,26.65,25.86,26.37,303140.0,25.95,26.65,25.86,26.37,303140.0
2023-01-05 11:30:00,26.37,26.52,26.32,26.34,103852.0,26.37,26.52,26.32,26.34,103852.0
2023-01-05 12:00:00,26.38,26.4,25.99,26.08,87330.0,26.38,26.4,25.99,26.08,87330.0
2023-01-05 12:30:00,26.08,26.29,25.93,26.19,123246.0,26.08,26.29,25.93,26.19,123246.0
2023-01-05 13:00:00,26.18,26.58,26.18,26.54,158516.0,26.18,26.58,26.18,26.54,158516.0
2023-01-05 13:30:00,26.52,26.81,26.48,26.56,232290.0,26.52,26.81,26.48,26.56,232290.0
2023-01-05 14:00:00,26.55,26.56,26.04,26.04,163612.0,26.55,26.56,26.04,26.04,163612.0
2023-01-05 14:30:00,26.04,26.29,26.03,26.14,111177.0,26.04,26.29,26.03,26.14,111177.0
2023-01-05 15:00:00,26.14,26.15,26.06,26.14,99607.0,26.14,26.15,26.06,26.14,99607.0
2023-01-05 15:30:00,26.13,26.16,26.03,26.08,138447.0,26.13,26.16,26.03,26.08,138447.0
2023-01-06 09:30:00,26.86,26.97,26.28,26.32,140659.0,26.86,26.97,26.28,26.32,140659.0
2023-01-06 10:00:00,26.43,26.9,26.43,26.85,96399.0,26.43,26.9,26.43,26.85,96399.0
2023-01-06 10:30:00,26.89,27.18,26.84,26.95,123479.0,26.89,27.18,26.84,26.95,123479.0
2023-01-06 11:00:00,26.94,27.05,26.63,26.88,220455.0,26.94,27.05,26.63,26.88,220455.0
2023-01-06 11:30:00,26.9,26.96,26.72,26.8,142390.0,26.9,26.96,26.72,26.8,142390.0
2023-01-06 12:00:00,26.86,26.99,26.74,26.85,53777.0,26.86,26.99,26.74,26.85,53777.0
2023-01-06 12:30:00,26.86,26.91,26.58,26.63,77103.0,26.86,26.91,26.58,26.63,77103.0
2023-01-06 13:00:00,26.64,26.73,26.46,26.58,40625.0,26.64,26.73,26.46,26.58,40625.0
2023-01-06 13:30:00,26.55,26.55,25.9,25.9,260531.0,26.55,26.55,25.9,25.9,260531.0
2023-01-06 14:00:00,25.89,26.28,25.87,26.2,231181.0,25.89,26.28,25.87,26.2,231181.0
2023-01-06 14:30:00,26.21,26.26,26.08,26.25,40626.0,26.21,26.26,26.08,26.25,40626.0
2023-01-06 15:00:00,26.24,26.29,26.08,26.12,46300.0,26.24,26.29,26.08,26.12,46300.0
2023-01-06 15:30:00,26.12,26.13,26.05,26.13,248806.0,26.12,26.13,26.05,26.13,248806.0
2023-01-09 09:30:00,27.43,27.92,27.26,27.86,241680.0,27.43,27.92,27.26,27.86,241680.0
2023-01-09 10:00:00,27.88,28.05,27.4,27.4,126219.0,27.88,28.05,27.4,27.4,126219.0
2023-01-09 10:30:00,27.33,27.65,27.26,27.51,99395.0,27.33,27.65,27.26,27.51,99395.0
2023-01-09 11:00:00,27.48,27.53,26.85,27.0,174327.0,27.48,27.53,26.85,27.0,174327.0
2023-01-09 11:30:00,26.99,27.25,26.79,27.13,142502.0,26.99,27.25,26.79,27.13,142502.0
2023-01-09 12:00:00,27.12,27.15,26.98,27.04,32388.0,27.12,27.15,26.98,27.04,32388.0
2023-01-09 12:30:00,27.14,27.14,26.96,27.01,15201.0,27.14,27.14,26.96,27.01,15201.0
2023-01-09 13:00:00,26.96,27.18,26.96,27.1,30185.0,26.96,27.18,26.96,27.1,30185.0
2023-01-09 13:30:00,27.1,27.16,26.84,26.84,114411.0,27.1,27.16,26.84,26.84,114411.0
2023-01-09 14:00:00,26.86,27.08,26.69,26.89,53074.0,26.86,27.08,26.69,26.89,53074.0
2023-01-09 14:30:00,26.92,27.0,26.88,26.98,43493.0,26.92,27.0,26.88,26.98,43493.0
2023-01-09 15:00:00,26.98,27.01,26.87,27.01,50301.0,26.98,27.01,26.87,27.01,50301.0
2023-01-09 15:30:00,27.0,27.05,26.96,26.99,61067.0,27.0,27.05,26.96,26.99,61067.0
2023-01-10 09:30:00,27.27,27.43,27.05,27.08,146395.0,27.27,27.43,27.05,27.08,146395.0
2023-01-10 10:00:00,27.05,27.23,26.82,26.92,68763.0,27.05,27.23,26.82,26.92,68763.0
2023-01-10 10:30:00,26.88,26.9,26.49,26.72,100947.0,26.88,26.9,26.49,26.72,100947.0
2023-01-10 11:00:00,26.69,27.15,26.69,27.01,51630.0,26.69,27.15,26.69,27.01,51630.0
2023-01-10 11:30:00,26.99,27.42,26.98,27.34,75251.0,26.99,27.42,26.98,27.34,75251.0
2023-01-10 12:00:00,27.33,27.59,27.27,27.3,184711.0,27.33,27.59,27.27,27.3,184711.0
2023-01-10 12:30:00,27.35,27.44,27.24,27.29,29588.0,27.35,27.44,27.24,27.29,29588.0
2023-01-10 13:00:00,27.28,27.49,27.14,27.42,32329.0,27.28,27.49,27.14,27.42,32329.0
2023-01-10 13:30:00,27.38,27.47,27.34,27.45,30250.0,27.38,27.47,27.34,27.45,30250.0
2023-01-10 14:00:00,27.43,27.56,27.05,27.06,80661.0,27.43,27.56,27.05,27.06,80661.0
2023-01-10 14:30:00,27.09,27.16,27.03,27.12,36851.0,27.09,27.16,27.03,27.12,36851.0
2023-01-10 15:00:00,27.13,27.19,27.08,27.08,22086.0,27.13,27.19,27.08,27.08,22086.0
2023-01-10 15:30:00,27.09,27.12,26.96,26.99,78535.0,27.09,27.12,26.96,26.99,78535.0
2023-01-11 09:30:00,28.0,28.02,27.66,27.78,212158.0,28.0,28.02,27.66,27.78,212158.0
2023-01-11 10:00:00,27.79,27.87,27.61,27.77,89587.0,27.79,27.87,27.61,27.77,89587.0
2023-01-11 10:30:00,27.73,28.26,27.44,27.92,134342.0,27.73,28.26,27.44,27.92,134342.0
2023-01-11 11:00:00,27.99,28.25,27.93,28.25,72763.0,27.99,28.25,27.93,28.25,72763.0
2023-01-11 11:30:00,28.28,28.66,28.28,28.37,195017.0,28.28,28.66,28.28,28.37,195017.0
2023-01-11 12:00:00,28.37,28.73,28.37,28.43,92766.0,28.37,28.73,28.37,28.43,92766.0
2023-01-11 12:30:00,28.45,28.53,28.31,28.43,42072.0,28.45,28.53,28.31,28.43,42072.0
2023-01-11 13:00:00,28.44,28.54,28.36,28.44,25519.0,28.44,28.54,28.36,28.44,25519.0
2023-01-11 13:30:00,28.47,28.61,28.44,28.52,37457.0,28.47,28.61,28.44,28.52,37457.0
2023-01-11 14:00:00,28.56,28.66,28.34,28.64,34592.0,28.56,28.66,28.34,28.64,34592.0
2023-01-11 14:30:00,28.66,28.78,28.65,28.68,111829.0,28.66,28.78,28.65,28.68,111829.0
2023-01-11 15:00:00,28.67,28.74,28.66,28.72,58513.0,28.67,28.74,28.66,28.72,58513.0
2023-01-11 15:30:00,28.71,28.75,28.62,28.64,77009.0,28.71,28.75,28.62,28.64,77009.0
2023-01-12 09:30:00,29.46,29.54,29.02,29.06,139921.0,29.46,29.54,29.02,29.06,139921.0
2023-01-12 10:00:00,29.01,29.23,28.94,29.2,53930.0,29.01,29.23,28.94,29.2,53930.0
2023-01-12 10:30:00,29.16,29.33,29.15,29.29,26711.0,29.16,29.33,29.15,29.29,26711.0
2023-01-12 11:00:00,29.24,29.59,29.24,29.47,61760.0,29.24,29.59,29.24,29.47,61760.0
2023-01-12 11:30:00,29.45,29.65,29.25,29.39,103265.0,29.45,29.65,29.25,29.39,103265.0
2023-01-12 12:00:00,29.41,29.49,29.15,29.31,36424.0,29.41,29.49,29.15,29.31,36424.0
2023-01-12 12:30:00,29.31,29.48,29.29,29.42,27585.0,29.31,29.48,29.29,29.42,27585.0
2023-01-12 13:00:00,29.38,29.45,29.03,29.16,27179.0,29.38,29.45,29.03,29.16,27179.0
2023-01-12 13:30:00,29.17,29.54,29.16,29.5,51543.0,29.17,29.54,29.16,29.5,51543.0
2023-01-12 14:00:00,29.53,29.53,29.21,29.23,23913.0,29.53,29.53,29.21,29.23,23913.0
2023-01-12 14:30:00,29.17,29.27,29.13,29.2,31024.0,29.17,29.27,29.13,29.2,31024.0
2023-01-12 15:00:00,29.22,29.24,29.08,29.11,28362.0,29.22,29.24,29.08,29.11,28362.0
2023-01-12 15:30:00,29.06,29.13,29.0,29.08,59325.0,29.06,29.13,29.0,29.08,59325.0
2023-01-13 09:30:00,29.65,29.69,29.3,29.38,180514.0,29.65,29.69,29.3,29.38,180514.0
2023-01-13 10:00:00,29.42,29.67,29.35,29.67,162733.0,29.42,29.67,29.35,29.67,162733.0
2023-01-13 10:30:00,29.7,29.94,29.69,29.78,87834.0,29.7,29.94,29.69,29.78,87834.0
2023-01-13 11:00:00,29.89,29.97,29.76,29.84,95421.0,29.89,29.97,29.76,29.84,95421.0
2023-01-13 11:30:00,29.87,29.87,29.62,29.86,52464.0,29.87,29.87,29.62,29.86,52464.0
2023-01-13 12:00:00,29.88,29.98,29.86,29.93,84543.0,29.88,29.98,29.86,29.93,84543.0
2023-01-13 12:30:00,29.92,29.97,29.8,29.91,98204.0,29.92,29.97,29.8,29.91,98204.0
2023-01-13 13:00:00,29.9,29.95,29.76,29.85,19391.0,29.9,29.95,29.76,29.85,19391.0
2023-01-13 13:30:00,29.84,30.08,29.84,29.97,92979.0,29.84,30.08,29.84,29.97,92979.0
2023-01-13 14:00:00,29.98,30.2,29.9,30.18,59143.0,29.98,30.2,29.9,30.18,59143.0
2023-01-13 14:30:00,30.15,30.2,30.06,30.18,58619.0,30.15,30.2,30.06,30.18,58619.0
2023-01-13 15:00:00,30.19,30.2,30.15,30.18,44147.0,30.19,30.2,30.15,30.18,44147.0
2023-01-13 15:30:00,30.17,30.28,30.17,30.22,185394.0,30.17,30.28,30.17,30.22,185394.0
2023-01-17 09:30:00,30.91,31.15,30.85,30.96,363890.0,30.91,31.15,30.85,30.96,363890.0
2023-01-17 10:00:00,30.95,30.98,30.74,30.93,126826.0,30.95,30.98,30.74,30.93,126826.0
2023-01-17 10:30:00,30.89,30.92,30.58,30.62,160449.0,30.89,30.92,30.58,30.62,160449.0
2023-01-17 11:00:00,30.64,30.72,30.26,30.29,181893.0,30.64,30.72,30.26,30.29,181893.0
2023-01-17 11:30:00,30.31,30.5,30.31,30.41,90780.0,30.31,30.5,30.31,30.41,90780.0
2023-01-17 12:00:00,30.44,30.48,30.25,30.26,80209.0,30.44,30.48,30.25,30.26,80209.0
2023-01-17 12:30:00,30.23,30.33,29.85,30.08,147714.0,30.23,30.33,29.85,30.08,147714.0
2023-01-17 13:00:00,30.06,30.23,29.93,30.05,102657.0,30.06,30.23,29.93,30.05,102657.0
2023-01-17 13:30:00,30.02,30.08,29.7,30.05,80027.0,30.02,30.08,29.7,30.05,80027.0
2023-01-17 14:00:00,30.03,30.3,29.99,30.28,142453.0,30.03,30.3,29.99,30.28,142453.0
2023-01-17 14:30:00,30.31,30.74,30.3,30.72,214772.0,30.31,30.74,30.3,30.72,214772.0
2023-01-17 15:00:00,30.71,30.96,30.71,30.88,168693.0,30.71,30.96,30.71,30.88,168693.0
2023-01-17 15:30:00,30.87,30.98,30.84,30.84,247157.0,30.87,30.98,30.84,30.84,247157.0
2023-01-18 09:30:00,31.44,31.58,31.38,31.55,151984.0,31.44,31.58,31.38,31.55,151984.0
2023-01-18 10:00:00,31.55,31.81,31.35,31.75,102571.0,31.55,31.81,31.35,31.75,102571.0
2023-01-18 10:30:00,31.73,31.74,31.27,31.39,90466.0,31.73,31.74,31.27,31.39,90466.0
2023-01-18 11:00:00,31.36,31.62,31.23,31.26,353345.0,31.36,31.62,31.23,31.26,353345.0
2023-01-18 11:30:00,31.29,31.3,30.77,31.1,79642.0,31.29,31.3,30.77,31.1,79642.0
2023-01-18 12:00:00,31.11,31.11,30.49,30.61,65876.0,31.11,31.11,30.49,30.61,65876.0
2023-01-18 12:30:00,30.63,30.73,30.11,30.31,127900.0,30.63,30.73,30.11,30.31,127900.0
2023-01-18 13:00:00,30.32,30.45,29.96,30.28,118837.0,30.32,30.45,29.96,30.28,118837.0
2023-01-18 13:30:00,30.27,30.47,30.12,30.12,111028.0,30.27,30.47,30.12,30.12,111028.0
2023-01-18 14:00:00,30.17,30.24,29.61,29.99,108078.0,30.17,30.24,29.61,29.99,108078.0
2023-01-18 14:30:00,30.0,30.0,29.73,29.73,41875.0,30.0,30.0,29.73,29.73,41875.0
2023-01-18 15:00:00,29.77,29.81,29.69,29.72,37007.0,29.77,29.81,29.69,29.72,37007.0
2023-01-18 15:30:00,29.71,29.79,29.63,29.79,148049.0,29.71,29.79,29.63,29.79,148049.0
2023-01-19 09:30:00,30.34,30.45,30.16,30.3,152758.0,30.34,30.45,30.16,30.3,152758.0
2023-01-19 10:00:00,30.32,30.5,30.25,30.43,79868.0,30.32,30.5,30.25,30.43,79868.0
2023-01-19 10:30:00,30.48,30.71,30.35,30.35,66096.0,30.48,30.71,30.35,30.35,66096.0
2023-01-19 11:00:00,30.35,30.68,29.91,30.2,59353.0,30.35,30.68,29.91,30.2,59353.0
2023-01-19 11:30:00,30.18,30.6,30.15,30.56,50032.0,30.18,30.6,30.15,30.56,50032.0
2023-01-19 12:00:00,30.55,31.12,30.48,31.06,114234.0,30.55,31.12,30.48,31.06,114234.0
2023-01-19 12:30:00,31.08,31.11,30.63,30.73,65190.0,31.08,31.11,30.63,30.73,65190.0
2023-01-19 13:00:00,30.73,30.73,30.45,30.61,34888.0,30.73,30.73,30.45,30.61,34888.0
2023-01-19 13:30:00,30.57,30.82,30.56,30.62,36817.0,30.57,30.82,30.56,30.62,36817.0
2023-01-19 14:00:00,30.58,30.74,30.4,30.55,34640.0,30.58,30.74,30.4,30.55,34640.0
2023-01-19 14:30:00,30.58,30.79,30.58,30.65,50338.0,30.58,30.79,30.58,30.65,50338.0
2023-01-19 15:00:00,30.62,30.76,30.59,30.69,29139.0,30.62,30.76,30.59,30.69,29139.0
2023-01-19 15:30:00,30.7,30.75,30.63,30.66,86413.0,30.7,30.75,30.63,30.66,86413.0
2023-01-20 09:30:00,30.96,30.96,30.16,30.56,106411.0,30.96,30.96,30.16,30.56,106411.0
2023-01-20 10:00:00,30.54,30.84,30.4,30.57,78622.0,30.54,30.84,30.4,30.57,78622.0
2023-01-20 10:30:00,30.58,30.7,30.45,30.62,24140.0,30.58,30.7,30.45,30.62,24140.0
2023-01-20 11:00:00,30.64,30.99,30.55,30.99,35324.0,30.64,30.99,30.55,30.99,35324.0
2023-01-20 11:30:00,31.0,31.03,30.91,30.94,59030.0,31.0,31.03,30.91,30.94,59030.0
2023-01-20 12:00:00,31.01,31.39,31.01,31.38,68772.0,31.01,31.39,31.01,31.38,68772.0
2023-01-20 12:30:00,31.4,31.44,31.22,31.32,50485.0,31.4,31.44,31.22,31.32,50485.0
2023-01-20 13:00:00,31.34,31.37,31.14,31.24,26425.0,31.34,31.37,31.14,31.24,26425.0
2023-01-20 13:30:00,31.23,31.42,31.23,31.42,51293.0,31.23,31.42,31.23,31.42,51293.0
2023-01-20 14:00:00,31.4,31.44,31.19,31.31,43424.0,31.4,31.44,31.19,31.31,43424.0
2023-01-20 14:30:00,31.32,31.38,31.23,31.36,24036.0,31.32,31.38,31.23,31.36,24036.0
2023-01-20 15:00:00,31.37,31.44,31.3,31.44,35911.0,31.37,31.44,31.3,31.44,35911.0
2023-01-20 15:30:00,31.43,31.44,31.35,31.44,223287.0,31.43,31.44,31.35,31.44,223287.0
2023-01-23 09:30:00,31.7,32.02,31.57,31.9,99136.0,31.7,32.02,31.57,31.9,99136.0
2023-01-23 10:00:00,31.91,31.96,31.51,31.69,131594.0,31.91,31.96,31.51,31.69,131594.0
2023-01-23 10:30:00,31.7,32.0,31.56,31.91,83640.0,31.7,32.0,31.56,31.91,83640.0
2023-01-23 11:00:00,31.92,32.08,31.8,32.0,135336.0,31.92,32.08,31.8,32.0,135336.0
2023-01-23 11:30:00,32.0,32.07,31.74,31.88,73687.0,32.0,32.07,31.74,31.88,73687.0
2023-01-23 12:00:00,31.87,31.89,31.58,31.6,71661.0,31.87,31.89,31.58,31.6,71661.0
2023-01-23 12:30:00,31.59,31.83,31.44,31.79,46585.0,31.59,31.83,31.44,31.79,46585.0
2023-01-23 13:00:00,31.76,31.95,31.7,31.75,37004.0,31.76,31.95,31.7,31.75,37004.0
2023-01-23 13:30:00,31.75,31.92,31.64,31.88,81277.0,31.75,31.92,31.64,31.88,81277.0
2023-01-23 14:00:00,31.86,31.89,31.42,31.49,123812.0,31.86,31.89,31.42,31.49,123812.0
2023-01-23 14:30:00,31.47,31.47,31.32,31.39,45603.0,31.47,31.47,31.32,31.39,45603.0
2023-01-23 15:00:00,31.42,31.44,31.37,31.43,39487.0,31.42,31.44,31.37,31.43,39487.0
2023-01-23 15:30:00,31.42,31.49,31.38,31.44,129026.0,31.42,31.49,31.38,31.44,129026.0
2023-01-24 09:30:00,31.58,31.59,31.16,31.16,169667.0,31.58,31.59,31.16,31.16,169667.0
2023-01-24 10:00:00,31.16,31.19,30.87,31.11,151374.0,31.16,31.19,30.87,31.11,151374.0
2023-01-24 10:30:00,31.03,31.12,30.64,30.78,180971.0,31.03,31.12,30.64,30.78,180971.0
2023-01-24 11:00:00,30.78,30.84,30.45,30.6,98622.0,30.78,30.84,30.45,30.6,98622.0
2023-01-24 11:30:00,30.63,30.67,30.42,30.49,204746.0,30.63,30.67,30.42,30.49,204746.0
2023-01-24 12:00:00,30.46,30.77,30.39,30.76,134745.0,30.46,30.77,30.39,30.76,134745.0
2023-01-24 12:30:00,30.76,30.81,30.61,30.68,64881.0,30.76,30.81,30.61,30.68,64881.0
2023-01-24 13:00:00,30.65,30.67,30.29,30.36,115108.0,30.65,30.67,30.29,30.36,115108.0
2023-01-24 13:30:00,30.38,30.46,30.12,30.29,80964.0,30.38,30.46,30.12,30.29,80964.0
2023-01-24 14:00:00,30.28,30.45,30.09,30.38,53709.0,30.28,30.45,30.09,30.38,53709.0
2023-01-24 14:30:00,30.43,30.47,30.32,30.42,53239.0,30.43,30.47,30.32,30.42,53239.0
2023-01-24 15:00:00,30.41,30.45,30.25,30.4,44576.0,30.41,30.45,30.25,30.4,44576.0
2023-01-24 15:30:00,30.4,30.46,30.35,30.37,97926.0,30.4,30.46,30.35,30.37,97926.0
2023-01-25 09:30:00,30.54,30.55,29.86,30.02,158914.0,30.54,30.55,29.86,30.02,158914.0
2023-01-25 10:00:00,30.0,30.24,29.86,30.24,79908.0,30.0,30.24,29.86,30.24,79908.0
2023-01-25 10:30:00,30.25,30.84,30.17,30.51,105518.0,30.25,30.84,30.17,30.51,105518.0
2023-01-25 11:00:00,30.6,30.76,30.37,30.74,50417.0,30.6,30.76,30.37,30.74,50417.0
2023-01-25 11:30:00,30.72,31.04,30.72,30.8,85758.0,30.72,31.04,30.72,30.8,85758.0
2023-01-25 12:00:00,30.83,30.83,30.6,30.6,14629.0,30.83,30.83,30.6,30.6,14629.0
2023-01-25 12:30:00,30.64,30.81,30.09,30.13,74409.0,30.64,30.81,30.09,30.13,74409.0
2023-01-25 13:00:00,30.1,30.47,30.05,30.44,91970.0,30.1,30.47,30.05,30.44,91970.0
2023-01-25 13:30:00,30.44,30.64,30.43,30.5,24764.0,30.44,30.64,30.43,30.5,24764.0
2023-01-25 14:00:00,30.47,30.64,30.28,30.33,22588.0,30.47,30.64,30.28,30.33,22588.0
2023-01-25 14:30:00,30.34,30.49,30.33,30.48,20157.0,30.34,30.49,30.33,30.48,20157.0
2023-01-25 15:00:00,30.49,30.6,30.49,30.55,11415.0,30.49,30.6,30.49,30.55,11415.0
2023-01-25 15:30:00,30.52,30.55,30.45,30.5,68753.0,30.52,30.55,30.45,30.5,68753.0
2023-01-26 09:30:00,31.49,31.59,30.97,31.01,162493.0,31.49,31.59,30.97,31.01,162493.0
2023-01-26 10:00:00,31.05,31.05,30.35,30.97,325234.0,31.05,31.05,30.35,30.97,325234.0
2023-01-26 10:30:00,31.0,31.16,30.83,30.93,45841.0,31.0,31.16,30.83,30.93,45841.0
2023-01-26 11:00:00,31.0,31.28,30.79,31.27,36955.0,31.0,31.28,30.79,31.27,36955.0
2023-01-26 11:30:00,31.22,31.29,30.93,30.98,32611.0,31.22,31.29,30.93,30.98,32611.0
2023-01-26 12:00:00,31.15,31.23,30.9,30.98,42962.0,31.15,31.23,30.9,30.98,42962.0
2023-01-26 12:30:00,30.97,31.14,30.8,31.13,30910.0,30.97,31.14,30.8,31.13,30910.0
2023-01-26 13:00:00,31.13,31.19,30.96,30.99,28351.0,31.13,31.19,30.96,30.99,28351.0
2023-01-26 13:30:00,31.04,31.06,30.69,30.74,46044.0,31.04,31.06,30.69,30.74,46044.0
2023-01-26 14:00:00,30.75,31.14,30.72,30.82,109330.0,30.75,31.14,30.72,30.82,109330.0
2023-01-26 14:30:00,30.92,31.01,30.87,31.01,18056.0,30.92,31.01,30.87,31.01,18056.0
2023-01-26 15:00:00,31.03,31.03,30.94,30.97,20579.0,31.03,31.03,30.94,30.97,20579.0
2023-01-26 15:30:00,30.96,30.99,30.84,30.91,82191.0,30.96,30.99,30.84,30.91,82191.0
2023-01-27 09:30:00,31.55,31.55,31.13,31.17,79306.0,31.55,31.55,31.13,31.17,79306.0
2023-01-27 10:00:00,31.21,31.6,31.11,31.3,87734.0,31.21,31.6,31.11,31.3,87734.0
2023-01-27 10:30:00,31.24,31.25,30.42,30.47,183849.0,31.24,31.25,30.42,30.47,183849.0
2023-01-27 11:00:00,30.45,30.48,30.01,30.16,218304.0,30.45,30.48,30.01,30.16,218304.0
2023-01-27 11:30:00,30.15,30.41,30.06,30.17,104115.0,30.15,30.41,30.06,30.17,104115.0
2023-01-27 12:00:00,30.15,30.23,29.47,29.55,183510.0,30.15,30.23,29.47,29.55,183510.0
2023-01-27 12:30:00,29.51,29.88,29.45,29.83,229311.0,29.51,29.88,29.45,29.83,229311.0
2023-01-27 13:00:00,29.8,29.97,29.73,29.75,127383.0,29.8,29.97,29.73,29.75,127383.0
2023-01-27 13:30:00,29.75,29.88,29.56,29.79,34609.0,29.75,29.88,29.56,29.79,34609.0
2023-01-27 14:00:00,29.79,29.9,29.42,29.82,194467.0,29.79,29.9,29.42,29.82,194467.0
2023-01-27 14:30:00,29.8,29.8,29.66,29.72,109303.0,29.8,29.8,29.66,29.72,109303.0
2023-01-27 15:00:00,29.73,29.76,29.67,29.71,36817.0,29.73,29.76,29.67,29.71,36817.0
2023-01-27 15:30:00,29.73,29.73,29.61,29.64,141364.0,29.73,29.73,29.61,29.64,141364.0
2023-01-30 09:30:00,29.01,29.19,28.87,29.03,205061.0,29.01,29.19,28.87,29.03,205061.0
2023-01-30 10:00:00,29.01,29.49,29.01,29.34,97089.0,29.01,29.49,29.01,29.34,97089.0
2023-01-30 10:30:00,29.35,29.6,29.2,29.53,47395.0,29.35,29.6,29.2,29.53,47395.0
2023-01-30 11:00:00,29.53,29.98,29.38,29.39,86107.0,29.53,29.98,29.38,29.39,86107.0
2023-01-30 11:30:00,29.46,29.47,28.95,29.16,104648.0,29.46,29.47,28.95,29.16,104648.0
2023-01-30 12:00:00,29.1,29.36,29.1,29.35,29297.0,29.1,29.36,29.1,29.35,29297.0
2023-01-30 12:30:00,29.29,29.35,28.99,29.09,35250.0,29.29,29.35,28.99,29.09,35250.0
2023-01-30 13:00:00,29.06,29.15,28.87,28.96,74462.0,29.06,29.15,28.87,28.96,74462.0
2023-01-30 13:30:00,28.93,29.03,28.75,28.87,208552.0,28.93,29.03,28.75,28.87,208552.0
2023-01-30 14:00:00,28.89,28.89,28.48,28.62,112102.0,28.89,28.89,28.48,28.62,112102.0
2023-01-30 14:30:00,28.64,28.65,28.43,28.47,84536.0,28.64,28.65,28.43,28.47,84536.0
2023-01-30 15:00:00,28.5,28.6,28.44,28.54,107766.0,28.5,28.6,28.44,28.54,107766.0
2023-01-30 15:30:00,28.54,28.61,28.47,28.47,136170.0,28.54,28.61,28.47,28.47,136170.0
2023-01-31 09:30:00,28.29,28.93,28.16,28.92,291200.0,28.29,28.93,28.16,28.92,291200.0
2023-01-31 10:00:00,28.94,29.1,28.72,29.05,92822.0,28.94,29.1,28.72,29.05,92822.0
2023-01-31 10:30:00,29.1,29.55,29.09,29.38,293895.0,29.1,29.55,29.09,29.38,293895.0
2023-01-31 11:00:00,29.45,29.45,29.16,29.25,112773.0,29.45,29.45,29.16,29.25,112773.0
2023-01-31 11:30:00,29.22,29.31,29.0,29.07,106878.0,29.22,29.31,29.0,29.07,106878.0
2023-01-31 12:00:00,29.1,29.32,29.05,29.3,37967.0,29.1,29.32,29.05,29.3,37967.0
2023-01-31 12:30:00,29.32,29.39,29.18,29.34,55536.0,29.32,29.39,29.18,29.34,55536.0
2023-01-31 13:00:00,29.35,29.42,29.29,29.38,25842.0,29.35,29.42,29.29,29.38,25842.0
2023-01-31 13:30:00,29.39,29.39,29.09,29.12,25688.0,29.39,29.39,29.09,29.12,25688.0
2023-01-31 14:00:00,29.12,29.41,28.93,29.38,74860.0,29.12,29.41,28.93,29.38,74860.0
2023-01-31 14:30:00,29.38,29.52,29.38,29.44,40814.0,29.38,29.52,29.38,29.44,40814.0
2023-01-31 15:00:00,29.45,29.52,29.44,29.52,36599.0,29.45,29.52,29.44,29.52,36599.0
2023-01-31 15:30:00,29.51,29.52,29.43,29.51,99436.0,29.51,29.52,29.43,29.51,99436.0
2023-02-01 09:30:00,29.37,29.57,29.06,29.08,89743.0,29.37,29.57,29.06,29.08,89743.0
2023-02-01 10:00:00,29.1,29.3,28.92,29.24,99275.0,29.1,29.3,28.92,29.24,99275.0
2023-02-01 10:30:00,29.21,29.44,28.91,28.94,74187.0,29.21,29.44,28.91,28.94,74187.0
2023-02-01 11:00:00,28.92,28.98,28.77,28.8,135314.0,28.92,28.98,28.77,28.8,135314.0
2023-02-01 11:30:00,28.8,29.05,28.17,28.2,159869.0,28.8,29.05,28.17,28.2,159869.0
2023-02-01 12:00:00,28.19,28.19,27.53,27.9,355996.0,28.19,28.19,27.53,27.9,355996.0
2023-02-01 12:30:00,27.9,27.91,27.39,27.45,267924.0,27.9,27.91,27.39,27.45,267924.0
2023-02-01 13:00:00,27.5,27.71,27.47,27.69,198865.0,27.5,27.71,27.47,27.69,198865.0
2023-02-01 13:30:00,27.71,27.76,27.57,27.61,304399.0,27.71,27.76,27.57,27.61,304399.0
2023-02-01 14:00:00,27.72,27.9,27.57,27.57,348828.0,27.72,27.9,27.57,27.57,348828.0
2023-02-01 14:30:00,27.61,28.04,27.46,27.93,398953.0,27.61,28.04,27.46,27.93,398953.0
2023-02-01 15:00:00,27.94,28.07,27.88,28.02,159066.0,27.94,28.07,27.88,28.02,159066.0
2023-02-01 15:30:00,28.04,28.11,27.84,27.86,186602.0,28.04,28.11,27.84,27.86,186602.0
2023-02-02 09:30:00,27.64,27.76,26.97,27.05,394080.0,27.64,27.76,26.97,27.05,394080.0
2023-02-02 10:00:00,27.06,27.07,26.71,26.9,329226.0,27.06,27.07,26.71,26.9,329226.0
2023-02-02 10:30:00,26.86,27.64,26.85,27.44,209036.0,26.86,27.64,26.85,27.44,209036.0
2023-02-02 11:00:00,27.42,27.6,27.11,27.12,142948.0,27.42,27.6,27.11,27.12,142948.0
2023-02-02 11:30:00,27.21,27.76,27.12,27.76,111210.0,27.21,27.76,27.12,27.76,111210.0
2023-02-02 12:00:00,27.71,27.9,27.61,27.61,109901.0,27.71,27.9,27.61,27.61,109901.0
2023-02-02 12:30:00,27.63,27.99,27.51,27.98,138579.0,27.63,27.99,27.51,27.98,138579.0
2023-02-02 13:00:00,27.98,27.99,27.74,27.76,156857.0,27.98,27.99,27.74,27.76,156857.0
2023-02-02 13:30:00,27.86,27.96,27.78,27.84,95900.0,27.86,27.96,27.78,27.84,95900.0
2023-02-02 14:00:00,27.84,27.86,27.26,27.3,507324.0,27.84,27.86,27.26,27.3,507324.0
2023-02-02 14:30:00,27.3,27.37,27.17,27.36,129364.0,27.3,27.37,27.17,27.36,129364.0
2023-02-02 15:00:00,27.34,27.36,27.21,27.23,55198.0,27.34,27.36,27.21,27.23,55198.0
2023-02-02 15:30:00,27.25,27.3,27.19,27.28,119862.0,27.25,27.3,27.19,27.28,119862.0
2023-02-03 09:30:00,27.36,28.27,27.34,28.2,525481.0,27.36,28.27,27.34,28.2,525481.0
2023-02-03 10:00:00,28.17,28.67,28.1,28.52,296983.0,28.17,28.67,28.1,28.52,296983.0
2023-02-03 10:30:00,28.52,28.67,28.09,28.09,456219.0,28.52,28.67,28.09,28.09,456219.0
2023-02-03 11:00:00,28.13,28.14,26.94,27.02,274239.0,28.13,28.14,26.94,27.02,274239.0
2023-02-03 11:30:00,27.01,27.03,26.42,26.43,484537.0,27.01,27.03,26.42,26.43,484537.0
2023-02-03 12:00:00,26.42,26.42,25.93,26.05,651122.0,26.42,26.42,25.93,26.05,651122.0
2023-02-03 12:30:00,26.04,26.17,25.82,25.9,394174.0,26.04,26.17,25.82,25.9,394174.0
2023-02-03 13:00:00,25.93,26.05,25.73,25.9,629166.0,25.93,26.05,25.73,25.9,629166.0
2023-02-03 13:30:00,25.86,26.03,25.71,25.8,534524.0,25.86,26.03,25.71,25.8,534524.0
2023-02-03 14:00:00,25.82,25.89,25.58,25.6,358934.0,25.82,25.89,25.58,25.6,358934.0
2023-02-03 14:30:00,25.59,25.65,25.49,25.49,354831.0,25.59,25.65,25.49,25.49,354831.0
2023-02-03 15:00:00,25.48,25.58,25.47,25.56,324461.0,25.48,25.58,25.47,25.56,324461.0
2023-02-03 15:30:00,25.57,25.61,25.51,25.53,389369.0,25.57,25.61,25.51,25.53,389369.0
2023-02-06 09:30:00,26.04,26.19,25.72,25.78,566239.0,26.04,26.19,25.72,25.78,566239.0
2023-02-06 10:00:00,25.75,25.77,25.36,25.4,466388.0,25.75,25.77,25.36,25.4,466388.0
2023-02-06 10:30:00,25.37,25.4,25.07,25.07,241485.0,25.37,25.4,25.07,25.07,241485.0
2023-02-06 11:00:00,25.06,25.75,24.95,25.67,300770.0,25.06,25.75,24.95,25.67,300770.0
2023-02-06 11:30:00,25.7,26.05,25.64,25.86,297022.0,25.7,26.05,25.64,25.86,297022.0
2023-02-06 12:00:00,25.87,26.03,25.67,25.87,149824.0,25.87,26.03,25.67,25.87,149824.0
2023-02-06 12:30:00,25.86,26.12,25.77,25.91,77575.0,25.86,26.12,25.77,25.91,77575.0
2023-02-06 13:00:00,25.92,26.04,25.87,26.0,32487.0,25.92,26.04,25.87,26.0,32487.0
2023-02-06 13:30:00,26.01,26.19,25.97,26.13,55955.0,26.01,26.19,25.97,26.13,55955.0
2023-02-06 14:00:00,26.12,26.22,26.03,26.2,101657.0,26.12,26.22,26.03,26.2,101657.0
2023-02-06 14:30:00,26.21,26.34,26.21,26.28,92122.0,26.21,26.34,26.21,26.28,92122.0
2023-02-06 15:00:00,26.29,26.35,26.22,26.3,125798.0,26.29,26.35,26.22,26.3,125798.0
2023-02-06 15:30:00,26.29,26.37,26.26,26.33,241816.0,26.29,26.37,26.26,26.33,241816.0
2023-02-07 09:30:00,26.65,27.04,26.61,26.95,280701.0,26.65,27.04,26.61,26.95,280701.0
2023-02-07 10:00:00,26.96,27.22,26.82,26.91,227697.0,26.96,27.22,26.82,26.91,227697.0
2023-02-07 10:30:00,26.94,27.19,26.71,27.18,106979.0,26.94,27.19,26.71,27.18,106979.0
2023-02-07 11:00:00,27.18,27.54,27.11,27.51,293902.0,27.18,27.54,27.11,27.51,293902.0
2023-02-07 11:30:00,27.5,27.89,27.5,27.75,341578.0,27.5,27.89,27.5,27.75,341578.0
2023-02-07 12:00:00,27.77,27.89,27.65,27.65,231317.0,27.77,27.89,27.65,27.65,231317.0
2023-02-07 12:30:00,27.65,28.0,27.56,27.97,179496.0,27.65,28.0,27.56,27.97,179496.0
2023-02-07 13:00:00,27.98,28.03,27.64,27.64,133309.0,27.98,28.03,27.64,27.64,133309.0
2023-02-07 13:30:00,27.62,27.81,27.56,27.78,126115.0,27.62,27.81,27.56,27.78,126115.0
2023-02-07 14:00:00,27.81,28.05,27.8,27.97,125494.0,27.81,28.05,27.8,27.97,125494.0
2023-02-07 14:30:00,27.96,28.09,27.94,28.0,135917.0,27.96,28.09,27.94,28.0,135917.0
2023-02-07 15:00:00,28.0,28.1,27.95,28.09,249583.0,28.0,28.1,27.95,28.09,249583.0
2023-02-07 15:30:00,28.08,28.14,28.03,28.09,591167.0,28.08,28.14,28.03,28.09,591167.0
2023-02-08 09:30:00,28.56,28.79,28.33,28.43,254167.0,28.56,28.79,28.33,28.43,254167.0
2023-02-08 10:00:00,28.4,28.49,28.28,28.35,94016.0,28.4,28.49,28.28,28.35,94016.0
2023-02-08 10:30:00,28.32,28.54,27.98,28.46,178371.0,28.32,28.54,27.98,28.46,178371.0
2023-02-08 11:00:00,28.44,28.57,28.07,28.14,127992.0,28.44,28.57,28.07,28.14,127992.0
2023-02-08 11:30:00,28.18,28.4,27.95,28.34,120433.0,28.18,28.4,27.95,28.34,120433.0
2023-02-08 12:00:00,28.34,28.51,28.18,28.46,32052.0,28.34,28.51,28.18,28.46,32052.0
2023-02-08 12:30:00,28.48,28.66,28.35,28.65,79897.0,28.48,28.66,28.35,28.65,79897.0
2023-02-08 13:00:00,28.66,28.87,28.64,28.76,136533.0,28.66,28.87,28.64,28.76,136533.0
2023-02-08 13:30:00,28.79,28.91,28.66,28.8,126958.0,28.79,28.91,28.66,28.8,126958.0
2023-02-08 14:00:00,28.83,28.88,28.73,28.83,96293.0,28.83,28.88,28.73,28.83,96293.0
2023-02-08 14:30:00,28.84,28.89,28.79,28.88,49608.0,28.84,28.89,28.79,28.88,49608.0
2023-02-08 15:00:00,28.86,28.89,28.77,28.85,103830.0,28.86,28.89,28.77,28.85,103830.0
2023-02-08 15:30:00,28.84,28.87,28.77,28.83,87457.0,28.84,28.87,28.77,28.83,87457.0
2023-02-09 09:30:00,28.22,28.34,28.03,28.17,205573.0,28.22,28.34,28.03,28.17,205573.0
2023-02-09 10:00:00,28.13,28.35,28.09,28.14,76839.0,28.13,28.35,28.09,28.14,76839.0
2023-02-09 10:30:00,28.19,28.31,27.67,27.68,194532.0,28.19,28.31,27.67,27.68,194532.0
2023-02-09 11:00:00,27.68,28.19,27.54,28.19,165883.0,27.68,28.19,27.54,28.19,165883.0
2023-02-09 11:30:00,28.2,28.47,28.1,28.2,329092.0,28.2,28.47,28.1,28.2,329092.0
2023-02-09 12:00:00,28.2,28.42,28.14,28.34,85577.0,28.2,28.42,28.14,28.34,85577.0
2023-02-09 12:30:00,28.34,28.34,28.07,28.32,101723.0,28.34,28.34,28.07,28.32,101723.0
2023-02-09 13:00:00,28.36,28.53,28.29,28.37,53636.0,28.36,28.53,28.29,28.37,53636.0
2023-02-09 13:30:00,28.35,28.58,28.32,28.5,25073.0,28.35,28.58,28.32,28.5,25073.0
2023-02-09 14:00:00,28.5,28.66,28.41,28.47,227628.0,28.5,28.66,28.41,28.47,227628.0
2023-02-09 14:30:00,28.49,28.5,28.21,28.26,444658.0,28.49,28.5,28.21,28.26,444658.0
2023-02-09 15:00:00,28.26,28.34,28.2,28.31,75226.0,28.26,28.34,28.2,28.31,75226.0
2023-02-09 15:30:00,28.29,28.29,28.16,28.24,117277.0,28.29,28.29,28.16,28.24,117277.0
2023-02-10 09:30:00,29.03,29.35,29.01,29.26,256490.0,29.03,29.35,29.01,29.26,256490.0
2023-02-10 10:00:00,29.23,29.39,29.1,29.36,103820.0,29.23,29.39,29.1,29.36,103820.0
2023-02-10 10:30:00,29.34,29.48,29.22,29.39,97436.0,29.34,29.48,29.22,29.39,97436.0
2023-02-10 11:00:00,29.37,29.75,29.31,29.6,166677.0,29.37,29.75,29.31,29.6,166677.0
2023-02-10 11:30:00,29.59,29.71,29.51,29.52,56195.0,29.59,29.71,29.51,29.52,56195.0
2023-02-10 12:00:00,29.51,29.65,29.37,29.48,81355.0,29.51,29.65,29.37,29.48,81355.0
2023-02-10 12:30:00,29.5,29.51,29.21,29.3,94153.0,29.5,29.51,29.21,29.3,94153.0
2023-02-10 13:00:00,29.32,29.48,29.31,29.48,31215.0,29.32,29.48,29.31,29.48,31215.0
2023-02-10 13:30:00,29.48,29.67,29.46,29.66,56745.0,29.48,29.67,29.46,29.66,56745.0
2023-02-10 14:00:00,29.67,29.72,29.53,29.66,49710.0,29.67,29.72,29.53,29.66,49710.0
2023-02-10 14:30:00,29.64,29.72,29.58,29.66,64717.0,29.64,29.72,29.58,29.66,64717.0
2023-02-10 15:00:00,29.68,29.76,29.67,29.73,89949.0,29.68,29.76,29.67,29.73,89949.0
2023-02-10 15:30:00,29.73,29.78,29.71,29.78,239175.0,29.73,29.78,29.71,29.78,239175.0
2023-02-13 09:30:00,29.37,29.44,29.11,29.43,140580.0,29.37,29.44,29.11,29.43,140580.0
2023-02-13 10:00:00,29.44,29.61,29.17,29.31,204350.0,29.44,29.61,29.17,29.31,204350.0
2023-02-13 10:30:00,29.31,29.56,29.27,29.56,157425.0,29.31,29.56,29.27,29.56,157425.0
2023-02-13 11:00:00,29.55,29.62,29.33,29.5,90021.0,29.55,29.62,29.33,29.5,90021.0
2023-02-13 11:30:00,29.48,29.77,29.45,29.77,130494.0,29.48,29.77,29.45,29.77,130494.0
2023-02-13 12:00:00,29.78,29.94,29.57,29.93,131156.0,29.78,29.94,29.57,29.93,131156.0
2023-02-13 12:30:00,29.93,30.22,29.93,30.21,270665.0,29.93,30.22,29.93,30.21,270665.0
2023-02-13 13:00:00,30.21,30.23,29.97,30.08,86123.0,30.21,30.23,29.97,30.08,86123.0
2023-02-13 13:30:00,30.1,30.21,29.94,29.95,88988.0,30.1,30.21,29.94,29.95,88988.0
2023-02-13 14:00:00,29.96,30.04,29.88,29.96,46238.0,29.96,30.04,29.88,29.96,46238.0
2023-02-13 14:30:00,29.96,29.96,29.83,29.85,42429.0,29.96,29.96,29.83,29.85,42429.0
2023-02-13 15:00:00,29.84,29.85,29.37,29.44,132722.0,29.84,29.85,29.37,29.44,132722.0
2023-02-13 15:30:00,29.44,29.61,29.43,29.48,170555.0,29.44,29.61,29.43,29.48,170555.0
2023-02-14 09:30:00,28.49,29.23,28.24,29.2,404379.0,28.49,29.23,28.24,29.2,404379.0
2023-02-14 10:00:00,29.21,29.59,29.16,29.42,154904.0,29.21,29.59,29.16,29.42,154904.0
2023-02-14 10:30:00,29.45,29.51,28.93,29.11,105910.0,29.45,29.51,28.93,29.11,105910.0
2023-02-14 11:00:00,29.12,29.4,29.1,29.1,54048.0,29.12,29.4,29.1,29.1,54048.0
2023-02-14 11:30:00,29.06,29.25,28.96,29.07,50470.0,29.06,29.25,28.96,29.07,50470.0
2023-02-14 12:00:00,29.08,29.23,29.05,29.1,18914.0,29.08,29.23,29.05,29.1,18914.0
2023-02-14 12:30:00,29.14,29.34,29.13,29.28,24665.0,29.14,29.34,29.13,29.28,24665.0
2023-02-14 13:00:00,29.35,29.46,29.31,29.45,35175.0,29.35,29.46,29.31,29.45,35175.0
2023-02-14 13:30:00,29.44,29.45,29.17,29.2,19692.0,29.44,29.45,29.17,29.2,19692.0
2023-02-14 14:00:00,29.2,29.41,29.19,29.31,87435.0,29.2,29.41,29.19,29.31,87435.0
2023-02-14 14:30:00,29.34,29.4,29.3,29.38,16708.0,29.34,29.4,29.3,29.38,16708.0
2023-02-14 15:00:00,29.39,29.42,29.37,29.4,19453.0,29.39,29.42,29.37,29.4,19453.0
2023-02-14 15:30:00,29.4,29.42,29.35,29.4,128554.0,29.4,29.42,29.35,29.4,128554.0
2023-02-15 09:30:00,28.91,28.97,28.49,28.54,150176.0,28.91,28.97,28.49,28.54,150176.0
2023-02-15 10:00:00,28.54,28.99,28.54,28.9,104819.0,28.54,28.99,28.54,28.9,104819.0
2023-02-15 10:30:00,28.75,28.83,28.41,28.44,133893.0,28.75,28.83,28.41,28.44,133893.0
2023-02-15 11:00:00,28.41,28.48,28.06,28.31,189160.0,28.41,28.48,28.06,28.31,189160.0
2023-02-15 11:30:00,28.29,28.46,28.15,28.29,77922.0,28.29,28.46,28.15,28.29,77922.0
2023-02-15 12:00:00,28.3,28.38,28.14,28.3,47409.0,28.3,28.38,28.14,28.3,47409.0
2023-02-15 12:30:00,28.29,28.73,28.27,28.6,64164.0,28.29,28.73,28.27,28.6,64164.0
2023-02-15 13:00:00,28.63,29.25,28.56,29.21,170967.0,28.63,29.25,28.56,29.21,170967.0
2023-02-15 13:30:00,29.23,29.33,29.15,29.26,64926.0,29.23,29.33,29.15,29.26,64926.0
2023-02-15 14:00:00,29.28,29.39,29.0,29.04,92244.0,29.28,29.39,29.0,29.04,92244.0
2023-02-15 14:30:00,29.03,29.06,28.96,28.99,15800.0,29.03,29.06,28.96,28.99,15800.0
2023-02-15 15:00:00,29.05,29.07,28.98,29.07,18914.0,29.05,29.07,28.98,29.07,18914.0
2023-02-15 15:30:00,29.07,29.11,29.03,29.1,56316.0,29.07,29.11,29.03,29.1,56316.0
2023-02-16 09:30:00,28.9,29.39,28.9,29.28,87253.0,28.9,29.39,28.9,29.28,87253.0
2023-02-16 10:00:00,29.22,29.31,28.97,28.99,105473.0,29.22,29.31,28.97,28.99,105473.0
2023-02-16 10:30:00,28.96,29.18,28.74,28.9,59723.0,28.96,29.18,28.74,28.9,59723.0
2023-02-16 11:00:00,28.89,29.0,28.68,29.0,48400.0,28.89,29.0,28.68,29.0,48400.0
2023-02-16 11:30:00,29.01,29.27,29.0,29.23,72150.0,29.01,29.27,29.0,29.23,72150.0
2023-02-16 12:00:00,29.24,29.29,29.01,29.1,22315.0,29.24,29.29,29.01,29.1,22315.0
2023-02-16 12:30:00,29.16,29.23,29.06,29.07,26385.0,29.16,29.23,29.06,29.07,26385.0
2023-02-16 13:00:00,29.08,29.1,28.77,28.77,36765.0,29.08,29.1,28.77,28.77,36765.0
2023-02-16 13:30:00,28.74,28.91,28.57,28.89,135250.0,28.74,28.91,28.57,28.89,135250.0
2023-02-16 14:00:00,28.92,29.03,28.79,28.93,37691.0,28.92,29.03,28.79,28.93,37691.0
2023-02-16 14:30:00,28.93,28.96,28.86,28.91,13555.0,28.93,28.96,28.86,28.91,13555.0
2023-02-16 15:00:00,28.9,28.92,28.58,28.61,86960.0,28.9,28.92,28.58,28.61,86960.0
2023-02-16 15:30:00,28.62,28.68,28.58,28.62,112200.0,28.62,28.68,28.58,28.62,112200.0
2023-02-17 09:30:00,26.91,27.07,26.6,26.79,953030.0,26.91,27.07,26.6,26.79,953030.0
2023-02-17 10:00:00,26.81,27.18,26.65,27.09,273993.0,26.81,27.18,26.65,27.09,273993.0
2023-02-17 10:30:00,27.04,27.31,26.95,27.22,135910.0,27.04,27.31,26.95,27.22,135910.0
2023-02-17 11:00:00,27.25,27.61,27.25,27.25,116663.0,27.25,27.61,27.25,27.25,116663.0
2023-02-17 11:30:00,27.31,27.56,27.13,27.16,59087.0,27.31,27.56,27.13,27.16,59087.0
2023-02-17 12:00:00,27.17,27.47,27.17,27.34,39368.0,27.17,27.47,27.17,27.34,39368.0
2023-02-17 12:30:00,27.28,27.4,26.98,27.25,82474.0,27.28,27.4,26.98,27.25,82474.0
2023-02-17 13:00:00,27.22,27.23,26.83,27.09,151568.0,27.22,27.23,26.83,27.09,151568.0
2023-02-17 13:30:00,27.01,27.36,26.85,27.31,65879.0,27.01,27.36,26.85,27.31,65879.0
2023-02-17 14:00:00,27.32,27.52,27.27,27.4,85100.0,27.32,27.52,27.27,27.4,85100.0
2023-02-17 14:30:00,27.41,27.54,27.36,27.53,288879.0,27.41,27.54,27.36,27.53,288879.0
2023-02-17 15:00:00,27.53,27.58,27.38,27.39,643947.0,27.53,27.58,27.38,27.39,643947.0
2023-02-17 15:30:00,27.4,27.44,27.35,27.36,299387.0,27.4,27.44,27.35,27.36,299387.0
2023-02-21 09:30:00,27.79,28.04,27.69,27.73,308532.0,27.79,28.04,27.69,27.73,308532.0
2023-02-21 10:00:00,27.7,27.82,27.1,27.18,181779.0,27.7,27.82,27.1,27.18,181779.0
2023-02-21 10:30:00,27.16,27.37,27.05,27.3,165680.0,27.16,27.37,27.05,27.3,165680.0
2023-02-21 11:00:00,27.31,27.5,27.25,27.36,122475.0,27.31,27.5,27.25,27.36,122475.0
2023-02-21 11:30:00,27.39,27.5,27.23,27.25,183447.0,27.39,27.5,27.23,27.25,183447.0
2023-02-21 12:00:00,27.24,27.43,27.12,27.41,77288.0,27.24,27.43,27.12,27.41,77288.0
2023-02-21 12:30:00,27.43,27.57,27.33,27.55,43074.0,27.43,27.57,27.33,27.55,43074.0
2023-02-21 13:00:00,27.55,27.77,27.48,27.5,46134.0,27.55,27.77,27.48,27.5,46134.0
2023-02-21 13:30:00,27.51,27.6,27.45,27.57,87971.0,27.51,27.6,27.45,27.57,87971.0
2023-02-21 14:00:00,27.59,27.59,27.02,27.27,61614.0,27.59,27.59,27.02,27.27,61614.0
2023-02-21 14:30:00,27.29,27.39,27.19,27.32,48477.0,27.29,27.39,27.19,27.32,48477.0
2023-02-21 15:00:00,27.33,27.37,27.27,27.34,46492.0,27.33,27.37,27.27,27.34,46492.0
2023-02-21 15:30:00,27.34,27.36,27.13,27.15,184347.0,27.34,27.36,27.13,27.15,184347.0
2023-02-22 09:30:00,26.94,27.13,26.79,26.91,167393.0,26.94,27.13,26.79,26.91,167393.0
2023-02-22 10:00:00,26.9,26.9,26.54,26.6,236568.0,26.9,26.9,26.54,26.6,236568.0
2023-02-22 10:30:00,26.57,26.57,26.26,26.33,386531.0,26.57,26.57,26.26,26.33,386531.0
2023-02-22 11:00:00,26.33,26.36,26.01,26.22,208094.0,26.33,26.36,26.01,26.22,208094.0
2023-02-22 11:30:00,26.2,26.21,25.9,26.04,400060.0,26.2,26.21,25.9,26.04,400060.0
2023-02-22 12:00:00,26.03,26.21,26.0,26.13,104183.0,26.03,26.21,26.0,26.13,104183.0
2023-02-22 12:30:00,26.12,26.22,26.05,26.09,76721.0,26.12,26.22,26.05,26.09,76721.0
2023-02-22 13:00:00,26.07,26.11,25.86,25.92,163943.0,26.07,26.11,25.86,25.92,163943.0
2023-02-22 13:30:00,25.93,25.98,25.79,25.9,195558.0,25.93,25.98,25.79,25.9,195558.0
2023-02-22 14:00:00,25.92,25.98,25.8,25.82,179316.0,25.92,25.98,25.8,25.82,179316.0
2023-02-22 14:30:00,25.81,25.82,25.72,25.74,220583.0,25.81,25.82,25.72,25.74,220583.0
2023-02-22 15:00:00,25.75,25.83,25.73,25.77,149693.0,25.75,25.83,25.73,25.77,149693.0
2023-02-22 15:30:00,25.76,25.81,25.74,25.76,262436.0,25.76,25.81,25.74,25.76,262436.0
2023-02-23 09:30:00,26.75,27.06,26.61,26.9,422151.0,26.75,27.06,26.61,26.9,422151.0
2023-02-23 10:00:00,26.93,27.02,26.78,26.99,364656.0,26.93,27.02,26.78,26.99,364656.0
2023-02-23 10:30:00,26.99,26.99,26.71,26.86,151190.0,26.99,26.99,26.71,26.86,151190.0
2023-02-23 11:00:00,26.85,26.9,26.4,26.46,103575.0,26.85,26.9,26.4,26.46,103575.0
2023-02-23 11:30:00,26.44,26.61,26.33,26.41,214964.0,26.44,26.61,26.33,26.41,214964.0
2023-02-23 12:00:00,26.4,26.68,26.35,26.67,74998.0,26.4,26.68,26.35,26.67,74998.0
2023-02-23 12:30:00,26.69,27.07,26.67,26.76,222442.0,26.69,27.07,26.67,26.76,222442.0
2023-02-23 13:00:00,26.75,26.79,26.62,26.71,56563.0,26.75,26.79,26.62,26.71,56563.0
2023-02-23 13:30:00,26.71,26.78,26.52,26.62,72993.0,26.71,26.78,26.52,26.62,72993.0
2023-02-23 14:00:00,26.59,26.74,26.54,26.7,48619.0,26.59,26.74,26.54,26.7,48619.0
2023-02-23 14:30:00,26.72,26.78,26.67,26.72,102992.0,26.72,26.78,26.67,26.72,102992.0
2023-02-23 15:00:00,26.73,26.91,26.72,26.84,164372.0,26.73,26.91,26.72,26.84,164372.0
2023-02-23 15:30:00,26.85,26.85,26.75,26.83,128377.0,26.85,26.85,26.75,26.83,128377.0
2023-02-24 09:30:00,26.19,26.24,25.84,26.09,623623.0,26.19,26.24,25.84,26.09,623623.0
2023-02-24 10:00:00,26.06,26.37,26.0,26.32,356596.0,26.06,26.37,26.0,26.32,356596.0
2023-02-24 10:30:00,26.3,26.58,26.27,26.47,188847.0,26.3,26.58,26.27,26.47,188847.0
2023-02-24 11:00:00,26.47,27.14,26.35,26.95,222811.0,26.47,27.14,26.35,26.95,222811.0
2023-02-24 11:30:00,26.94,27.36,26.94,27.22,209765.0,26.94,27.36,26.94,27.22,209765.0
2023-02-24 12:00:00,27.21,27.31,26.79,27.04,148255.0,27.21,27.31,26.79,27.04,148255.0
2023-02-24 12:30:00,27.06,27.13,26.84,27.02,121876.0,27.06,27.13,26.84,27.02,121876.0
2023-02-24 13:00:00,27.01,27.25,26.97,27.14,90382.0,27.01,27.25,26.97,27.14,90382.0
2023-02-24 13:30:00,27.15,27.25,27.09,27.12,74499.0,27.15,27.25,27.09,27.12,74499.0
2023-02-24 14:00:00,27.13,27.31,27.08,27.24,77237.0,27.13,27.31,27.08,27.24,77237.0
2023-02-24 14:30:00,27.24,27.39,27.23,27.32,72015.0,27.24,27.39,27.23,27.32,72015.0
2023-02-24 15:00:00,27.34,27.41,27.31,27.38,74743.0,27.34,27.41,27.31,27.38,74743.0
2023-02-24 15:30:00,27.38,27.44,27.35,27.42,215162.0,27.38,27.44,27.35,27.42,215162.0
2023-02-27 09:30:00,27.04,27.06,26.4,26.53,538393.0,27.04,27.06,26.4,26.53,538393.0
2023-02-27 10:00:00,26.55,27.03,26.45,26.95,297846.0,26.55,27.03,26.45,26.95,297846.0
2023-02-27 10:30:00,26.93,27.0,26.71,26.76,64554.0,26.93,27.0,26.71,26.76,64554.0
2023-02-27 11:00:00,26.77,26.95,26.57,26.59,48428.0,26.77,26.95,26.57,26.59,48428.0
2023-02-27 11:30:00,26.55,26.93,26.52,26.85,48289.0,26.55,26.93,26.52,26.85,48289.0
2023-02-27 12:00:00,26.9,26.96,26.81,26.94,26157.0,26.9,26.96,26.81,26.94,26157.0
2023-02-27 12:30:00,26.95,27.11,26.88,26.88,367646.0,26.95,27.11,26.88,26.88,367646.0
2023-02-27 13:00:00,26.89,26.92,26.32,26.38,238496.0,26.89,26.92,26.32,26.38,238496.0
2023-02-27 13:30:00,26.38,26.44,26.3,26.4,308701.0,26.38,26.44,26.3,26.4,308701.0
2023-02-27 14:00:00,26.4,26.76,26.38,26.76,229786.0,26.4,26.76,26.38,26.76,229786.0
2023-02-27 14:30:00,26.76,26.82,26.62,26.68,142077.0,26.76,26.82,26.62,26.68,142077.0
2023-02-27 15:00:00,26.68,26.71,26.65,26.66,160419.0,26.68,26.71,26.65,26.66,160419.0
2023-02-27 15:30:00,26.64,26.75,26.62,26.73,159352.0,26.64,26.75,26.62,26.73,159352.0
2023-02-28 09:30:00,27.9,27.92,27.51,27.53,266685.0,27.9,27.92,27.51,27.53,266685.0
2023-02-28 10:00:00,27.55,27.99,27.5,27.97,259788.0,27.55,27.99,27.5,27.97,259788.0
2023-02-28 10:30:00,27.96,28.01,27.58,27.66,257971.0,27.96,28.01,27.58,27.66,257971.0
2023-02-28 11:00:00,27.66,27.9,27.62,27.89,129074.0,27.66,27.9,27.62,27.89,129074.0
2023-02-28 11:30:00,27.82,27.93,27.8,27.82,156297.0,27.82,27.93,27.8,27.82,156297.0
2023-02-28 12:00:00,27.81,27.93,27.67,27.69,41509.0,27.81,27.93,27.67,27.69,41509.0
2023-02-28 12:30:00,27.74,27.9,27.72,27.87,37269.0,27.74,27.9,27.72,27.87,37269.0
2023-02-28 13:00:00,27.84,27.84,27.65,27.69,28400.0,27.84,27.84,27.65,27.69,28400.0
2023-02-28 13:30:00,27.67,27.75,27.57,27.64,53109.0,27.67,27.75,27.57,27.64,53109.0
2023-02-28 14:00:00,27.67,27.76,27.55,27.57,46542.0,27.67,27.76,27.55,27.57,46542.0
2023-02-28 14:30:00,27.55,27.6,27.43,27.43,40494.0,27.55,27.6,27.43,27.43,40494.0
2023-02-28 15:00:00,27.45,27.49,27.38,27.39,37646.0,27.45,27.49,27.38,27.39,37646.0
2023-02-28 15:30:00,27.4,27.5,27.38,27.44,96393.0,27.4,27.5,27.38,27.44,96393.0
2023-03-01 09:30:00,27.44,27.79,27.33,27.47,140338.0,27.44,27.79,27.33,27.47,140338.0
2023-03-01 10:00:00,27.46,27.51,27.09,27.37,168789.0,27.46,27.51,27.09,27.37,168789.0
2023-03-01 10:30:00,27.44,28.04,27.33,27.98,449206.0,27.44,28.04,27.33,27.98,449206.0
2023-03-01 11:00:00,28.02,28.08,27.37,27.55,167912.0,28.02,28.08,27.37,27.55,167912.0
2023-03-01 11:30:00,27.52,27.74,27.4,27.65,128908.0,27.52,27.74,27.4,27.65,128908.0
2023-03-01 12:00:00,27.63,27.63,27.4,27.4,120566.0,27.63,27.63,27.4,27.4,120566.0
2023-03-01 12:30:00,27.42,27.59,27.24,27.42,198895.0,27.42,27.59,27.24,27.42,198895.0
2023-03-01 13:00:00,27.39,27.78,27.36,27.78,119864.0,27.39,27.78,27.36,27.78,119864.0
2023-03-01 13:30:00,27.78,27.93,27.73,27.86,115755.0,27.78,27.93,27.73,27.86,115755.0
2023-03-01 14:00:00,27.83,28.1,27.82,28.06,166993.0,27.83,28.1,27.82,28.06,166993.0
2023-03-01 14:30:00,28.06,28.09,27.98,28.07,47617.0,28.06,28.09,27.98,28.07,47617.0
2023-03-01 15:00:00,28.07,28.14,28.02,28.14,211944.0,28.07,28.14,28.02,28.14,211944.0
2023-03-01 15:30:00,28.15,28.19,28.1,28.14,151459.0,28.15,28.19,28.1,28.14,151459.0
2023-03-02 09:30:00,28.42,28.44,28.06,28.37,192007.0,28.42,28.44,28.06,28.37,192007.0
2023-03-02 10:00:00,28.38,28.47,28.35,28.46,55981.0,28.38,28.47,28.35,28.46,55981.0
2023-03-02 10:30:00,28.48,28.5,28.18,28.41,89115.0,28.48,28.5,28.18,28.41,89115.0
2023-03-02 11:00:00,28.38,28.62,28.38,28.61,187274.0,28.38,28.62,28.38,28.61,187274.0
2023-03-02 11:30:00,28.61,28.7,28.32,28.33,146659.0,28.61,28.7,28.32,28.33,146659.0
2023-03-02 12:00:00,28.34,28.37,27.98,28.06,367971.0,28.34,28.37,27.98,28.06,367971.0
2023-03-02 12:30:00,28.03,28.28,28.03,28.25,220022.0,28.03,28.28,28.03,28.25,220022.0
2023-03-02 13:00:00,28.28,28.38,28.22,28.24,145285.0,28.28,28.38,28.22,28.24,145285.0
2023-03-02 13:30:00,28.22,28.35,28.16,28.28,49557.0,28.22,28.35,28.16,28.28,49557.0
2023-03-02 14:00:00,28.28,28.49,28.27,28.46,77231.0,28.28,28.49,28.27,28.46,77231.0
2023-03-02 14:30:00,28.46,28.47,28.33,28.35,31054.0,28.46,28.47,28.33,28.35,31054.0
2023-03-02 15:00:00,28.36,28.38,28.27,28.33,38025.0,28.36,28.38,28.27,28.33,38025.0
2023-03-02 15:30:00,28.33,28.37,28.29,28.31,245002.0,28.33,28.37,28.29,28.31,245002.0
2023-03-03 09:30:00,27.51,28.18,27.44,28.14,292656.0,27.51,28.18,27.44,28.14,292656.0
2023-03-03 10:00:00,28.12,28.29,27.93,28.16,105237.0,28.12,28.29,27.93,28.16,105237.0
2023-03-03 10:30:00,28.19,28.93,28.18,28.93,229948.0,28.19,28.93,28.18,28.93,229948.0
2023-03-03 11:00:00,28.93,29.06,28.83,29.03,341157.0,28.93,29.06,28.83,29.03,341157.0
2023-03-03 11:30:00,29.03,29.2,29.02,29.1,132905.0,29.03,29.2,29.02,29.1,132905.0
2023-03-03 12:00:00,29.13,29.25,29.1,29.18,143924.0,29.13,29.25,29.1,29.18,143924.0
2023-03-03 12:30:00,29.19,29.4,29.07,29.37,139296.0,29.19,29.4,29.07,29.37,139296.0
2023-03-03 13:00:00,29.41,29.42,29.29,29.36,87373.0,29.41,29.42,29.29,29.36,87373.0
2023-03-03 13:30:00,29.36,29.39,29.28,29.35,69508.0,29.36,29.39,29.28,29.35,69508.0
2023-03-03 14:00:00,29.36,29.54,29.32,29.54,252057.0,29.36,29.54,29.32,29.54,252057.0
2023-03-03 14:30:00,29.55,29.6,29.48,29.58,180416.0,29.55,29.6,29.48,29.58,180416.0
2023-03-03 15:00:00,29.57,29.59,29.53,29.57,62483.0,29.57,29.59,29.53,29.57,62483.0
2023-03-03 15:30:00,29.56,29.57,29.46,29.54,164043.0,29.56,29.57,29.46,29.54,164043.0
2023-03-06 09:30:00,29.15,29.21,28.94,29.09,150395.0,29.15,29.21,28.94,29.09,150395.0
2023-03-06 10:00:00,29.09,29.23,29.02,29.19,90287.0,29.09,29.23,29.02,29.19,90287.0
2023-03-06 10:30:00,29.21,29.4,29.21,29.26,152719.0,29.21,29.4,29.21,29.26,152719.0
2023-03-06 11:00:00,29.27,29.82,29.24,29.75,180742.0,29.27,29.82,29.24,29.75,180742.0
2023-03-06 11:30:00,29.78,29.81,29.47,29.67,113892.0,29.78,29.81,29.47,29.67,113892.0
2023-03-06 12:00:00,29.7,30.0,29.69,29.95,438754.0,29.7,30.0,29.69,29.95,438754.0
2023-03-06 12:30:00,29.95,29.95,29.75,29.81,114548.0,29.95,29.95,29.75,29.81,114548.0
2023-03-06 13:00:00,29.8,29.89,29.77,29.87,113731.0,29.8,29.89,29.77,29.87,113731.0
2023-03-06 13:30:00,29.87,29.88,29.73,29.82,116603.0,29.87,29.88,29.73,29.82,116603.0
2023-03-06 14:00:00,29.82,30.01,29.76,30.0,199943.0,29.82,30.01,29.76,30.0,199943.0
2023-03-06 14:30:00,30.0,30.05,29.98,29.99,285848.0,30.0,30.05,29.98,29.99,285848.0
2023-03-06 15:00:00,30.0,30.03,29.95,29.99,157430.0,30.0,30.03,29.95,29.99,157430.0
2023-03-06 15:30:00,29.99,30.05,29.97,30.04,139848.0,29.99,30.05,29.97,30.04,139848.0
2023-03-07 09:30:00,29.75,29.81,29.55,29.68,117257.0,29.75,29.81,29.55,29.68,117257.0
2023-03-07 10:00:00,29.68,29.68,29.14,29.39,264157.0,29.68,29.68,29.14,29.39,264157.0
2023-03-07 10:30:00,29.33,29.51,28.63,28.76,440917.0,29.33,29.51,28.63,28.76,440917.0
2023-03-07 11:00:00,28.75,28.94,28.46,28.54,200086.0,28.75,28.94,28.46,28.54,200086.0
2023-03-07 11:30:00,28.54,28.61,28.19,28.25,278024.0,28.54,28.61,28.19,28.25,278024.0
2023-03-07 12:00:00,28.26,28.52,28.24,28.36,111081.0,28.26,28.52,28.24,28.36,111081.0
2023-03-07 12:30:00,28.35,28.42,28.3,28.4,122920.0,28.35,28.42,28.3,28.4,122920.0
2023-03-07 13:00:00,28.36,28.4,28.26,28.38,120725.0,28.36,28.4,28.26,28.38,120725.0
2023-03-07 13:30:00,28.39,28.42,28.04,28.19,215606.0,28.39,28.42,28.04,28.19,215606.0
2023-03-07 14:00:00,28.18,28.28,28.02,28.07,137660.0,28.18,28.28,28.02,28.07,137660.0
2023-03-07 14:30:00,28.07,28.1,27.75,27.77,238083.0,28.07,28.1,27.75,27.77,238083.0
2023-03-07 15:00:00,27.74,27.98,27.74,27.95,99517.0,27.74,27.98,27.74,27.95,99517.0
2023-03-07 15:30:00,27.95,28.01,27.93,27.98,394336.0,27.95,28.01,27.93,27.98,394336.0
2023-03-08 09:30:00,27.42,27.66,27.34,27.62,304094.0,27.42,27.66,27.34,27.62,304094.0
2023-03-08 10:00:00,27.6,27.66,27.35,27.6,338399.0,27.6,27.66,27.35,27.6,338399.0
2023-03-08 10:30:00,27.68,27.94,27.16,27.27,385941.0,27.68,27.94,27.16,27.27,385941.0
2023-03-08 11:00:00,27.25,27.55,27.11,27.48,463311.0,27.25,27.55,27.11,27.48,463311.0
2023-03-08 11:30:00,27.49,27.73,27.29,27.29,270670.0,27.49,27.73,27.29,27.29,270670.0
2023-03-08 12:00:00,27.29,27.41,27.25,27.38,123586.0,27.29,27.41,27.25,27.38,123586.0
2023-03-08 12:30:00,27.37,27.54,27.36,27.43,56485.0,27.37,27.54,27.36,27.43,56485.0
2023-03-08 13:00:00,27.43,27.62,27.39,27.5,38187.0,27.43,27.62,27.39,27.5,38187.0
2023-03-08 13:30:00,27.47,27.58,27.41,27.52,33296.0,27.47,27.58,27.41,27.52,33296.0
2023-03-08 14:00:00,27.56,27.58,27.38,27.49,29330.0,27.56,27.58,27.38,27.49,29330.0
2023-03-08 14:30:00,27.49,27.5,27.33,27.37,241528.0,27.49,27.5,27.33,27.37,241528.0
2023-03-08 15:00:00,27.36,27.41,27.31,27.4,94084.0,27.36,27.41,27.31,27.4,94084.0
2023-03-08 15:30:00,27.39,27.45,27.36,27.39,253664.0,27.39,27.45,27.36,27.39,253664.0
2023-03-09 09:30:00,27.97,28.34,27.9,28.17,358270.0,27.97,28.34,27.9,28.17,358270.0
2023-03-09 10:00:00,28.17,28.23,27.73,27.79,159658.0,28.17,28.23,27.73,27.79,159658.0
2023-03-09 10:30:00,27.75,28.0,27.67,27.68,279323.0,27.75,28.0,27.67,27.68,279323.0
2023-03-09 11:00:00,27.67,28.01,27.59,27.83,96648.0,27.67,28.01,27.59,27.83,96648.0
2023-03-09 11:30:00,27.8,27.9,27.64,27.67,58126.0,27.8,27.9,27.64,27.67,58126.0
2023-03-09 12:00:00,27.7,27.7,27.37,27.54,170255.0,27.7,27.7,27.37,27.54,170255.0
2023-03-09 12:30:00,27.53,27.6,27.3,27.34,149619.0,27.53,27.6,27.3,27.34,149619.0
2023-03-09 13:00:00,27.33,27.36,27.15,27.33,218648.0,27.33,27.36,27.15,27.33,218648.0
2023-03-09 13:30:00,27.3,27.32,26.84,26.84,358837.0,27.3,27.32,26.84,26.84,358837.0
2023-03-09 14:00:00,26.84,27.06,26.77,26.82,180928.0,26.84,27.06,26.77,26.82,180928.0
2023-03-09 14:30:00,26.82,26.84,26.72,26.72,262834.0,26.82,26.84,26.72,26.72,262834.0
2023-03-09 15:00:00,26.73,26.74,26.62,26.7,204458.0,26.73,26.74,26.62,26.7,204458.0
2023-03-09 15:30:00,26.69,26.73,26.63,26.7,291203.0,26.69,26.73,26.63,26.7,291203.0
2023-03-10 09:30:00,26.83,27.02,26.71,26.96,237733.0,26.83,27.02,26.71,26.96,237733.0
2023-03-10 10:00:00,26.99,27.33,26.77,26.91,113792.0,26.99,27.33,26.77,26.91,113792.0
2023-03-10 10:30:00,26.96,27.11,26.71,27.09,75601.0,26.96,27.11,26.71,27.09,75601.0
2023-03-10 11:00:00,27.09,27.44,26.98,27.41,114919.0,27.09,27.44,26.98,27.41,114919.0
2023-03-10 11:30:00,27.39,27.67,27.16,27.19,186546.0,27.39,27.67,27.16,27.19,186546.0
2023-03-10 12:00:00,27.16,27.56,27.1,27.54,117897.0,27.16,27.56,27.1,27.54,117897.0
2023-03-10 12:30:00,27.56,27.59,27.45,27.49,139768.0,27.56,27.59,27.45,27.49,139768.0
2023-03-10 13:00:00,27.48,27.58,27.34,27.37,54149.0,27.48,27.58,27.34,27.37,54149.0
2023-03-10 13:30:00,27.36,27.43,27.12,27.24,145315.0,27.36,27.43,27.12,27.24,145315.0
2023-03-10 14:00:00,27.25,27.42,27.21,27.41,58348.0,27.25,27.42,27.21,27.41,58348.0
2023-03-10 14:30:00,27.4,27.48,27.28,27.29,40471.0,27.4,27.48,27.28,27.29,40471.0
2023-03-10 15:00:00,27.29,27.35,27.25,27.3,53464.0,27.29,27.35,27.25,27.3,53464.0
2023-03-10 15:30:00,27.29,27.32,27.17,27.32,176977.0,27.29,27.32,27.17,27.32,176977.0
2023-03-13 09:30:00,25.36,26.14,25.03,26.09,1239316.0,25.36,26.14,25.03,26.09,1239316.0
2023-03-13 10:00:00,26.09,26.24,25.87,26.06,289453.0,26.09,26.24,25.87,26.06,289453.0
2023-03-13 10:30:00,26.13,26.87,26.11,26.71,272436.0,26.13,26.87,26.11,26.71,272436.0
2023-03-13 11:00:00,26.74,27.09,26.64,26.98,221182.0,26.74,27.09,26.64,26.98,221182.0
2023-03-13 11:30:00,26.98,27.04,26.53,26.89,95137.0,26.98,27.04,26.53,26.89,95137.0
2023-03-13 12:00:00,26.89,26.96,26.33,26.53,210827.0,26.89,26.96,26.33,26.53,210827.0
2023-03-13 12:30:00,26.52,26.56,26.18,26.21,152404.0,26.52,26.56,26.18,26.21,152404.0
2023-03-13 13:00:00,26.2,26.5,26.14,26.28,119586.0,26.2,26.5,26.14,26.28,119586.0
2023-03-13 13:30:00,26.25,26.27,26.03,26.18,116324.0,26.25,26.27,26.03,26.18,116324.0
2023-03-13 14:00:00,26.2,26.4,26.13,26.27,61468.0,26.2,26.4,26.13,26.27,61468.0
2023-03-13 14:30:00,26.21,26.3,25.92,26.09,96231.0,26.21,26.3,25.92,26.09,96231.0
2023-03-13 15:00:00,26.09,26.12,25.87,25.88,166376.0,26.09,26.12,25.87,25.88,166376.0
2023-03-13 15:30:00,25.92,26.06,25.91,25.96,239399.0,25.92,26.06,25.91,25.96,239399.0
2023-03-14 09:30:00,25.02,25.86,25.02,25.81,740584.0,25.02,25.86,25.02,25.81,740584.0
2023-03-14 10:00:00,25.82,25.85,25.63,25.75,248037.0,25.82,25.85,25.63,25.75,248037.0
2023-03-14 10:30:00,25.78,25.79,25.5,25.57,191479.0,25.78,25.79,25.5,25.57,191479.0
2023-03-14 11:00:00,25.55,25.97,25.35,25.88,373654.0,25.55,25.97,25.35,25.88,373654.0
2023-03-14 11:30:00,25.88,25.94,25.55,25.6,116714.0,25.88,25.94,25.55,25.6,116714.0
2023-03-14 12:00:00,25.6,25.63,25.34,25.39,130691.0,25.6,25.63,25.34,25.39,130691.0
2023-03-14 12:30:00,25.36,25.39,25.02,25.14,541634.0,25.36,25.39,25.02,25.14,541634.0
2023-03-14 13:00:00,25.14,25.25,24.74,24.94,1020214.0,25.14,25.25,24.74,24.94,1020214.0
2023-03-14 13:30:00,24.91,25.02,24.67,24.7,357131.0,24.91,25.02,24.67,24.7,357131.0
2023-03-14 14:00:00,24.71,24.73,24.1,24.12,1100045.0,24.71,24.73,24.1,24.12,1100045.0
2023-03-14 14:30:00,24.11,24.15,23.84,23.88,1056260.0,24.11,24.15,23.84,23.88,1056260.0
2023-03-14 15:00:00,23.88,24.21,23.87,24.16,511290.0,23.88,24.21,23.87,24.16,511290.0
2023-03-14 15:30:00,24.15,24.32,24.14,24.31,621450.0,24.15,24.32,24.14,24.31,621450.0
2023-03-15 09:30:00,22.4,22.82,22.19,22.46,1563476.0,22.4,22.82,22.19,22.46,1563476.0
2023-03-15 10:00:00,22.47,22.93,22.41,22.56,502272.0,22.47,22.93,22.41,22.56,502272.0
2023-03-15 10:30:00,22.51,22.88,21.86,21.97,1796873.0,22.51,22.88,21.86,21.97,1796873.0
2023-03-15 11:00:00,21.96,22.25,21.94,22.03,463753.0,21.96,22.25,21.94,22.03,463753.0
2023-03-15 11:30:00,22.02,22.29,21.63,21.7,650570.0,22.02,22.29,21.63,21.7,650570.0
2023-03-15 12:00:00,21.69,21.76,21.01,21.25,1410226.0,21.69,21.76,21.01,21.25,1410226.0
2023-03-15 12:30:00,21.25,21.44,20.79,20.85,1111327.0,21.25,21.44,20.79,20.85,1111327.0
2023-03-15 13:00:00,20.88,21.28,20.74,21.13,593591.0,20.88,21.28,20.74,21.13,593591.0
2023-03-15 13:30:00,21.15,21.79,21.1,21.63,596844.0,21.15,21.79,21.1,21.63,596844.0
2023-03-15 14:00:00,21.65,21.94,21.5,21.81,355695.0,21.65,21.94,21.5,21.81,355695.0
2023-03-15 14:30:00,21.79,22.32,21.79,22.19,1035181.0,21.79,22.32,21.79,22.19,1035181.0
2023-03-15 15:00:00,22.24,22.48,22.1,22.44,391326.0,22.24,22.48,22.1,22.44,391326.0
2023-03-15 15:30:00,22.45,22.46,22.11,22.19,508116.0,22.45,22.46,22.11,22.19,508116.0
2023-03-16 09:30:00,21.29,21.56,21.08,21.53,807224.0,21.29,21.56,21.08,21.53,807224.0
2023-03-16 10:00:00,21.51,21.54,20.84,20.99,872211.0,21.51,21.54,20.84,20.99,872211.0
2023-03-16 10:30:00,21.0,22.24,20.91,22.16,818025.0,21.0,22.24,20.91,22.16,818025.0
2023-03-16 11:00:00,22.14,22.24,21.73,21.77,1199222.0,22.14,22.24,21.73,21.77,1199222.0
2023-03-16 11:30:00,21.75,22.04,21.58,21.97,235818.0,21.75,22.04,21.58,21.97,235818.0
2023-03-16 12:00:00,21.99,22.27,21.75,22.2,404344.0,21.99,22.27,21.75,22.2,404344.0
2023-03-16 12:30:00,22.17,22.65,22.05,22.6,432222.0,22.17,22.65,22.05,22.6,432222.0
2023-03-16 13:00:00,22.62,22.93,22.47,22.59,450724.0,22.62,22.93,22.47,22.59,450724.0
2023-03-16 13:30:00,22.59,22.77,22.43,22.7,152751.0,22.59,22.77,22.43,22.7,152751.0
2023-03-16 14:00:00,22.69,22.71,22.16,22.36,161374.0,22.69,22.71,22.16,22.36,161374.0
2023-03-16 14:30:00,22.32,22.38,22.06,22.36,183018.0,22.32,22.38,22.06,22.36,183018.0
2023-03-16 15:00:00,22.37,22.44,22.26,22.28,167049.0,22.37,22.44,22.26,22.28,167049.0
2023-03-16 15:30:00,22.28,22.32,22.19,22.21,331313.0,22.28,22.32,22.19,22.21,331313.0
2023-03-17 09:30:00,22.22,22.26,21.52,21.53,888474.0,22.22,22.26,21.52,21.53,888474.0
2023-03-17 10:00:00,21.54,21.83,21.27,21.43,842415.0,21.54,21.83,21.27,21.43,842415.0
2023-03-17 10:30:00,21.44,21.68,21.25,21.27,606306.0,21.44,21.68,21.25,21.27,606306.0
2023-03-17 11:00:00,21.26,21.53,21.12,21.19,422707.0,21.26,21.53,21.12,21.19,422707.0
2023-03-17 11:30:00,21.17,21.64,20.8,21.61,808967.0,21.17,21.64,20.8,21.61,808967.0
2023-03-17 12:00:00,21.61,21.96,21.5,21.85,386143.0,21.61,21.96,21.5,21.85,386143.0
2023-03-17 12:30:00,21.87,22.0,21.43,21.73,597017.0,21.87,22.0,21.43,21.73,597017.0
2023-03-17 13:00:00,21.75,21.9,21.54,21.75,191860.0,21.75,21.9,21.54,21.75,191860.0
2023-03-17 13:30:00,21.74,21.85,21.61,21.73,133180.0,21.74,21.85,21.61,21.73,133180.0
2023-03-17 14:00:00,21.74,21.75,21.54,21.65,162644.0,21.74,21.75,21.54,21.65,162644.0
2023-03-17 14:30:00,21.61,21.73,21.49,21.51,220244.0,21.61,21.73,21.49,21.51,220244.0
2023-03-17 15:00:00,21.52,21.54,21.31,21.37,243405.0,21.52,21.54,21.31,21.37,243405.0
2023-03-17 15:30:00,21.38,21.39,21.28,21.35,425274.0,21.38,21.39,21.28,21.35,425274.0
2023-03-20 09:30:00,21.4,21.64,20.98,21.21,558612.0,21.4,21.64,20.98,21.21,558612.0
2023-03-20 10:00:00,21.23,21.35,20.96,21.19,298465.0,21.23,21.35,20.96,21.19,298465.0
2023-03-20 10:30:00,21.16,21.36,21.1,21.29,306528.0,21.16,21.36,21.1,21.29,306528.0
2023-03-20 11:00:00,21.3,21.6,21.27,21.58,477783.0,21.3,21.6,21.27,21.58,477783.0
2023-03-20 11:30:00,21.6,21.6,21.37,21.37,148508.0,21.6,21.6,21.37,21.37,148508.0
2023-03-20 12:00:00,21.37,21.52,21.18,21.44,221155.0,21.37,21.52,21.18,21.44,221155.0
2023-03-20 12:30:00,21.43,21.46,21.05,21.09,229955.0,21.43,21.46,21.05,21.09,229955.0
2023-03-20 13:00:00,21.1,21.77,21.03,21.51,317955.0,21.1,21.77,21.03,21.51,317955.0
2023-03-20 13:30:00,21.47,21.54,21.28,21.37,173426.0,21.47,21.54,21.28,21.37,173426.0
2023-03-20 14:00:00,21.36,22.13,21.35,22.1,446545.0,21.36,22.13,21.35,22.1,446545.0
2023-03-20 14:30:00,22.08,22.12,21.83,21.96,294484.0,22.08,22.12,21.83,21.96,294484.0
2023-03-20 15:00:00,21.97,22.12,21.93,22.05,306888.0,21.97,22.12,21.93,22.05,306888.0
2023-03-20 15:30:00,22.04,22.08,22.0,22.05,297367.0,22.04,22.08,22.0,22.05,297367.0
2023-03-21 09:30:00,22.54,22.97,22.54,22.75,632168.0,22.54,22.97,22.54,22.75,632168.0
2023-03-21 10:00:00,22.77,22.89,22.29,22.61,522956.0,22.77,22.89,22.29,22.61,522956.0
2023-03-21 10:30:00,22.62,22.72,22.41,22.49,77123.0,22.62,22.72,22.41,22.49,77123.0
2023-03-21 11:00:00,22.48,22.62,22.3,22.54,203892.0,22.48,22.62,22.3,22.54,203892.0
2023-03-21 11:30:00,22.52,22.61,22.22,22.41,161937.0,22.52,22.61,22.22,22.41,161937.0
2023-03-21 12:00:00,22.4,22.6,22.34,22.5,254958.0,22.4,22.6,22.34,22.5,254958.0
2023-03-21 12:30:00,22.49,22.62,22.36,22.57,114944.0,22.49,22.62,22.36,22.57,114944.0
2023-03-21 13:00:00,22.54,22.9,22.5,22.87,217787.0,22.54,22.9,22.5,22.87,217787.0
2023-03-21 13:30:00,22.88,22.93,22.67,22.87,145852.0,22.88,22.93,22.67,22.87,145852.0
2023-03-21 14:00:00,22.83,23.0,22.76,23.0,213492.0,22.83,23.0,22.76,23.0,213492.0
2023-03-21 14:30:00,23.0,23.0,22.77,22.89,127044.0,23.0,23.0,22.77,22.89,127044.0
2023-03-21 15:00:00,22.88,22.97,22.87,22.87,122597.0,22.88,22.97,22.87,22.87,122597.0
2023-03-21 15:30:00,22.89,22.99,22.88,22.97,374160.0,22.89,22.99,22.88,22.97,374160.0
2023-03-22 09:30:00,23.09,23.16,22.84,22.99,339732.0,23.09,23.16,22.84,22.99,339732.0
2023-03-22 10:00:00,22.96,23.0,22.74,22.82,355970.0,22.96,23.0,22.74,22.82,355970.0
2023-03-22 10:30:00,22.83,23.45,22.79,23.4,378893.0,22.83,23.45,22.79,23.4,378893.0
2023-03-22 11:00:00,23.38,23.47,23.28,23.43,171325.0,23.38,23.47,23.28,23.43,171325.0
2023-03-22 11:30:00,23.42,23.43,23.18,23.18,177288.0,23.42,23.43,23.18,23.18,177288.0
2023-03-22 12:00:00,23.18,23.48,23.14,23.44,211808.0,23.18,23.48,23.14,23.44,211808.0
2023-03-22 12:30:00,23.43,23.68,23.4,23.55,315069.0,23.43,23.68,23.4,23.55,315069.0
2023-03-22 13:00:00,23.55,23.55,23.39,23.45,120848.0,23.55,23.55,23.39,23.45,120848.0
2023-03-22 13:30:00,23.46,23.51,23.32,23.4,177883.0,23.46,23.51,23.32,23.4,177883.0
2023-03-22 14:00:00,23.45,23.8,23.41,23.62,371681.0,23.45,23.8,23.41,23.62,371681.0
2023-03-22 14:30:00,23.64,23.92,23.45,23.6,628570.0,23.64,23.92,23.45,23.6,628570.0
2023-03-22 15:00:00,23.6,23.63,23.29,23.54,276807.0,23.6,23.63,23.29,23.54,276807.0
2023-03-22 15:30:00,23.56,23.56,23.12,23.19,354987.0,23.56,23.56,23.12,23.19,354987.0
2023-03-23 09:30:00,23.81,24.03,23.8,23.84,496488.0,23.81,24.03,23.8,23.84,496488.0
2023-03-23 10:00:00,23.83,24.08,23.73,23.83,226619.0,23.83,24.08,23.73,23.83,226619.0
2023-03-23 10:30:00,23.88,24.07,23.73,24.04,118668.0,23.88,24.07,23.73,24.04,118668.0
2023-03-23 11:00:00,24.07,24.18,23.91,24.1,139097.0,24.07,24.18,23.91,24.1,139097.0
2023-03-23 11:30:00,24.11,24.13,23.78,23.8,157437.0,24.11,24.13,23.78,23.8,157437.0
2023-03-23 12:00:00,23.81,23.92,23.66,23.78,218347.0,23.81,23.92,23.66,23.78,218347.0
2023-03-23 12:30:00,23.75,23.78,23.48,23.51,246423.0,23.75,23.78,23.48,23.51,246423.0
2023-03-23 13:00:00,23.49,23.49,23.23,23.37,431980.0,23.49,23.49,23.23,23.37,431980.0
2023-03-23 13:30:00,23.38,23.44,23.18,23.24,147686.0,23.38,23.44,23.18,23.24,147686.0
2023-03-23 14:00:00,23.26,23.45,23.15,23.16,114883.0,23.26,23.45,23.15,23.16,114883.0
2023-03-23 14:30:00,23.17,23.22,22.74,22.93,496502.0,23.17,23.22,22.74,22.93,496502.0
2023-03-23 15:00:00,22.95,23.16,22.78,22.86,134567.0,22.95,23.16,22.78,22.86,134567.0
2023-03-23 15:30:00,22.84,22.89,22.72,22.78,107295.0,22.84,22.89,22.72,22.78,107295.0
2023-03-24 09:30:00,22.33,22.38,21.99,22.37,510340.0,22.33,22.38,21.99,22.37,510340.0
2023-03-24 10:00:00,22.38,22.61,22.13,22.4,302721.0,22.38,22.61,22.13,22.4,302721.0
2023-03-24 10:30:00,22.41,22.53,22.16,22.2,157436.0,22.41,22.53,22.16,22.2,157436.0
2023-03-24 11:00:00,22.19,22.35,22.08,22.32,231468.0,22.19,22.35,22.08,22.32,231468.0
2023-03-24 11:30:00,22.3,22.9,22.24,22.85,300011.0,22.3,22.9,22.24,22.85,300011.0
2023-03-24 12:00:00,22.86,22.94,22.38,22.41,267942.0,22.86,22.94,22.38,22.41,267942.0
2023-03-24 12:30:00,22.47,22.78,22.41,22.71,184488.0,22.47,22.78,22.41,22.71,184488.0
2023-03-24 13:00:00,22.71,22.8,22.64,22.77,97513.0,22.71,22.8,22.64,22.77,97513.0
2023-03-24 13:30:00,22.72,22.83,22.72,22.8,86034.0,22.72,22.83,22.72,22.8,86034.0
2023-03-24 14:00:00,22.79,22.94,22.73,22.82,97372.0,22.79,22.94,22.73,22.82,97372.0
2023-03-24 14:30:00,22.81,22.81,22.73,22.77,73507.0,22.81,22.81,22.73,22.77,73507.0
2023-03-24 15:00:00,22.75,22.87,22.7,22.87,191071.0,22.75,22.87,22.7,22.87,191071.0
2023-03-24 15:30:00,22.86,22.86,22.7,22.79,148563.0,22.86,22.86,22.7,22.79,148563.0
2023-03-27 09:30:00,23.67,23.78,23.43,23.58,372945.0,23.67,23.78,23.43,23.58,372945.0
2023-03-27 10:00:00,23.58,23.82,23.55,23.58,234879.0,23.58,23.82,23.55,23.58,234879.0
2023-03-27 10:30:00,23.59,23.77,23.48,23.7,166598.0,23.59,23.77,23.48,23.7,166598.0
2023-03-27 11:00:00,23.7,23.81,23.54,23.73,127406.0,23.7,23.81,23.54,23.73,127406.0
2023-03-27 11:30:00,23.74,24.12,23.67,24.01,483342.0,23.74,24.12,23.67,24.01,483342.0
2023-03-27 12:00:00,24.02,24.3,23.87,24.27,244365.0,24.02,24.3,23.87,24.27,244365.0
2023-03-27 12:30:00,24.28,24.34,24.23,24.29,172111.0,24.28,24.34,24.23,24.29,172111.0
2023-03-27 13:00:00,24.29,24.64,24.29,24.64,319835.0,24.29,24.64,24.29,24.64,319835.0
2023-03-27 13:30:00,24.64,24.89,24.63,24.87,601330.0,24.64,24.89,24.63,24.87,601330.0
2023-03-27 14:00:00,24.88,25.0,24.81,24.93,428503.0,24.88,25.0,24.81,24.93,428503.0
2023-03-27 14:30:00,24.94,25.07,24.82,24.89,242583.0,24.94,25.07,24.82,24.89,242583.0
2023-03-27 15:00:00,24.91,24.95,24.86,24.94,200451.0,24.91,24.95,24.86,24.94,200451.0
2023-03-27 15:30:00,24.93,25.03,24.87,24.96,228990.0,24.93,25.03,24.87,24.96,228990.0
2023-03-28 09:30:00,24.73,25.05,24.69,24.93,185191.0,24.73,25.05,24.69,24.93,185191.0
2023-03-28 10:00:00,24.87,25.22,24.87,25.16,203072.0,24.87,25.22,24.87,25.16,203072.0
2023-03-28 10:30:00,25.17,25.18,24.95,25.08,232681.0,25.17,25.18,24.95,25.08,232681.0
2023-03-28 11:00:00,25.09,25.2,24.99,25.11,145867.0,25.09,25.2,24.99,25.11,145867.0
2023-03-28 11:30:00,25.1,25.49,25.1,25.49,298550.0,25.1,25.49,25.1,25.49,298550.0
2023-03-28 12:00:00,25.49,25.51,25.38,25.47,210859.0,25.49,25.51,25.38,25.47,210859.0
2023-03-28 12:30:00,25.47,25.6,25.45,25.59,112276.0,25.47,25.6,25.45,25.59,112276.0
2023-03-28 13:00:00,25.56,25.59,25.41,25.47,76903.0,25.56,25.59,25.41,25.47,76903.0
2023-03-28 13:30:00,25.46,25.48,25.34,25.44,98683.0,25.46,25.48,25.34,25.44,98683.0
2023-03-28 14:00:00,25.45,25.5,25.08,25.17,426275.0,25.45,25.5,25.08,25.17,426275.0
2023-03-28 14:30:00,25.13,25.26,25.09,25.21,61346.0,25.13,25.26,25.09,25.21,61346.0
2023-03-28 15:00:00,25.24,25.25,25.16,25.2,115406.0,25.24,25.25,25.16,25.2,115406.0
2023-03-28 15:30:00,25.2,25.26,25.16,25.25,116075.0,25.2,25.26,25.16,25.25,116075.0
2023-03-29 09:30:00,25.61,25.67,25.4,25.6,1601644.0,25.61,25.67,25.4,25.6,1601644.0
2023-03-29 10:00:00,25.62,25.75,25.55,25.66,168878.0,25.62,25.75,25.55,25.66,168878.0
2023-03-29 10:30:00,25.68,25.81,25.22,25.58,380389.0,25.68,25.81,25.22,25.58,380389.0
2023-03-29 11:00:00,25.56,25.62,25.3,25.5,89606.0,25.56,25.62,25.3,25.5,89606.0
2023-03-29 11:30:00,25.41,25.45,24.92,25.0,247978.0,25.41,25.45,24.92,25.0,247978.0
2023-03-29 12:00:00,24.97,25.17,24.92,25.1,180667.0,24.97,25.17,24.92,25.1,180667.0
2023-03-29 12:30:00,25.1,25.21,24.96,25.14,58886.0,25.1,25.21,24.96,25.14,58886.0
2023-03-29 13:00:00,25.13,25.26,24.97,25.01,66029.0,25.13,25.26,24.97,25.01,66029.0
2023-03-29 13:30:00,24.99,25.11,24.84,24.97,93449.0,24.99,25.11,24.84,24.97,93449.0
2023-03-29 14:00:00,24.97,25.07,24.85,24.93,86216.0,24.97,25.07,24.85,24.93,86216.0
2023-03-29 14:30:00,24.95,25.04,24.91,24.94,49741.0,24.95,25.04,24.91,24.94,49741.0
2023-03-29 15:00:00,24.88,24.98,24.85,24.91,60866.0,24.88,24.98,24.85,24.91,60866.0
2023-03-29 15:30:00,24.9,24.97,24.87,24.95,120754.0,24.9,24.97,24.87,24.95,120754.0
2023-03-30 09:30:00,25.4,25.43,25.21,25.27,164609.0,25.4,25.43,25.21,25.27,164609.0
2023-03-30 10:00:00,25.26,25.29,24.95,25.17,276026.0,25.26,25.29,24.95,25.17,276026.0
2023-03-30 10:30:00,25.15,25.71,25.12,25.46,344702.0,25.15,25.71,25.12,25.46,344702.0
2023-03-30 11:00:00,25.44,25.75,25.4,25.69,115316.0,25.44,25.75,25.4,25.69,115316.0
2023-03-30 11:30:00,25.69,25.72,25.51,25.68,73393.0,25.69,25.72,25.51,25.68,73393.0
2023-03-30 12:00:00,25.69,25.79,25.67,25.71,86566.0,25.69,25.79,25.67,25.71,86566.0
2023-03-30 12:30:00,25.7,25.73,25.59,25.63,56821.0,25.7,25.73,25.59,25.63,56821.0
2023-03-30 13:00:00,25.64,25.67,25.54,25.62,53937.0,25.64,25.67,25.54,25.62,53937.0
2023-03-30 13:30:00,25.64,25.69,25.43,25.67,97746.0,25.64,25.69,25.43,25.67,97746.0
2023-03-30 14:00:00,25.68,25.87,25.62,25.7,134851.0,25.68,25.87,25.62,25.7,134851.0
2023-03-30 14:30:00,25.7,25.74,25.62,25.68,79451.0,25.7,25.74,25.62,25.68,79451.0
2023-03-30 15:00:00,25.68,25.7,25.59,25.6,336865.0,25.68,25.7,25.59,25.6,336865.0
2023-03-30 15:30:00,25.61,25.7,25.53,25.69,169992.0,25.61,25.7,25.53,25.69,169992.0
2023-03-31 09:30:00,26.11,26.38,26.08,26.18,366424.0,26.11,26.38,26.08,26.18,366424.0
2023-03-31 10:00:00,26.23,26.3,26.06,26.12,116679.0,26.23,26.3,26.06,26.12,116679.0
2023-03-31 10:30:00,26.1,26.24,25.94,25.99,123578.0,26.1,26.24,25.94,25.99,123578.0
2023-03-31 11:00:00,26.01,26.14,25.67,26.11,256433.0,26.01,26.14,25.67,26.11,256433.0
2023-03-31 11:30:00,26.06,26.39,26.05,26.39,225503.0,26.06,26.39,26.05,26.39,225503.0
2023-03-31 12:00:00,26.39,26.52,26.28,26.52,144742.0,26.39,26.52,26.28,26.52,144742.0
2023-03-31 12:30:00,26.52,26.53,26.39,26.46,894298.0,26.52,26.53,26.39,26.46,894298.0
2023-03-31 13:00:00,26.46,26.47,26.33,26.37,40271.0,26.46,26.47,26.33,26.37,40271.0
2023-03-31 13:30:00,26.39,26.42,26.29,26.34,25208.0,26.39,26.42,26.29,26.34,25208.0
2023-03-31 14:00:00,26.35,26.53,26.33,26.52,144729.0,26.35,26.53,26.33,26.52,144729.0
2023-03-31 14:30:00,26.52,26.52,26.31,26.34,134267.0,26.52,26.52,26.31,26.34,134267.0
2023-03-31 15:00:00,26.34,26.43,26.34,26.42,70274.0,26.34,26.43,26.34,26.42,70274.0
2023-03-31 15:30:00,26.42,26.48,26.4,26.47,369233.0,26.42,26.48,26.4,26.47,369233.0
2023-04-03 09:30:00,28.87,29.25,28.79,29.17,1633627.0,28.87,29.25,28.79,29.17,1633627.0
2023-04-03 10:00:00,29.19,29.36,28.95,28.98,650651.0,29.19,29.36,28.95,28.98,650651.0
2023-04-03 10:30:00,29.0,29.1,28.76,28.8,541175.0,29.0,29.1,28.76,28.8,541175.0
2023-04-03 11:00:00,28.81,29.08,28.59,29.03,475791.0,28.81,29.08,28.59,29.03,475791.0
2023-04-03 11:30:00,29.03,29.08,28.8,28.94,287191.0,29.03,29.08,28.8,28.94,287191.0
2023-04-03 12:00:00,28.93,29.0,28.73,29.0,220725.0,28.93,29.0,28.73,29.0,220725.0
2023-04-03 12:30:00,28.99,29.03,28.77,28.96,134835.0,28.99,29.03,28.77,28.96,134835.0
2023-04-03 13:00:00,28.95,29.03,28.86,28.89,167061.0,28.95,29.03,28.86,28.89,167061.0
2023-04-03 13:30:00,28.89,28.99,28.81,28.91,132025.0,28.89,28.99,28.81,28.91,132025.0
2023-04-03 14:00:00,28.92,29.04,28.74,29.02,143492.0,28.92,29.04,28.74,29.02,143492.0
2023-04-03 14:30:00,29.02,29.09,28.95,28.98,125883.0,29.02,29.09,28.95,28.98,125883.0
2023-04-03 15:00:00,28.99,29.08,28.86,28.86,133876.0,28.99,29.08,28.86,28.86,133876.0
2023-04-03 15:30:00,28.85,29.03,28.84,29.01,241233.0,28.85,29.03,28.84,29.01,241233.0
2023-04-04 09:30:00,29.69,29.7,29.41,29.5,236757.0,29.69,29.7,29.41,29.5,236757.0
2023-04-04 10:00:00,29.54,29.66,28.84,29.1,481688.0,29.54,29.66,28.84,29.1,481688.0
2023-04-04 10:30:00,29.11,29.3,28.74,28.86,242877.0,29.11,29.3,28.74,28.86,242877.0
2023-04-04 11:00:00,28.87,29.06,28.56,28.89,231591.0,28.87,29.06,28.56,28.89,231591.0
2023-04-04 11:30:00,28.85,28.9,28.49,28.73,175716.0,28.85,28.9,28.49,28.73,175716.0
2023-04-04 12:00:00,28.77,28.95,28.66,28.86,152291.0,28.77,28.95,28.66,28.86,152291.0
2023-04-04 12:30:00,28.88,28.94,28.69,28.81,50701.0,28.88,28.94,28.69,28.81,50701.0
2023-04-04 13:00:00,28.8,29.16,28.78,29.0,118253.0,28.8,29.16,28.78,29.0,118253.0
2023-04-04 13:30:00,29.0,29.15,28.87,29.15,70295.0,29.0,29.15,28.87,29.15,70295.0
2023-04-04 14:00:00,29.14,29.24,29.03,29.09,61092.0,29.14,29.24,29.03,29.09,61092.0
2023-04-04 14:30:00,29.1,29.15,28.9,28.94,150387.0,29.1,29.15,28.9,28.94,150387.0
2023-04-04 15:00:00,28.96,28.98,28.79,28.88,86941.0,28.96,28.98,28.79,28.88,86941.0
2023-04-04 15:30:00,28.89,28.97,28.82,28.97,233844.0,28.89,28.97,28.82,28.97,233844.0
2023-04-05 09:30:00,29.12,29.17,28.87,29.03,196897.0,29.12,29.17,28.87,29.03,196897.0
2023-04-05 10:00:00,29.04,29.04,28.63,28.83,252536.0,29.04,29.04,28.63,28.83,252536.0
2023-04-05 10:30:00,28.9,29.08,28.47,28.77,181175.0,28.9,29.08,28.47,28.77,181175.0
2023-04-05 11:00:00,28.77,29.03,28.72,28.92,118438.0,28.77,29.03,28.72,28.92,118438.0
2023-04-05 11:30:00,28.83,29.05,28.83,29.04,91419.0,28.83,29.05,28.83,29.04,91419.0
2023-04-05 12:00:00,28.98,29.07,28.9,29.01,69187.0,28.98,29.07,28.9,29.01,69187.0
2023-04-05 12:30:00,29.0,29.11,28.9,29.05,52925.0,29.0,29.11,28.9,29.05,52925.0
2023-04-05 13:00:00,29.06,29.19,29.06,29.15,70485.0,29.06,29.19,29.06,29.15,70485.0
2023-04-05 13:30:00,29.17,29.19,29.05,29.15,46947.0,29.17,29.19,29.05,29.15,46947.0
2023-04-05 14:00:00,29.14,29.18,29.03,29.15,58064.0,29.14,29.18,29.03,29.15,58064.0
2023-04-05 14:30:00,29.16,29.16,28.98,29.01,159693.0,29.16,29.16,28.98,29.01,159693.0
2023-04-05 15:00:00,29.02,29.02,28.94,28.99,77623.0,29.02,29.02,28.94,28.99,77623.0
2023-04-05 15:30:00,28.98,29.0,28.95,28.96,402752.0,28.98,29.0,28.95,28.96,402752.0
2023-04-06 09:30:00,29.03,29.05,28.61,28.95,228393.0,29.03,29.05,28.61,28.95,228393.0
2023-04-06 10:00:00,28.98,29.09,28.81,28.94,125540.0,28.98,29.09,28.81,28.94,125540.0
2023-04-06 10:30:00,28.95,29.05,28.87,28.96,70095.0,28.95,29.05,28.87,28.96,70095.0
2023-04-06 11:00:00,28.96,29.06,28.91,28.93,83685.0,28.96,29.06,28.91,28.93,83685.0
2023-04-06 11:30:00,28.94,29.1,28.89,29.07,75260.0,28.94,29.1,28.89,29.07,75260.0
2023-04-06 12:00:00,29.06,29.08,28.76,28.78,128113.0,29.06,29.08,28.76,28.78,128113.0
2023-04-06 12:30:00,28.79,28.91,28.65,28.85,131032.0,28.79,28.91,28.65,28.85,131032.0
2023-04-06 13:00:00,28.85,28.96,28.82,28.96,44526.0,28.85,28.96,28.82,28.96,44526.0
2023-04-06 13:30:00,28.95,28.98,28.89,28.95,183069.0,28.95,28.98,28.89,28.95,183069.0
2023-04-06 14:00:00,28.95,29.04,28.89,29.02,62743.0,28.95,29.04,28.89,29.02,62743.0
2023-04-06 14:30:00,29.02,29.02,28.9,28.93,220399.0,29.02,29.02,28.9,28.93,220399.0
2023-04-06 15:00:00,28.93,28.98,28.92,28.96,51770.0,28.93,28.98,28.92,28.96,51770.0
2023-04-06 15:30:00,28.97,28.98,28.87,28.87,103620.0,28.97,28.98,28.87,28.87,103620.0
2023-04-10 09:30:00,28.9,29.16,28.9,28.96,168983.0,28.9,29.16,28.9,28.96,168983.0
2023-04-10 10:00:00,29.0,29.17,28.99,29.06,43279.0,29.0,29.17,28.99,29.06,43279.0
2023-04-10 10:30:00,29.08,29.33,28.82,28.83,91221.0,29.08,29.33,28.82,28.83,91221.0
2023-04-10 11:00:00,28.85,28.98,28.82,28.97,31909.0,28.85,28.98,28.82,28.97,31909.0
2023-04-10 11:30:00,28.92,28.92,28.6,28.64,71654.0,28.92,28.92,28.6,28.64,71654.0
2023-04-10 12:00:00,28.62,28.78,28.59,28.72,67299.0,28.62,28.78,28.59,28.72,67299.0
2023-04-10 12:30:00,28.71,28.75,28.6,28.64,54455.0,28.71,28.75,28.6,28.64,54455.0
2023-04-10 13:00:00,28.66,28.75,28.59,28.74,62139.0,28.66,28.75,28.59,28.74,62139.0
2023-04-10 13:30:00,28.75,28.82,28.67,28.75,29634.0,28.75,28.82,28.67,28.75,29634.0
2023-04-10 14:00:00,28.71,28.87,28.5,28.57,62115.0,28.71,28.87,28.5,28.57,62115.0
2023-04-10 14:30:00,28.57,28.64,28.51,28.62,67614.0,28.57,28.64,28.51,28.62,67614.0
2023-04-10 15:00:00,28.63,28.68,28.61,28.67,95537.0,28.63,28.68,28.61,28.67,95537.0
2023-04-10 15:30:00,28.65,28.67,28.57,28.62,173557.0,28.65,28.67,28.57,28.62,173557.0
2023-04-11 09:30:00,28.88,29.01,28.8,28.92,249219.0,28.88,29.01,28.8,28.92,249219.0
2023-04-11 10:00:00,28.93,29.25,28.93,29.22,333524.0,28.93,29.25,28.93,29.22,333524.0
2023-04-11 10:30:00,29.23,29.36,29.21,29.3,174599.0,29.23,29.36,29.21,29.3,174599.0
2023-04-11 11:00:00,29.3,29.51,29.3,29.34,290969.0,29.3,29.51,29.3,29.34,290969.0
2023-04-11 11:30:00,29.32,29.65,29.27,29.55,263368.0,29.32,29.65,29.27,29.55,263368.0
2023-04-11 12:00:00,29.57,29.58,29.45,29.53,74279.0,29.57,29.58,29.45,29.53,74279.0
2023-04-11 12:30:00,29.54,29.62,29.51,29.6,107168.0,29.54,29.62,29.51,29.6,107168.0
2023-04-11 13:00:00,29.6,29.61,29.47,29.51,128582.0,29.6,29.61,29.47,29.51,128582.0
2023-04-11 13:30:00,29.51,29.61,29.51,29.57,130379.0,29.51,29.61,29.51,29.57,130379.0
2023-04-11 14:00:00,29.57,29.64,29.52,29.61,103899.0,29.57,29.64,29.52,29.61,103899.0
2023-04-11 14:30:00,29.62,29.63,29.52,29.53,93696.0,29.62,29.63,29.52,29.53,93696.0
2023-04-11 15:00:00,29.53,29.57,29.47,29.55,60240.0,29.53,29.57,29.47,29.55,60240.0
2023-04-11 15:30:00,29.55,29.58,29.5,29.53,113823.0,29.55,29.58,29.5,29.53,113823.0
2023-04-12 09:30:00,30.0,30.39,29.97,30.23,196343.0,30.0,30.39,29.97,30.23,196343.0
2023-04-12 10:00:00,30.23,30.51,30.16,30.32,164768.0,30.23,30.51,30.16,30.32,164768.0
2023-04-12 10:30:00,30.34,30.48,30.1,30.34,57187.0,30.34,30.48,30.1,30.34,57187.0
2023-04-12 11:00:00,30.36,30.49,30.25,30.48,47459.0,30.36,30.49,30.25,30.48,47459.0
2023-04-12 11:30:00,30.43,30.63,30.26,30.61,85032.0,30.43,30.63,30.26,30.61,85032.0
2023-04-12 12:00:00,30.59,30.65,30.53,30.59,34521.0,30.59,30.65,30.53,30.59,34521.0
2023-04-12 12:30:00,30.6,30.68,30.56,30.68,61504.0,30.6,30.68,30.56,30.68,61504.0
2023-04-12 13:00:00,30.68,30.75,30.6,30.61,66948.0,30.68,30.75,30.6,30.61,66948.0
2023-04-12 13:30:00,30.61,30.64,30.53,30.58,60636.0,30.61,30.64,30.53,30.58,60636.0
2023-04-12 14:00:00,30.58,30.71,30.52,30.61,26105.0,30.58,30.71,30.52,30.61,26105.0
2023-04-12 14:30:00,30.6,30.71,30.59,30.64,32176.0,30.6,30.71,30.59,30.64,32176.0
2023-04-12 15:00:00,30.65,30.7,30.59,30.61,24193.0,30.65,30.7,30.59,30.61,24193.0
2023-04-12 15:30:00,30.6,30.67,30.59,30.63,119361.0,30.6,30.67,30.59,30.63,119361.0
2023-04-13 09:30:00,30.61,30.64,30.37,30.44,88904.0,30.61,30.64,30.37,30.44,88904.0
2023-04-13 10:00:00,30.45,30.68,30.42,30.66,65619.0,30.45,30.68,30.42,30.66,65619.0
2023-04-13 10:30:00,30.68,30.8,30.61,30.73,55778.0,30.68,30.8,30.61,30.73,55778.0
2023-04-13 11:00:00,30.72,30.83,30.53,30.53,52043.0,30.72,30.83,30.53,30.53,52043.0
2023-04-13 11:30:00,30.54,30.58,30.22,30.31,132755.0,30.54,30.58,30.22,30.31,132755.0
2023-04-13 12:00:00,30.3,30.36,30.16,30.21,48154.0,30.3,30.36,30.16,30.21,48154.0
2023-04-13 12:30:00,30.24,30.31,30.19,30.23,59298.0,30.24,30.31,30.19,30.23,59298.0
2023-04-13 13:00:00,30.21,30.32,30.11,30.29,64903.0,30.21,30.32,30.11,30.29,64903.0
2023-04-13 13:30:00,30.28,30.3,30.19,30.22,29702.0,30.28,30.3,30.19,30.22,29702.0
2023-04-13 14:00:00,30.21,30.29,30.12,30.12,35741.0,30.21,30.29,30.12,30.12,35741.0
2023-04-13 14:30:00,30.14,30.24,30.12,30.2,75042.0,30.14,30.24,30.12,30.2,75042.0
2023-04-13 15:00:00,30.21,30.26,30.17,30.26,77202.0,30.21,30.26,30.17,30.26,77202.0
2023-04-13 15:30:00,30.25,30.27,30.21,30.26,79644.0,30.25,30.27,30.21,30.26,79644.0
2023-04-14 09:30:00,30.42,30.69,30.42,30.6,229368.0,30.42,30.69,30.42,30.6,229368.0
2023-04-14 10:00:00,30.59,30.66,30.27,30.3,163967.0,30.59,30.66,30.27,30.3,163967.0
2023-04-14 10:30:00,30.27,30.29,29.85,30.19,193002.0,30.27,30.29,29.85,30.19,193002.0
2023-04-14 11:00:00,30.17,30.45,30.14,30.44,46438.0,30.17,30.45,30.14,30.44,46438.0
2023-04-14 11:30:00,30.44,30.48,30.32,30.37,47220.0,30.44,30.48,30.32,30.37,47220.0
2023-04-14 12:00:00,30.38,30.43,30.1,30.26,41204.0,30.38,30.43,30.1,30.26,41204.0
2023-04-14 12:30:00,30.27,30.4,30.19,30.38,29245.0,30.27,30.4,30.19,30.38,29245.0
2023-04-14 13:00:00,30.4,30.55,30.33,30.41,51839.0,30.4,30.55,30.33,30.41,51839.0
2023-04-14 13:30:00,30.42,30.51,30.31,30.4,16568.0,30.42,30.51,30.31,30.4,16568.0
2023-04-14 14:00:00,30.39,30.41,30.19,30.39,40840.0,30.39,30.41,30.19,30.39,40840.0
2023-04-14 14:30:00,30.37,30.39,30.27,30.33,11385.0,30.37,30.39,30.27,30.33,11385.0
2023-04-14 15:00:00,30.32,30.51,30.3,30.4,74447.0,30.32,30.51,30.3,30.4,74447.0
2023-04-14 15:30:00,30.39,30.46,30.39,30.42,124966.0,30.39,30.46,30.39,30.42,124966.0
2023-04-17 09:30:00,30.11,30.24,30.06,30.12,80132.0,30.11,30.24,30.06,30.12,80132.0
2023-04-17 10:00:00,30.14,30.25,30.03,30.09,40819.0,30.14,30.25,30.03,30.09,40819.0
2023-04-17 10:30:00,30.09,30.13,29.73,30.03,174658.0,30.09,30.13,29.73,30.03,174658.0
2023-04-17 11:00:00,30.07,30.13,29.55,29.65,164937.0,30.07,30.13,29.55,29.65,164937.0
2023-04-17 11:30:00,29.64,29.68,29.3,29.52,361493.0,29.64,29.68,29.3,29.52,361493.0
2023-04-17 12:00:00,29.5,29.57,29.42,29.46,73279.0,29.5,29.57,29.42,29.46,73279.0
2023-04-17 12:30:00,29.46,29.52,29.29,29.36,99618.0,29.46,29.52,29.29,29.36,99618.0
2023-04-17 13:00:00,29.34,29.51,29.32,29.5,62475.0,29.34,29.51,29.32,29.5,62475.0
2023-04-17 13:30:00,29.51,29.54,29.36,29.37,62227.0,29.51,29.54,29.36,29.37,62227.0
2023-04-17 14:00:00,29.36,29.51,29.23,29.51,89204.0,29.36,29.51,29.23,29.51,89204.0
2023-04-17 14:30:00,29.52,29.62,29.49,29.54,60013.0,29.52,29.62,29.49,29.54,60013.0
2023-04-17 15:00:00,29.55,29.64,29.55,29.62,61312.0,29.55,29.64,29.55,29.62,61312.0
2023-04-17 15:30:00,29.62,29.63,29.54,29.55,96566.0,29.62,29.63,29.54,29.55,96566.0
2023-04-18 09:30:00,29.62,29.66,29.14,29.16,189061.0,29.62,29.66,29.14,29.16,189061.0
2023-04-18 10:00:00,29.17,29.71,28.99,29.53,318416.0,29.17,29.71,28.99,29.53,318416.0
2023-04-18 10:30:00,29.52,29.72,29.47,29.59,81379.0,29.52,29.72,29.47,29.59,81379.0
2023-04-18 11:00:00,29.59,29.89,29.57,29.82,212699.0,29.59,29.89,29.57,29.82,212699.0
2023-04-18 11:30:00,29.77,29.94,29.74,29.87,83305.0,29.77,29.94,29.74,29.87,83305.0
2023-04-18 12:00:00,29.87,29.92,29.8,29.83,33986.0,29.87,29.92,29.8,29.83,33986.0
2023-04-18 12:30:00,29.83,29.86,29.77,29.79,35311.0,29.83,29.86,29.77,29.79,35311.0
2023-04-18 13:00:00,29.78,29.91,29.69,29.87,64255.0,29.78,29.91,29.69,29.87,64255.0
2023-04-18 13:30:00,29.88,29.94,29.76,29.78,31816.0,29.88,29.94,29.76,29.78,31816.0
2023-04-18 14:00:00,29.76,29.77,29.47,29.55,84090.0,29.76,29.77,29.47,29.55,84090.0
2023-04-18 14:30:00,29.54,29.55,29.49,29.5,13715.0,29.54,29.55,29.49,29.5,13715.0
2023-04-18 15:00:00,29.51,29.56,29.46,29.47,39559.0,29.51,29.56,29.46,29.47,39559.0
2023-04-18 15:30:00,29.48,29.49,29.44,29.47,58277.0,29.48,29.49,29.44,29.47,58277.0
2023-04-19 09:30:00,28.64,28.73,28.06,28.1,443153.0,28.64,28.73,28.06,28.1,443153.0
2023-04-19 10:00:00,28.11,28.59,27.98,28.53,420403.0,28.11,28.59,27.98,28.53,420403.0
2023-04-19 10:30:00,28.52,28.83,28.36,28.72,232677.0,28.52,28.83,28.36,28.72,232677.0
2023-04-19 11:00:00,28.72,28.83,28.53,28.82,80051.0,28.72,28.83,28.53,28.82,80051.0
2023-04-19 11:30:00,28.83,28.83,28.42,28.45,88670.0,28.83,28.83,28.42,28.45,88670.0
2023-04-19 12:00:00,28.46,28.47,28.18,28.26,109827.0,28.46,28.47,28.18,28.26,109827.0
2023-04-19 12:30:00,28.31,28.52,28.26,28.52,117739.0,28.31,28.52,28.26,28.52,117739.0
2023-04-19 13:00:00,28.52,28.84,28.5,28.82,201486.0,28.52,28.84,28.5,28.82,201486.0
2023-04-19 13:30:00,28.82,28.82,28.68,28.75,83423.0,28.82,28.82,28.68,28.75,83423.0
2023-04-19 14:00:00,28.74,28.78,28.36,28.4,76376.0,28.74,28.78,28.36,28.4,76376.0
2023-04-19 14:30:00,28.44,28.45,28.39,28.39,55777.0,28.44,28.45,28.39,28.39,55777.0
2023-04-19 15:00:00,28.4,28.42,28.32,28.36,48020.0,28.4,28.42,28.32,28.36,48020.0
2023-04-19 15:30:00,28.36,28.38,28.3,28.32,179622.0,28.36,28.38,28.3,28.32,179622.0
2023-04-20 09:30:00,27.27,27.56,27.22,27.35,347787.0,27.27,27.56,27.22,27.35,347787.0
2023-04-20 10:00:00,27.34,27.49,27.15,27.15,248601.0,27.34,27.49,27.15,27.15,248601.0
2023-04-20 10:30:00,27.15,27.39,27.09,27.2,269780.0,27.15,27.39,27.09,27.2,269780.0
2023-04-20 11:00:00,27.21,27.34,26.98,27.23,293554.0,27.21,27.34,26.98,27.23,293554.0
2023-04-20 11:30:00,27.2,27.34,27.15,27.16,78327.0,27.2,27.34,27.15,27.16,78327.0
2023-04-20 12:00:00,27.15,27.15,26.96,27.06,128982.0,27.15,27.15,26.96,27.06,128982.0
2023-04-20 12:30:00,27.06,27.41,27.01,27.41,97386.0,27.06,27.41,27.01,27.41,97386.0
2023-04-20 13:00:00,27.39,27.58,27.22,27.28,202072.0,27.39,27.58,27.22,27.28,202072.0
2023-04-20 13:30:00,27.29,27.39,27.27,27.34,59566.0,27.29,27.39,27.27,27.34,59566.0
2023-04-20 14:00:00,27.34,27.37,26.98,27.18,144129.0,27.34,27.37,26.98,27.18,144129.0
2023-04-20 14:30:00,27.19,27.2,27.11,27.18,86179.0,27.19,27.2,27.11,27.18,86179.0
2023-04-20 15:00:00,27.19,27.19,27.04,27.06,178257.0,27.19,27.19,27.04,27.06,178257.0
2023-04-20 15:30:00,27.06,27.09,26.99,27.02,190335.0,27.06,27.09,26.99,27.02,190335.0
2023-04-21 09:30:00,27.75,27.83,27.55,27.63,159519.0,27.75,27.83,27.55,27.63,159519.0
2023-04-21 10:00:00,27.6,27.77,27.52,27.73,200045.0,27.6,27.77,27.52,27.73,200045.0
2023-04-21 10:30:00,27.73,27.73,27.26,27.42,212851.0,27.73,27.73,27.26,27.42,212851.0
2023-04-21 11:00:00,27.42,27.7,27.4,27.66,130653.0,27.42,27.7,27.4,27.66,130653.0
2023-04-21 11:30:00,27.65,27.72,27.5,27.69,119877.0,27.65,27.72,27.5,27.69,119877.0
2023-04-21 12:00:00,27.69,27.77,27.67,27.68,127898.0,27.69,27.77,27.67,27.68,127898.0
2023-04-21 12:30:00,27.67,27.67,27.5,27.52,87637.0,27.67,27.67,27.5,27.52,87637.0
2023-04-21 13:00:00,27.52,27.56,27.43,27.49,106198.0,27.52,27.56,27.43,27.49,106198.0
2023-04-21 13:30:00,27.49,27.66,27.49,27.63,59202.0,27.49,27.66,27.49,27.63,59202.0
2023-04-21 14:00:00,27.64,27.79,27.59,27.79,42333.0,27.64,27.79,27.59,27.79,42333.0
2023-04-21 14:30:00,27.79,27.8,27.66,27.69,46235.0,27.79,27.8,27.66,27.69,46235.0
2023-04-21 15:00:00,27.69,27.7,27.64,27.67,51554.0,27.69,27.7,27.64,27.67,51554.0
2023-04-21 15:30:00,27.67,27.73,27.67,27.7,96845.0,27.67,27.73,27.67,27.7,96845.0
2023-04-24 09:30:00,27.64,28.16,27.51,28.03,284701.0,27.64,28.16,27.51,28.03,284701.0
2023-04-24 10:00:00,28.08,28.39,27.99,28.3,374844.0,28.08,28.39,27.99,28.3,374844.0
2023-04-24 10:30:00,28.29,28.36,28.06,28.08,174968.0,28.29,28.36,28.06,28.08,174968.0
2023-04-24 11:00:00,28.05,28.33,27.98,28.27,76593.0,28.05,28.33,27.98,28.27,76593.0
2023-04-24 11:30:00,28.22,28.47,28.22,28.41,134058.0,28.22,28.47,28.22,28.41,134058.0
2023-04-24 12:00:00,28.39,28.5,28.35,28.45,106672.0,28.39,28.5,28.35,28.45,106672.0
2023-04-24 12:30:00,28.46,28.62,28.46,28.49,121476.0,28.46,28.62,28.46,28.49,121476.0
2023-04-24 13:00:00,28.48,28.56,28.39,28.54,105034.0,28.48,28.56,28.39,28.54,105034.0
2023-04-24 13:30:00,28.53,28.67,28.47,28.5,82473.0,28.53,28.67,28.47,28.5,82473.0
2023-04-24 14:00:00,28.5,28.5,28.38,28.41,73957.0,28.5,28.5,28.38,28.41,73957.0
2023-04-24 14:30:00,28.4,28.45,28.38,28.43,91842.0,28.4,28.45,28.38,28.43,91842.0
2023-04-24 15:00:00,28.43,28.47,28.39,28.44,44297.0,28.43,28.47,28.39,28.44,44297.0
2023-04-24 15:30:00,28.44,28.44,28.36,28.4,90389.0,28.44,28.44,28.36,28.4,90389.0
2023-04-25 09:30:00,27.83,27.85,27.21,27.29,582850.0,27.83,27.85,27.21,27.29,582850.0
2023-04-25 10:00:00,27.27,27.4,27.01,27.05,250073.0,27.27,27.4,27.01,27.05,250073.0
2023-04-25 10:30:00,27.05,27.05,26.8,27.03,408847.0,27.05,27.05,26.8,27.03,408847.0
2023-04-25 11:00:00,27.05,27.24,26.86,27.1,150610.0,27.05,27.24,26.86,27.1,150610.0
2023-04-25 11:30:00,27.09,27.26,26.95,27.17,115593.0,27.09,27.26,26.95,27.17,115593.0
2023-04-25 12:00:00,27.19,27.34,27.17,27.33,121379.0,27.19,27.34,27.17,27.33,121379.0
2023-04-25 12:30:00,27.34,27.46,27.21,27.21,195420.0,27.34,27.46,27.21,27.21,195420.0
2023-04-25 13:00:00,27.2,27.26,26.88,26.97,272865.0,27.2,27.26,26.88,26.97,272865.0
2023-04-25 13:30:00,26.95,27.18,26.95,27.13,207353.0,26.95,27.18,26.95,27.13,207353.0
2023-04-25 14:00:00,27.12,27.18,26.98,27.04,73094.0,27.12,27.18,26.98,27.04,73094.0
2023-04-25 14:30:00,27.05,27.15,27.03,27.11,58813.0,27.05,27.15,27.03,27.11,58813.0
2023-04-25 15:00:00,27.12,27.15,27.07,27.09,42274.0,27.12,27.15,27.07,27.09,42274.0
2023-04-25 15:30:00,27.08,27.08,26.96,27.01,202868.0,27.08,27.08,26.96,27.01,202868.0
2023-04-26 09:30:00,26.7,26.75,26.27,26.3,344062.0,26.7,26.75,26.27,26.3,344062.0
2023-04-26 10:00:00,26.28,26.61,26.2,26.36,333777.0,26.28,26.61,26.2,26.36,333777.0
2023-04-26 10:30:00,26.37,26.81,26.37,26.78,155544.0,26.37,26.81,26.37,26.78,155544.0
2023-04-26 11:00:00,26.83,27.13,26.79,26.99,154283.0,26.83,27.13,26.79,26.99,154283.0
2023-04-26 11:30:00,27.0,27.16,27.0,27.06,88739.0,27.0,27.16,27.0,27.06,88739.0
2023-04-26 12:00:00,27.09,27.12,26.92,26.95,46823.0,27.09,27.12,26.92,26.95,46823.0
2023-04-26 12:30:00,26.95,26.96,26.59,26.62,195647.0,26.95,26.96,26.59,26.62,195647.0
2023-04-26 13:00:00,26.63,26.77,26.48,26.48,167742.0,26.63,26.77,26.48,26.48,167742.0
2023-04-26 13:30:00,26.49,26.55,26.26,26.27,223247.0,26.49,26.55,26.26,26.27,223247.0
2023-04-26 14:00:00,26.26,26.27,25.43,25.45,751932.0,26.26,26.27,25.43,25.45,751932.0
2023-04-26 14:30:00,25.46,25.54,25.28,25.38,374908.0,25.46,25.54,25.28,25.38,374908.0
2023-04-26 15:00:00,25.38,25.48,25.27,25.37,220068.0,25.38,25.48,25.27,25.37,220068.0
2023-04-26 15:30:00,25.37,25.42,25.3,25.38,311478.0,25.37,25.42,25.3,25.38,311478.0
2023-04-27 09:30:00,25.7,25.78,25.46,25.76,377797.0,25.7,25.78,25.46,25.76,377797.0
2023-04-27 10:00:00,25.78,25.98,25.69,25.71,182272.0,25.78,25.98,25.69,25.71,182272.0
2023-04-27 10:30:00,25.7,25.7,25.38,25.44,220313.0,25.7,25.7,25.38,25.44,220313.0
2023-04-27 11:00:00,25.43,25.74,25.22,25.64,279801.0,25.43,25.74,25.22,25.64,279801.0
2023-04-27 11:30:00,25.7,25.72,25.43,25.54,82135.0,25.7,25.72,25.43,25.54,82135.0
2023-04-27 12:00:00,25.55,25.7,25.42,25.66,55296.0,25.55,25.7,25.42,25.66,55296.0
2023-04-27 12:30:00,25.67,25.69,25.58,25.66,98695.0,25.67,25.69,25.58,25.66,98695.0
2023-04-27 13:00:00,25.66,25.8,25.62,25.8,76829.0,25.66,25.8,25.62,25.8,76829.0
2023-04-27 13:30:00,25.8,25.83,25.57,25.58,103254.0,25.8,25.83,25.57,25.58,103254.0
2023-04-27 14:00:00,25.58,25.64,25.36,25.63,137927.0,25.58,25.64,25.36,25.63,137927.0
2023-04-27 14:30:00,25.6,25.68,25.56,25.61,96051.0,25.6,25.68,25.56,25.61,96051.0
2023-04-27 15:00:00,25.62,25.67,25.6,25.64,70692.0,25.62,25.67,25.6,25.64,70692.0
2023-04-27 15:30:00,25.63,25.67,25.59,25.65,148050.0,25.63,25.67,25.59,25.65,148050.0
2023-04-28 09:30:00,25.59,25.83,25.42,25.46,167402.0,25.59,25.83,25.42,25.46,167402.0
2023-04-28 10:00:00,25.5,26.1,25.5,26.09,231097.0,25.5,26.1,25.5,26.09,231097.0
2023-04-28 10:30:00,26.12,26.2,25.92,26.14,211753.0,26.12,26.2,25.92,26.14,211753.0
2023-04-28 11:00:00,26.11,26.68,25.94,26.54,358554.0,26.11,26.68,25.94,26.54,358554.0
2023-04-28 11:30:00,26.55,26.66,26.46,26.66,191742.0,26.55,26.66,26.46,26.66,191742.0
2023-04-28 12:00:00,26.65,26.81,26.63,26.8,224433.0,26.65,26.81,26.63,26.8,224433.0
2023-04-28 12:30:00,26.8,26.8,26.58,26.58,118479.0,26.8,26.8,26.58,26.58,118479.0
2023-04-28 13:00:00,26.57,26.67,26.52,26.63,111830.0,26.57,26.67,26.52,26.63,111830.0
2023-04-28 13:30:00,26.64,26.91,26.6,26.88,224831.0,26.64,26.91,26.6,26.88,224831.0
2023-04-28 14:00:00,26.87,26.96,26.78,26.92,220332.0,26.87,26.96,26.78,26.92,220332.0
2023-04-28 14:30:00,26.88,26.9,26.82,26.88,95093.0,26.88,26.9,26.82,26.88,95093.0
2023-04-28 15:00:00,26.88,26.93,26.86,26.87,148911.0,26.88,26.93,26.86,26.87,148911.0
2023-04-28 15:30:00,26.88,26.92,26.82,26.91,182228.0,26.88,26.92,26.82,26.91,182228.0
2023-05-01 09:30:00,26.04,26.47,25.95,26.26,215835.0,26.04,26.47,25.95,26.26,215835.0
2023-05-01 10:00:00,26.25,26.44,26.0,26.06,126921.0,26.25,26.44,26.0,26.06,126921.0
2023-05-01 10:30:00,26.08,26.41,26.0,26.11,33629.0,26.08,26.41,26.0,26.11,33629.0
2023-05-01 11:00:00,26.1,26.17,25.83,26.06,147821.0,26.1,26.17,25.83,26.06,147821.0
2023-05-01 11:30:00,26.07,26.23,25.96,26.11,57566.0,26.07,26.23,25.96,26.11,57566.0
2023-05-01 12:00:00,26.08,26.15,26.0,26.07,28607.0,26.08,26.15,26.0,26.07,28607.0
2023-05-01 12:30:00,26.07,26.21,25.93,26.02,43163.0,26.07,26.21,25.93,26.02,43163.0
2023-05-01 13:00:00,26.01,26.06,25.5,25.55,356991.0,26.01,26.06,25.5,25.55,356991.0
2023-05-01 13:30:00,25.54,25.98,25.49,25.95,296238.0,25.54,25.98,25.49,25.95,296238.0
2023-05-01 14:00:00,25.98,26.2,25.9,26.17,74330.0,25.98,26.2,25.9,26.17,74330.0
2023-05-01 14:30:00,26.16,26.3,26.16,26.23,40322.0,26.16,26.3,26.16,26.23,40322.0
2023-05-01 15:00:00,26.23,26.24,26.16,26.2,57947.0,26.23,26.24,26.16,26.2,57947.0
2023-05-01 15:30:00,26.2,26.24,26.15,26.18,216901.0,26.2,26.24,26.15,26.18,216901.0
2023-05-02 09:30:00,25.38,25.38,24.66,24.71,1071911.0,25.38,25.38,24.66,24.71,1071911.0
2023-05-02 10:00:00,24.75,24.75,24.34,24.41,584115.0,24.75,24.75,24.34,24.41,584115.0
2023-05-02 10:30:00,24.43,24.44,23.99,23.99,697440.0,24.43,24.44,23.99,23.99,697440.0
2023-05-02 11:00:00,23.98,24.25,23.89,23.9,630423.0,23.98,24.25,23.89,23.9,630423.0
2023-05-02 11:30:00,23.93,24.09,23.79,23.96,412414.0,23.93,24.09,23.79,23.96,412414.0
2023-05-02 12:00:00,23.98,24.05,23.74,23.84,274077.0,23.98,24.05,23.74,23.84,274077.0
2023-05-02 12:30:00,23.82,23.91,23.72,23.8,128210.0,23.82,23.91,23.72,23.8,128210.0
2023-05-02 13:00:00,23.82,23.91,23.6,23.71,211070.0,23.82,23.91,23.6,23.71,211070.0
2023-05-02 13:30:00,23.72,23.83,23.71,23.71,286426.0,23.72,23.83,23.71,23.71,286426.0
2023-05-02 14:00:00,23.72,23.74,23.54,23.69,247381.0,23.72,23.74,23.54,23.69,247381.0
2023-05-02 14:30:00,23.73,23.84,23.65,23.83,1121088.0,23.73,23.84,23.65,23.83,1121088.0
2023-05-02 15:00:00,23.82,23.83,23.63,23.7,282714.0,23.82,23.83,23.63,23.7,282714.0
2023-05-02 15:30:00,23.7,23.72,23.63,23.64,258314.0,23.7,23.72,23.63,23.64,258314.0
2023-05-03 09:30:00,22.41,22.46,22.09,22.16,1033452.0,22.41,22.46,22.09,22.16,1033452.0
2023-05-03 10:00:00,22.16,22.32,22.0,22.3,586906.0,22.16,22.32,22.0,22.3,586906.0
2023-05-03 10:30:00,22.23,22.25,21.94,22.07,854332.0,22.23,22.25,21.94,22.07,854332.0
2023-05-03 11:00:00,22.13,22.31,21.82,21.85,724925.0,22.13,22.31,21.82,21.85,724925.0
2023-05-03 11:30:00,21.87,22.02,21.69,21.94,666397.0,21.87,22.02,21.69,21.94,666397.0
2023-05-03 12:00:00,21.96,22.21,21.88,22.07,288063.0,21.96,22.21,21.88,22.07,288063.0
2023-05-03 12:30:00,22.07,22.15,21.98,22.05,149524.0,22.07,22.15,21.98,22.05,149524.0
2023-05-03 13:00:00,22.06,22.2,21.96,22.19,447425.0,22.06,22.2,21.96,22.19,447425.0
2023-05-03 13:30:00,22.2,22.23,22.08,22.12,165719.0,22.2,22.23,22.08,22.12,165719.0
2023-05-03 14:00:00,22.15,22.3,21.95,22.03,395570.0,22.15,22.3,21.95,22.03,395570.0
2023-05-03 14:30:00,22.02,22.18,21.87,22.15,275357.0,22.02,22.18,21.87,22.15,275357.0
2023-05-03 15:00:00,22.15,22.18,21.86,21.89,196233.0,22.15,22.18,21.86,21.89,196233.0
2023-05-03 15:30:00,21.87,21.91,21.78,21.79,586248.0,21.87,21.91,21.78,21.79,586248.0
2023-05-04 09:30:00,21.89,22.16,21.66,21.89,581187.0,21.89,22.16,21.66,21.89,581187.0
2023-05-04 10:00:00,21.88,21.88,21.46,21.47,578451.0,21.88,21.88,21.46,21.47,578451.0
2023-05-04 10:30:00,21.48,21.85,21.41,21.74,1000479.0,21.48,21.85,21.41,21.74,1000479.0
2023-05-04 11:00:00,21.74,22.12,21.67,21.94,646291.0,21.74,22.12,21.67,21.94,646291.0
2023-05-04 11:30:00,21.94,22.0,21.85,21.94,231038.0,21.94,22.0,21.85,21.94,231038.0
2023-05-04 12:00:00,21.92,22.2,21.86,22.06,213560.0,21.92,22.2,21.86,22.06,213560.0
2023-05-04 12:30:00,22.06,22.07,21.91,22.03,195083.0,22.06,22.07,21.91,22.03,195083.0
2023-05-04 13:00:00,22.04,22.55,21.97,22.46,449074.0,22.04,22.55,21.97,22.46,449074.0
2023-05-04 13:30:00,22.46,22.5,22.05,22.17,202710.0,22.46,22.5,22.05,22.17,202710.0
2023-05-04 14:00:00,22.19,22.21,21.83,21.84,204188.0,22.19,22.21,21.83,21.84,204188.0
2023-05-04 14:30:00,21.84,21.87,21.79,21.84,263212.0,21.84,21.87,21.79,21.84,263212.0
2023-05-04 15:00:00,21.84,21.91,21.74,21.79,181647.0,21.84,21.91,21.74,21.79,181647.0
2023-05-04 15:30:00,21.79,22.01,21.78,21.94,2490977.0,21.79,22.01,21.78,21.94,2490977.0
2023-05-05 09:30:00,23.22,23.48,23.2,23.47,1108455.0,23.22,23.48,23.2,23.47,1108455.0
2023-05-05 10:00:00,23.46,23.59,23.34,23.39,544234.0,23.46,23.59,23.34,23.39,544234.0
2023-05-05 10:30:00,23.39,23.58,23.3,23.52,309137.0,23.39,23.58,23.3,23.52,309137.0
2023-05-05 11:00:00,23.53,23.55,23.19,23.3,175780.0,23.53,23.55,23.19,23.3,175780.0
2023-05-05 11:30:00,23.28,23.47,23.19,23.25,120414.0,23.28,23.47,23.19,23.25,120414.0
2023-05-05 12:00:00,23.25,23.39,23.22,23.31,82026.0,23.25,23.39,23.22,23.31,82026.0
2023-05-05 12:30:00,23.31,23.48,23.3,23.45,83968.0,23.31,23.48,23.3,23.45,83968.0
2023-05-05 13:00:00,23.46,23.54,23.41,23.46,278318.0,23.46,23.54,23.41,23.46,278318.0
2023-05-05 13:30:00,23.45,23.47,23.33,23.47,207758.0,23.45,23.47,23.33,23.47,207758.0
2023-05-05 14:00:00,23.47,23.67,23.44,23.47,357908.0,23.47,23.67,23.44,23.47,357908.0
2023-05-05 14:30:00,23.46,23.58,23.43,23.56,180240.0,23.46,23.58,23.43,23.56,180240.0
2023-05-05 15:00:00,23.54,23.58,23.51,23.55,116292.0,23.54,23.58,23.51,23.55,116292.0
2023-05-05 15:30:00,23.55,23.6,23.46,23.47,355124.0,23.55,23.6,23.46,23.47,355124.0
2023-05-08 09:30:00,24.5,24.74,24.24,24.29,761941.0,24.5,24.74,24.24,24.29,761941.0
2023-05-08 10:00:00,24.34,24.39,24.16,24.19,287908.0,24.34,24.39,24.16,24.19,287908.0
2023-05-08 10:30:00,24.21,24.45,24.16,24.37,198690.0,24.21,24.45,24.16,24.37,198690.0
2023-05-08 11:00:00,24.38,24.51,24.3,24.5,144354.0,24.38,24.51,24.3,24.5,144354.0
2023-05-08 11:30:00,24.49,24.54,24.42,24.5,120124.0,24.49,24.54,24.42,24.5,120124.0
2023-05-08 12:00:00,24.5,24.54,24.38,24.45,75319.0,24.5,24.54,24.38,24.45,75319.0
2023-05-08 12:30:00,24.45,24.59,24.4,24.46,115229.0,24.45,24.59,24.4,24.46,115229.0
2023-05-08 13:00:00,24.46,24.63,24.43,24.58,142149.0,24.46,24.63,24.43,24.58,142149.0
2023-05-08 13:30:00,24.58,24.66,24.57,24.61,159111.0,24.58,24.66,24.57,24.61,159111.0
2023-05-08 14:00:00,24.62,24.69,24.43,24.54,117151.0,24.62,24.69,24.43,24.54,117151.0
2023-05-08 14:30:00,24.54,24.58,24.51,24.54,88362.0,24.54,24.58,24.51,24.54,88362.0
2023-05-08 15:00:00,24.53,24.54,24.37,24.37,129601.0,24.53,24.54,24.37,24.37,129601.0
2023-05-08 15:30:00,24.38,24.43,24.34,24.35,139187.0,24.38,24.43,24.34,24.35,139187.0
2023-05-09 09:30:00,24.11,24.47,24.0,24.24,400139.0,24.11,24.47,24.0,24.24,400139.0
2023-05-09 10:00:00,24.27,24.33,24.02,24.05,101202.0,24.27,24.33,24.02,24.05,101202.0
2023-05-09 10:30:00,24.05,24.17,23.87,24.17,172871.0,24.05,24.17,23.87,24.17,172871.0
2023-05-09 11:00:00,24.18,24.2,23.55,23.56,196685.0,24.18,24.2,23.55,23.56,196685.0
2023-05-09 11:30:00,23.59,23.92,23.58,23.89,276764.0,23.59,23.92,23.58,23.89,276764.0
2023-05-09 12:00:00,23.9,24.38,23.87,24.09,796965.0,23.9,24.38,23.87,24.09,796965.0
2023-05-09 12:30:00,24.13,24.33,24.13,24.33,102213.0,24.13,24.33,24.13,24.33,102213.0
2023-05-09 13:00:00,24.32,24.68,24.25,24.67,222522.0,24.32,24.68,24.25,24.67,222522.0
2023-05-09 13:30:00,24.67,25.01,24.64,24.91,468638.0,24.67,25.01,24.64,24.91,468638.0
2023-05-09 14:00:00,24.92,25.04,24.83,25.0,455683.0,24.92,25.04,24.83,25.0,455683.0
2023-05-09 14:30:00,25.0,25.04,24.89,24.91,119790.0,25.0,25.04,24.89,24.91,119790.0
2023-05-09 15:00:00,24.92,24.94,24.87,24.92,243761.0,24.92,24.94,24.87,24.92,243761.0
2023-05-09 15:30:00,24.93,24.95,24.86,24.87,161046.0,24.93,24.95,24.86,24.87,161046.0
2023-05-10 09:30:00,24.79,24.79,24.2,24.33,421915.0,24.79,24.79,24.2,24.33,421915.0
2023-05-10 10:00:00,24.32,24.55,24.28,24.34,222718.0,24.32,24.55,24.28,24.34,222718.0
2023-05-10 10:30:00,24.34,24.64,24.05,24.26,318094.0,24.34,24.64,24.05,24.26,318094.0
2023-05-10 11:00:00,24.26,24.78,24.25,24.62,278029.0,24.26,24.78,24.25,24.62,278029.0
2023-05-10 11:30:00,24.6,24.61,24.41,24.53,154082.0,24.6,24.61,24.41,24.53,154082.0
2023-05-10 12:00:00,24.52,24.76,24.46,24.7,89232.0,24.52,24.76,24.46,24.7,89232.0
2023-05-10 12:30:00,24.71,24.74,24.46,24.53,135635.0,24.71,24.74,24.46,24.53,135635.0
2023-05-10 13:00:00,24.52,24.55,24.06,24.08,364101.0,24.52,24.55,24.06,24.08,364101.0
2023-05-10 13:30:00,24.09,24.28,23.95,24.19,313556.0,24.09,24.28,23.95,24.19,313556.0
2023-05-10 14:00:00,24.15,24.41,24.12,24.38,407640.0,24.15,24.41,24.12,24.38,407640.0
2023-05-10 14:30:00,24.42,24.47,24.34,24.42,72094.0,24.42,24.47,24.34,24.42,72094.0
2023-05-10 15:00:00,24.42,24.51,24.4,24.48,199675.0,24.42,24.51,24.4,24.48,199675.0
2023-05-10 15:30:00,24.49,24.59,24.48,24.54,133805.0,24.49,24.59,24.48,24.54,133805.0
2023-05-11 09:30:00,23.66,23.91,23.53,23.69,473022.0,23.66,23.91,23.53,23.69,473022.0
2023-05-11 10:00:00,23.67,23.77,23.22,23.37,606525.0,23.67,23.77,23.22,23.37,606525.0
2023-05-11 10:30:00,23.36,23.77,23.31,23.65,267526.0,23.36,23.77,23.31,23.65,267526.0
2023-05-11 11:00:00,23.64,23.91,23.64,23.76,230586.0,23.64,23.91,23.64,23.76,230586.0
2023-05-11 11:30:00,23.77,23.89,23.57,23.62,128899.0,23.77,23.89,23.57,23.62,128899.0
2023-05-11 12:00:00,23.62,23.79,23.57,23.77,95227.0,23.62,23.79,23.57,23.77,95227.0
2023-05-11 12:30:00,23.74,23.82,23.63,23.68,57467.0,23.74,23.82,23.63,23.68,57467.0
2023-05-11 13:00:00,23.67,23.71,23.47,23.49,112351.0,23.67,23.71,23.47,23.49,112351.0
2023-05-11 13:30:00,23.49,23.52,23.24,23.34,365617.0,23.49,23.52,23.24,23.34,365617.0
2023-05-11 14:00:00,23.35,23.5,23.25,23.3,124639.0,23.35,23.5,23.25,23.3,124639.0
2023-05-11 14:30:00,23.31,23.39,23.28,23.35,156901.0,23.31,23.39,23.28,23.35,156901.0
2023-05-11 15:00:00,23.36,23.67,23.28,23.63,265890.0,23.36,23.67,23.28,23.63,265890.0
2023-05-11 15:30:00,23.62,23.69,23.56,23.68,254623.0,23.62,23.69,23.56,23.68,254623.0
2023-05-12 09:30:00,23.67,23.81,23.54,23.77,274606.0,23.67,23.81,23.54,23.77,274606.0
2023-05-12 10:00:00,23.74,23.8,23.49,23.5,228909.0,23.74,23.8,23.49,23.5,228909.0
2023-05-12 10:30:00,23.5,23.54,23.16,23.35,264157.0,23.5,23.54,23.16,23.35,264157.0
2023-05-12 11:00:00,23.35,23.45,23.06,23.11,197909.0,23.35,23.45,23.06,23.11,197909.0
2023-05-12 11:30:00,23.09,23.11,22.77,22.85,350365.0,23.09,23.11,22.77,22.85,350365.0
2023-05-12 12:00:00,22.85,22.99,22.84,22.92,129311.0,22.85,22.99,22.84,22.92,129311.0
2023-05-12 12:30:00,22.91,23.07,22.82,22.84,221959.0,22.91,23.07,22.82,22.84,221959.0
2023-05-12 13:00:00,22.83,22.96,22.73,22.92,175201.0,22.83,22.96,22.73,22.92,175201.0
2023-05-12 13:30:00,22.92,22.93,22.71,22.75,206898.0,22.92,22.93,22.71,22.75,206898.0
2023-05-12 14:00:00,22.75,22.84,22.71,22.73,148753.0,22.75,22.84,22.71,22.73,148753.0
2023-05-12 14:30:00,22.73,22.81,22.7,22.77,222287.0,22.73,22.81,22.7,22.77,222287.0
2023-05-12 15:00:00,22.77,22.81,22.75,22.76,137661.0,22.77,22.81,22.75,22.76,137661.0
2023-05-12 15:30:00,22.77,22.8,22.74,22.75,287492.0,22.77,22.8,22.74,22.75,287492.0
2023-05-15 09:30:00,23.22,23.3,23.0,23.13,245328.0,23.22,23.3,23.0,23.13,245328.0
2023-05-15 10:00:00,23.15,23.32,23.01,23.31,131645.0,23.15,23.32,23.01,23.31,131645.0
2023-05-15 10:30:00,23.27,23.59,23.25,23.51,406000.0,23.27,23.59,23.25,23.51,406000.0
2023-05-15 11:00:00,23.51,23.57,23.3,23.39,176552.0,23.51,23.57,23.3,23.39,176552.0
2023-05-15 11:30:00,23.37,23.58,23.35,23.55,134116.0,23.37,23.58,23.35,23.55,134116.0
2023-05-15 12:00:00,23.56,23.6,23.4,23.59,111638.0,23.56,23.6,23.4,23.59,111638.0
2023-05-15 12:30:00,23.59,23.76,23.57,23.65,119925.0,23.59,23.76,23.57,23.65,119925.0
2023-05-15 13:00:00,23.64,23.66,23.47,23.47,86759.0,23.64,23.66,23.47,23.47,86759.0
2023-05-15 13:30:00,23.49,23.54,23.47,23.49,32769.0,23.49,23.54,23.47,23.49,32769.0
2023-05-15 14:00:00,23.5,23.63,23.43,23.44,99256.0,23.5,23.63,23.43,23.44,99256.0
2023-05-15 14:30:00,23.44,23.5,23.38,23.41,70616.0,23.44,23.5,23.38,23.41,70616.0
2023-05-15 15:00:00,23.41,23.43,23.39,23.4,45713.0,23.41,23.43,23.39,23.4,45713.0
2023-05-15 15:30:00,23.39,23.66,23.37,23.45,582358.0,23.39,23.66,23.37,23.45,582358.0
2023-05-16 09:30:00,23.52,23.84,23.44,23.59,862577.0,23.52,23.84,23.44,23.59,862577.0
2023-05-16 10:00:00,23.57,23.72,23.49,23.57,164580.0,23.57,23.72,23.49,23.57,164580.0
2023-05-16 10:30:00,23.57,23.62,23.18,23.21,425427.0,23.57,23.62,23.18,23.21,425427.0
2023-05-16 11:00:00,23.2,23.32,23.06,23.3,198603.0,23.2,23.32,23.06,23.3,198603.0
2023-05-16 11:30:00,23.29,23.42,23.14,23.24,197658.0,23.29,23.42,23.14,23.24,197658.0
2023-05-16 12:00:00,23.27,23.32,23.14,23.21,96585.0,23.27,23.32,23.14,23.21,96585.0
2023-05-16 12:30:00,23.21,23.33,23.18,23.29,102582.0,23.21,23.33,23.18,23.29,102582.0
2023-05-16 13:00:00,23.31,23.4,23.27,23.37,94139.0,23.31,23.4,23.27,23.37,94139.0
2023-05-16 13:30:00,23.37,23.37,23.25,23.27,70485.0,23.37,23.37,23.25,23.27,70485.0
2023-05-16 14:00:00,23.26,23.35,23.16,23.31,119509.0,23.26,23.35,23.16,23.31,119509.0
2023-05-16 14:30:00,23.3,23.3,23.19,23.23,60626.0,23.3,23.3,23.19,23.23,60626.0
2023-05-16 15:00:00,23.22,23.25,23.18,23.24,33626.0,23.22,23.25,23.18,23.24,33626.0
2023-05-16 15:30:00,23.25,23.25,23.13,23.13,168127.0,23.25,23.25,23.13,23.13,168127.0
2023-05-17 09:30:00,24.0,24.12,23.77,23.8,762997.0,24.0,24.12,23.77,23.8,762997.0
2023-05-17 10:00:00,23.79,24.05,23.72,24.01,178464.0,23.79,24.05,23.72,24.01,178464.0
2023-05-17 10:30:00,24.0,24.01,23.56,23.76,259173.0,24.0,24.01,23.56,23.76,259173.0
2023-05-17 11:00:00,23.76,24.33,23.69,24.23,388451.0,23.76,24.33,23.69,24.23,388451.0
2023-05-17 11:30:00,24.23,24.51,24.21,24.4,322283.0,24.23,24.51,24.21,24.4,322283.0
2023-05-17 12:00:00,24.41,24.66,24.41,24.66,284561.0,24.41,24.66,24.41,24.66,284561.0
2023-05-17 12:30:00,24.66,24.9,24.62,24.71,291995.0,24.66,24.9,24.62,24.71,291995.0
2023-05-17 13:00:00,24.72,24.76,24.63,24.72,175607.0,24.72,24.76,24.63,24.72,175607.0
2023-05-17 13:30:00,24.71,24.77,24.7,24.76,151994.0,24.71,24.77,24.7,24.76,151994.0
2023-05-17 14:00:00,24.75,24.75,24.6,24.67,182783.0,24.75,24.75,24.6,24.67,182783.0
2023-05-17 14:30:00,24.66,24.73,24.64,24.67,145450.0,24.66,24.73,24.64,24.67,145450.0
2023-05-17 15:00:00,24.67,24.71,24.6,24.63,86210.0,24.67,24.71,24.6,24.63,86210.0
2023-05-17 15:30:00,24.63,24.7,24.6,24.66,179023.0,24.63,24.7,24.6,24.66,179023.0
2023-05-18 09:30:00,24.47,24.47,24.06,24.23,308328.0,24.47,24.47,24.06,24.23,308328.0
2023-05-18 10:00:00,24.25,24.46,24.09,24.39,121619.0,24.25,24.46,24.09,24.39,121619.0
2023-05-18 10:30:00,24.41,24.49,24.16,24.38,101189.0,24.41,24.49,24.16,24.38,101189.0
2023-05-18 11:00:00,24.39,24.5,24.17,24.17,129294.0,24.39,24.5,24.17,24.17,129294.0
2023-05-18 11:30:00,24.17,24.26,24.01,24.05,123355.0,24.17,24.26,24.01,24.05,123355.0
2023-05-18 12:00:00,24.06,24.09,23.92,24.09,291407.0,24.06,24.09,23.92,24.09,291407.0
2023-05-18 12:30:00,24.09,24.16,24.02,24.05,183820.0,24.09,24.16,24.02,24.05,183820.0
2023-05-18 13:00:00,24.04,24.14,23.95,24.01,160901.0,24.04,24.14,23.95,24.01,160901.0
2023-05-18 13:30:00,24.0,24.07,23.94,23.96,270574.0,24.0,24.07,23.94,23.96,270574.0
2023-05-18 14:00:00,23.96,24.17,23.9,24.15,247562.0,23.96,24.17,23.9,24.15,247562.0
2023-05-18 14:30:00,24.14,24.16,24.09,24.13,62082.0,24.14,24.16,24.09,24.13,62082.0
2023-05-18 15:00:00,24.15,24.25,24.12,24.19,98549.0,24.15,24.25,24.12,24.19,98549.0
2023-05-18 15:30:00,24.19,24.28,24.17,24.22,290565.0,24.19,24.28,24.17,24.22,290565.0
2023-05-19 09:30:00,24.62,24.69,24.43,24.48,318796.0,24.62,24.69,24.43,24.48,318796.0
2023-05-19 10:00:00,24.49,24.54,24.34,24.48,186548.0,24.49,24.54,24.34,24.48,186548.0
2023-05-19 10:30:00,24.47,24.52,24.12,24.3,288691.0,24.47,24.52,24.12,24.3,288691.0
2023-05-19 11:00:00,24.31,24.39,23.96,24.0,186642.0,24.31,24.39,23.96,24.0,186642.0
2023-05-19 11:30:00,24.01,24.11,23.73,23.98,319739.0,24.01,24.11,23.73,23.98,319739.0
2023-05-19 12:00:00,23.96,24.04,23.85,23.93,254704.0,23.96,24.04,23.85,23.93,254704.0
2023-05-19 12:30:00,23.95,24.09,23.87,24.0,65475.0,23.95,24.09,23.87,24.0,65475.0
2023-05-19 13:00:00,24.02,24.12,23.66,23.71,148142.0,24.02,24.12,23.66,23.71,148142.0
2023-05-19 13:30:00,23.72,23.81,23.62,23.64,95362.0,23.72,23.81,23.62,23.64,95362.0
2023-05-19 14:00:00,23.63,23.87,23.62,23.87,99593.0,23.63,23.87,23.62,23.87,99593.0
2023-05-19 14:30:00,23.85,23.97,23.84,23.97,83084.0,23.85,23.97,23.84,23.97,83084.0
2023-05-19 15:00:00,23.96,23.96,23.88,23.93,125465.0,23.96,23.96,23.88,23.93,125465.0
2023-05-19 15:30:00,23.94,24.07,23.92,24.05,107753.0,23.94,24.07,23.92,24.05,107753.0
2023-05-22 09:30:00,23.84,23.97,23.67,23.91,218397.0,23.84,23.97,23.67,23.91,218397.0
2023-05-22 10:00:00,23.95,24.02,23.8,23.93,159800.0,23.95,24.02,23.8,23.93,159800.0
2023-05-22 10:30:00,23.95,24.07,23.75,23.85,89378.0,23.95,24.07,23.75,23.85,89378.0
2023-05-22 11:00:00,23.87,24.07,23.77,24.05,111357.0,23.87,24.07,23.77,24.05,111357.0
2023-05-22 11:30:00,24.05,24.21,23.99,24.04,123162.0,24.05,24.21,23.99,24.04,123162.0
2023-05-22 12:00:00,24.08,24.17,23.93,24.01,46897.0,24.08,24.17,23.93,24.01,46897.0
2023-05-22 12:30:00,24.02,24.24,24.0,24.12,85965.0,24.02,24.24,24.0,24.12,85965.0
2023-05-22 13:00:00,24.11,24.33,24.11,24.31,195936.0,24.11,24.33,24.11,24.31,195936.0
2023-05-22 13:30:00,24.31,24.34,24.24,24.25,71155.0,24.31,24.34,24.24,24.25,71155.0
2023-05-22 14:00:00,24.24,24.24,24.04,24.04,92189.0,24.24,24.24,24.04,24.04,92189.0
2023-05-22 14:30:00,24.07,24.11,24.06,24.07,27505.0,24.07,24.11,24.06,24.07,27505.0
2023-05-22 15:00:00,24.07,24.08,24.04,24.07,19950.0,24.07,24.08,24.04,24.07,19950.0
2023-05-22 15:30:00,24.07,24.09,24.01,24.05,81017.0,24.07,24.09,24.01,24.05,81017.0
2023-05-23 09:30:00,24.55,24.98,24.47,24.98,577698.0,24.55,24.98,24.47,24.98,577698.0
2023-05-23 10:00:00,24.99,25.12,24.67,24.77,486857.0,24.99,25.12,24.67,24.77,486857.0
2023-05-23 10:30:00,24.77,24.89,24.67,24.72,291881.0,24.77,24.89,24.67,24.72,291881.0
2023-05-23 11:00:00,24.72,24.91,24.68,24.81,183178.0,24.72,24.91,24.68,24.81,183178.0
2023-05-23 11:30:00,24.8,24.97,24.79,24.9,167691.0,24.8,24.97,24.79,24.9,167691.0
2023-05-23 12:00:00,24.9,24.94,24.82,24.87,75749.0,24.9,24.94,24.82,24.87,75749.0
2023-05-23 12:30:00,24.87,24.93,24.79,24.89,60850.0,24.87,24.93,24.79,24.89,60850.0
2023-05-23 13:00:00,24.88,24.98,24.86,24.89,96161.0,24.88,24.98,24.86,24.89,96161.0
2023-05-23 13:30:00,24.87,24.92,24.81,24.9,85509.0,24.87,24.92,24.81,24.9,85509.0
2023-05-23 14:00:00,24.89,24.95,24.53,24.64,189331.0,24.89,24.95,24.53,24.64,189331.0
2023-05-23 14:30:00,24.63,24.67,24.61,24.64,64406.0,24.63,24.67,24.61,24.64,64406.0
2023-05-23 15:00:00,24.64,24.75,24.62,24.74,75832.0,24.64,24.75,24.62,24.74,75832.0
2023-05-23 15:30:00,24.72,24.77,24.7,24.75,130789.0,24.72,24.77,24.7,24.75,130789.0
2023-05-24 09:30:00,25.46,25.58,25.34,25.34,571991.0,25.46,25.58,25.34,25.34,571991.0
2023-05-24 10:00:00,25.34,25.44,25.23,25.24,140193.0,25.34,25.44,25.23,25.24,140193.0
2023-05-24 10:30:00,25.23,25.71,25.23,25.6,481310.0,25.23,25.71,25.23,25.6,481310.0
2023-05-24 11:00:00,25.6,25.64,25.42,25.47,106372.0,25.6,25.64,25.42,25.47,106372.0
2023-05-24 11:30:00,25.48,25.56,25.4,25.56,179337.0,25.48,25.56,25.4,25.56,179337.0
2023-05-24 12:00:00,25.56,25.69,25.23,25.24,198691.0,25.56,25.69,25.23,25.24,198691.0
2023-05-24 12:30:00,25.23,25.24,24.8,25.07,611563.0,25.23,25.24,24.8,25.07,611563.0
2023-05-24 13:00:00,25.08,25.1,24.86,24.96,200509.0,25.08,25.1,24.86,24.96,200509.0
2023-05-24 13:30:00,24.98,25.24,24.98,25.22,96585.0,24.98,25.24,24.98,25.22,96585.0
2023-05-24 14:00:00,25.22,25.61,25.19,25.6,135108.0,25.22,25.61,25.19,25.6,135108.0
2023-05-24 14:30:00,25.58,25.61,25.17,25.2,107720.0,25.58,25.61,25.17,25.2,107720.0
2023-05-24 15:00:00,25.19,25.32,25.1,25.26,159877.0,25.19,25.32,25.1,25.26,159877.0
2023-05-24 15:30:00,25.25,25.34,25.23,25.33,259843.0,25.25,25.34,25.23,25.33,259843.0
2023-05-25 09:30:00,24.5,24.52,24.14,24.34,551728.0,24.5,24.52,24.14,24.34,551728.0
2023-05-25 10:00:00,24.33,24.4,24.1,24.29,308965.0,24.33,24.4,24.1,24.29,308965.0
2023-05-25 10:30:00,24.27,24.52,24.18,24.49,227654.0,24.27,24.52,24.18,24.49,227654.0
2023-05-25 11:00:00,24.45,24.61,24.17,24.22,225775.0,24.45,24.61,24.17,24.22,225775.0
2023-05-25 11:30:00,24.22,24.22,23.49,23.69,753021.0,24.22,24.22,23.49,23.69,753021.0
2023-05-25 12:00:00,23.69,23.8,23.64,23.74,392318.0,23.69,23.8,23.64,23.74,392318.0
2023-05-25 12:30:00,23.75,24.0,23.75,23.92,216501.0,23.75,24.0,23.75,23.92,216501.0
2023-05-25 13:00:00,23.94,24.0,23.84,23.96,155368.0,23.94,24.0,23.84,23.96,155368.0
2023-05-25 13:30:00,23.96,24.0,23.88,23.95,69169.0,23.96,24.0,23.88,23.95,69169.0
2023-05-25 14:00:00,23.94,24.13,23.94,24.08,120377.0,23.94,24.13,23.94,24.08,120377.0
2023-05-25 14:30:00,24.05,24.08,23.97,24.06,114206.0,24.05,24.08,23.97,24.06,114206.0
2023-05-25 15:00:00,24.06,24.2,24.06,24.19,122389.0,24.06,24.2,24.06,24.19,122389.0
2023-05-25 15:30:00,24.18,24.18,24.11,24.16,117149.0,24.18,24.18,24.11,24.16,117149.0
2023-05-26 09:30:00,24.7,24.76,24.56,24.63,386510.0,24.7,24.76,24.56,24.63,386510.0
2023-05-26 10:00:00,24.61,24.81,24.59,24.67,121416.0,24.61,24.81,24.59,24.67,121416.0
2023-05-26 10:30:00,24.66,24.69,24.37,24.42,146154.0,24.66,24.69,24.37,24.42,146154.0
2023-05-26 11:00:00,24.44,24.78,24.43,24.69,148615.0,24.44,24.78,24.43,24.69,148615.0
2023-05-26 11:30:00,24.65,24.74,24.44,24.55,118669.0,24.65,24.74,24.44,24.55,118669.0
2023-05-26 12:00:00,24.56,24.7,24.51,24.64,80065.0,24.56,24.7,24.51,24.64,80065.0
2023-05-26 12:30:00,24.65,24.71,24.49,24.53,91027.0,24.65,24.71,24.49,24.53,91027.0
2023-05-26 13:00:00,24.5,24.58,24.49,24.49,52365.0,24.5,24.58,24.49,24.49,52365.0
2023-05-26 13:30:00,24.5,24.6,24.48,24.56,81684.0,24.5,24.6,24.48,24.56,81684.0
2023-05-26 14:00:00,24.59,24.67,24.49,24.64,109084.0,24.59,24.67,24.49,24.64,109084.0
2023-05-26 14:30:00,24.64,24.72,24.6,24.7,135865.0,24.64,24.72,24.6,24.7,135865.0
2023-05-26 15:00:00,24.7,24.78,24.69,24.76,114990.0,24.7,24.78,24.69,24.76,114990.0
2023-05-26 15:30:00,24.75,24.8,24.7,24.7,207511.0,24.75,24.8,24.7,24.7,207511.0
2023-05-30 09:30:00,23.28,23.36,22.91,23.13,743208.0,23.28,23.36,22.91,23.13,743208.0
2023-05-30 10:00:00,23.1,23.35,22.94,23.06,940635.0,23.1,23.35,22.94,23.06,940635.0
2023-05-30 10:30:00,23.05,23.11,22.76,22.86,520101.0,23.05,23.11,22.76,22.86,520101.0
2023-05-30 11:00:00,22.86,23.16,22.86,23.08,317288.0,22.86,23.16,22.86,23.08,317288.0
2023-05-30 11:30:00,23.11,23.11,22.71,22.77,404178.0,23.11,23.11,22.71,22.77,404178.0
2023-05-30 12:00:00,22.78,22.91,22.72,22.89,168408.0,22.78,22.91,22.72,22.89,168408.0
2023-05-30 12:30:00,22.88,22.96,22.67,22.77,267122.0,22.88,22.96,22.67,22.77,267122.0
2023-05-30 13:00:00,22.74,22.74,22.46,22.55,347613.0,22.74,22.74,22.46,22.55,347613.0
2023-05-30 13:30:00,22.55,22.71,22.54,22.57,258565.0,22.55,22.71,22.54,22.57,258565.0
2023-05-30 14:00:00,22.56,22.75,22.55,22.71,198388.0,22.56,22.75,22.55,22.71,198388.0
2023-05-30 14:30:00,22.71,22.85,22.7,22.81,274892.0,22.71,22.85,22.7,22.81,274892.0
2023-05-30 15:00:00,22.81,22.86,22.79,22.83,153928.0,22.81,22.86,22.79,22.83,153928.0
2023-05-30 15:30:00,22.84,22.86,22.82,22.84,317288.0,22.84,22.86,22.82,22.84,317288.0
2023-05-31 09:30:00,22.33,22.51,22.1,22.23,582882.0,22.33,22.51,22.1,22.23,582882.0
2023-05-31 10:00:00,22.22,22.29,22.06,22.18,222975.0,22.22,22.29,22.06,22.18,222975.0
2023-05-31 10:30:00,22.16,22.74,22.14,22.41,497089.0,22.16,22.74,22.14,22.41,497089.0
2023-05-31 11:00:00,22.4,22.41,22.17,22.23,305699.0,22.4,22.41,22.17,22.23,305699.0
2023-05-31 11:30:00,22.24,22.55,22.24,22.43,177053.0,22.24,22.55,22.24,22.43,177053.0
2023-05-31 12:00:00,22.43,22.64,22.4,22.51,104029.0,22.43,22.64,22.4,22.51,104029.0
2023-05-31 12:30:00,22.48,22.48,22.24,22.25,175002.0,22.48,22.48,22.24,22.25,175002.0
2023-05-31 13:00:00,22.26,22.26,22.16,22.18,105698.0,22.26,22.26,22.16,22.18,105698.0
2023-05-31 13:30:00,22.22,22.34,22.13,22.15,152672.0,22.22,22.34,22.13,22.15,152672.0
2023-05-31 14:00:00,22.16,22.16,21.74,21.88,557184.0,22.16,22.16,21.74,21.88,557184.0
2023-05-31 14:30:00,21.87,21.97,21.83,21.89,212316.0,21.87,21.97,21.83,21.89,212316.0
2023-05-31 15:00:00,21.89,21.91,21.76,21.79,248365.0,21.89,21.91,21.76,21.79,248365.0
2023-05-31 15:30:00,21.79,21.8,21.66,21.66,501797.0,21.79,21.8,21.66,21.66,501797.0
2023-06-01 09:30:00,21.74,22.03,21.71,21.87,398253.0,21.74,22.03,21.71,21.87,398253.0
2023-06-01 10:00:00,21.88,22.02,21.81,21.94,201153.0,21.88,22.02,21.81,21.94,201153.0
2023-06-01 10:30:00,21.94,22.43,21.92,22.32,384713.0,21.94,22.43,21.92,22.32,384713.0
2023-06-01 11:00:00,22.33,23.17,22.24,23.09,1161732.0,22.33,23.17,22.24,23.09,1161732.0
2023-06-01 11:30:00,23.09,23.39,23.06,23.36,498335.0,23.09,23.39,23.06,23.36,498335.0
2023-06-01 12:00:00,23.36,23.55,23.34,23.5,379560.0,23.36,23.55,23.34,23.5,379560.0
2023-06-01 12:30:00,23.51,23.52,23.38,23.44,243389.0,23.51,23.52,23.38,23.44,243389.0
2023-06-01 13:00:00,23.44,23.44,23.3,23.33,130874.0,23.44,23.44,23.3,23.33,130874.0
2023-06-01 13:30:00,23.34,23.37,23.26,23.29,92455.0,23.34,23.37,23.26,23.29,92455.0
2023-06-01 14:00:00,23.28,23.31,22.98,23.05,166075.0,23.28,23.31,22.98,23.05,166075.0
2023-06-01 14:30:00,23.05,23.11,23.01,23.07,109067.0,23.05,23.11,23.01,23.07,109067.0
2023-06-01 15:00:00,23.07,23.07,23.02,23.04,51531.0,23.07,23.07,23.02,23.04,51531.0
2023-06-01 15:30:00,23.03,23.04,22.97,23.01,156558.0,23.03,23.04,22.97,23.01,156558.0
2023-06-02 09:30:00,24.11,24.19,24.03,24.13,542663.0,24.11,24.19,24.03,24.13,542663.0
2023-06-02 10:00:00,24.14,24.29,24.01,24.03,433874.0,24.14,24.29,24.01,24.03,433874.0
2023-06-02 10:30:00,24.04,24.05,23.77,23.83,553652.0,24.04,24.05,23.77,23.83,553652.0
2023-06-02 11:00:00,23.85,24.0,23.74,23.92,229503.0,23.85,24.0,23.74,23.92,229503.0
2023-06-02 11:30:00,23.91,23.98,23.64,23.96,252851.0,23.91,23.98,23.64,23.96,252851.0
2023-06-02 12:00:00,23.97,24.08,23.91,24.03,165648.0,23.97,24.08,23.91,24.03,165648.0
2023-06-02 12:30:00,24.03,24.05,23.82,23.94,118593.0,24.03,24.05,23.82,23.94,118593.0
2023-06-02 13:00:00,23.94,24.03,23.88,23.95,89838.0,23.94,24.03,23.88,23.95,89838.0
2023-06-02 13:30:00,23.95,24.06,23.95,24.05,121281.0,23.95,24.06,23.95,24.05,121281.0
2023-06-02 14:00:00,24.06,24.13,23.95,24.0,670787.0,24.06,24.13,23.95,24.0,670787.0
2023-06-02 14:30:00,24.04,24.06,23.93,24.0,133134.0,24.04,24.06,23.93,24.0,133134.0
2023-06-02 15:00:00,24.0,24.23,23.99,24.2,395730.0,24.0,24.23,23.99,24.2,395730.0
2023-06-02 15:30:00,24.2,24.21,24.08,24.11,292311.0,24.2,24.21,24.08,24.11,292311.0
2023-06-05 09:30:00,25.0,25.01,24.55,24.59,609798.0,25.0,25.01,24.55,24.59,609798.0
2023-06-05 10:00:00,24.6,24.67,24.16,24.47,448961.0,24.6,24.67,24.16,24.47,448961.0
2023-06-05 10:30:00,24.48,24.56,24.21,24.46,219230.0,24.48,24.56,24.21,24.46,219230.0
2023-06-05 11:00:00,24.47,24.67,24.3,24.64,301682.0,24.47,24.67,24.3,24.64,301682.0
2023-06-05 11:30:00,24.64,24.64,24.39,24.54,145799.0,24.64,24.64,24.39,24.54,145799.0
2023-06-05 12:00:00,24.54,24.66,24.49,24.6,103256.0,24.54,24.66,24.49,24.6,103256.0
2023-06-05 12:30:00,24.61,24.71,24.54,24.71,73451.0,24.61,24.71,24.54,24.71,73451.0
2023-06-05 13:00:00,24.69,24.7,24.44,24.44,105073.0,24.69,24.7,24.44,24.44,105073.0
2023-06-05 13:30:00,24.45,24.51,24.42,24.48,110118.0,24.45,24.51,24.42,24.48,110118.0
2023-06-05 14:00:00,24.46,24.52,24.16,24.2,136229.0,24.46,24.52,24.16,24.2,136229.0
2023-06-05 14:30:00,24.22,24.24,24.07,24.13,106499.0,24.22,24.24,24.07,24.13,106499.0
2023-06-05 15:00:00,24.13,24.17,24.06,24.07,248573.0,24.13,24.17,24.06,24.07,248573.0
2023-06-05 15:30:00,24.08,24.15,23.98,24.03,245820.0,24.08,24.15,23.98,24.03,245820.0
2023-06-06 09:30:00,23.35,23.58,23.28,23.41,338116.0,23.35,23.58,23.28,23.41,338116.0
2023-06-06 10:00:00,23.43,23.84,23.4,23.81,303575.0,23.43,23.84,23.4,23.81,303575.0
2023-06-06 10:30:00,23.8,24.13,23.8,24.02,182775.0,23.8,24.13,23.8,24.02,182775.0
2023-06-06 11:00:00,24.03,24.28,23.99,23.99,220871.0,24.03,24.28,23.99,23.99,220871.0
2023-06-06 11:30:00,24.02,24.1,23.84,23.92,97631.0,24.02,24.1,23.84,23.92,97631.0
2023-06-06 12:00:00,23.89,24.03,23.84,23.93,110979.0,23.89,24.03,23.84,23.93,110979.0
2023-06-06 12:30:00,23.94,24.04,23.91,24.0,64685.0,23.94,24.04,23.91,24.0,64685.0
2023-06-06 13:00:00,23.95,24.04,23.92,23.95,65814.0,23.95,24.04,23.92,23.95,65814.0
2023-06-06 13:30:00,24.0,24.04,23.93,24.0,136507.0,24.0,24.04,23.93,24.0,136507.0
2023-06-06 14:00:00,24.0,24.07,23.92,23.92,56489.0,24.0,24.07,23.92,23.92,56489.0
2023-06-06 14:30:00,23.93,23.94,23.86,23.89,92115.0,23.93,23.94,23.86,23.89,92115.0
2023-06-06 15:00:00,23.9,23.94,23.89,23.93,29706.0,23.9,23.94,23.89,23.93,29706.0
2023-06-06 15:30:00,23.93,23.97,23.8,23.83,216052.0,23.93,23.97,23.8,23.83,216052.0
2023-06-07 09:30:00,24.3,24.57,24.1,24.43,482776.0,24.3,24.57,24.1,24.43,482776.0
2023-06-07 10:00:00,24.43,24.63,24.39,24.51,305652.0,24.43,24.63,24.39,24.51,305652.0
2023-06-07 10:30:00,24.49,24.64,24.39,24.43,247910.0,24.49,24.64,24.39,24.43,247910.0
2023-06-07 11:00:00,24.44,24.67,24.32,24.61,252007.0,24.44,24.67,24.32,24.61,252007.0
2023-06-07 11:30:00,24.6,24.84,24.58,24.83,185877.0,24.6,24.84,24.58,24.83,185877.0
2023-06-07 12:00:00,24.81,24.83,24.63,24.71,257054.0,24.81,24.83,24.63,24.71,257054.0
2023-06-07 12:30:00,24.71,24.75,24.52,24.57,125148.0,24.71,24.75,24.52,24.57,125148.0
2023-06-07 13:00:00,24.58,24.7,24.51,24.52,99091.0,24.58,24.7,24.51,24.52,99091.0
2023-06-07 13:30:00,24.55,24.6,24.5,24.6,60772.0,24.55,24.6,24.5,24.6,60772.0
2023-06-07 14:00:00,24.6,24.63,24.46,24.48,131374.0,24.6,24.63,24.46,24.48,131374.0
2023-06-07 14:30:00,24.48,24.51,24.42,24.44,43945.0,24.48,24.51,24.42,24.44,43945.0
2023-06-07 15:00:00,24.45,24.51,24.44,24.47,85116.0,24.45,24.51,24.44,24.47,85116.0
2023-06-07 15:30:00,24.48,24.55,24.44,24.5,186736.0,24.48,24.55,24.44,24.5,186736.0
2023-06-08 09:30:00,24.63,24.67,24.17,24.33,320350.0,24.63,24.67,24.17,24.33,320350.0
2023-06-08 10:00:00,24.35,24.38,24.2,24.25,121702.0,24.35,24.38,24.2,24.25,121702.0
2023-06-08 10:30:00,24.24,24.35,24.01,24.21,237594.0,24.24,24.35,24.01,24.21,237594.0
2023-06-08 11:00:00,24.25,24.25,23.96,24.03,227835.0,24.25,24.25,23.96,24.03,227835.0
2023-06-08 11:30:00,24.0,24.03,22.54,22.62,1432525.0,24.0,24.03,22.54,22.62,1432525.0
2023-06-08 12:00:00,22.61,23.59,22.44,23.26,1526233.0,22.61,23.59,22.44,23.26,1526233.0
2023-06-08 12:30:00,23.26,23.51,22.94,23.42,489634.0,23.26,23.51,22.94,23.42,489634.0
2023-06-08 13:00:00,23.4,23.78,23.39,23.67,374417.0,23.4,23.78,23.39,23.67,374417.0
2023-06-08 13:30:00,23.69,23.94,23.62,23.85,567735.0,23.69,23.94,23.62,23.85,567735.0
2023-06-08 14:00:00,23.84,23.96,23.65,23.76,188427.0,23.84,23.96,23.65,23.76,188427.0
2023-06-08 14:30:00,23.76,23.76,23.67,23.74,182876.0,23.76,23.76,23.67,23.74,182876.0
2023-06-08 15:00:00,23.74,23.76,23.69,23.76,88440.0,23.74,23.76,23.69,23.76,88440.0
2023-06-08 15:30:00,23.75,23.76,23.58,23.62,205738.0,23.75,23.76,23.58,23.62,205738.0
2023-06-09 09:30:00,23.75,23.94,23.57,23.73,727474.0,23.75,23.94,23.57,23.73,727474.0
2023-06-09 10:00:00,23.73,24.01,23.73,23.96,198202.0,23.73,24.01,23.73,23.96,198202.0
2023-06-09 10:30:00,23.98,24.15,23.91,24.08,306997.0,23.98,24.15,23.91,24.08,306997.0
2023-06-09 11:00:00,24.07,24.1,23.85,23.89,134628.0,24.07,24.1,23.85,23.89,134628.0
2023-06-09 11:30:00,23.9,24.03,23.77,23.83,160577.0,23.9,24.03,23.77,23.83,160577.0
2023-06-09 12:00:00,23.83,23.91,23.69,23.71,75230.0,23.83,23.91,23.69,23.71,75230.0
2023-06-09 12:30:00,23.71,23.87,23.7,23.74,65123.0,23.71,23.87,23.7,23.74,65123.0
2023-06-09 13:00:00,23.73,23.74,23.43,23.54,209420.0,23.73,23.74,23.43,23.54,209420.0
2023-06-09 13:30:00,23.52,23.55,23.23,23.35,261751.0,23.52,23.55,23.23,23.35,261751.0
2023-06-09 14:00:00,23.34,23.46,23.14,23.17,108506.0,23.34,23.46,23.14,23.17,108506.0
2023-06-09 14:30:00,23.19,23.28,23.17,23.21,138039.0,23.19,23.28,23.17,23.21,138039.0
2023-06-09 15:00:00,23.21,23.26,23.17,23.25,97762.0,23.21,23.26,23.17,23.25,97762.0
2023-06-09 15:30:00,23.24,23.29,23.21,23.27,213015.0,23.24,23.29,23.21,23.27,213015.0
2023-06-12 09:30:00,21.92,22.06,21.69,21.8,2171094.0,21.92,22.06,21.69,21.8,2171094.0
2023-06-12 10:00:00,21.81,21.83,21.28,21.33,1373888.0,21.81,21.83,21.28,21.33,1373888.0
2023-06-12 10:30:00,21.32,21.75,21.2,21.71,853533.0,21.32,21.75,21.2,21.71,853533.0
2023-06-12 11:00:00,21.73,22.0,21.72,21.77,508860.0,21.73,22.0,21.72,21.77,508860.0
2023-06-12 11:30:00,21.79,21.92,21.72,21.82,475464.0,21.79,21.92,21.72,21.82,475464.0
2023-06-12 12:00:00,21.81,21.85,21.56,21.66,332989.0,21.81,21.85,21.56,21.66,332989.0
2023-06-12 12:30:00,21.67,21.67,21.48,21.6,299745.0,21.67,21.67,21.48,21.6,299745.0
2023-06-12 13:00:00,21.6,21.66,21.5,21.55,173470.0,21.6,21.66,21.5,21.55,173470.0
2023-06-12 13:30:00,21.54,21.66,21.53,21.59,153621.0,21.54,21.66,21.53,21.59,153621.0
2023-06-12 14:00:00,21.6,21.66,21.38,21.39,405101.0,21.6,21.66,21.38,21.39,405101.0
2023-06-12 14:30:00,21.41,21.46,21.27,21.35,890349.0,21.41,21.46,21.27,21.35,890349.0
2023-06-12 15:00:00,21.36,21.45,21.34,21.39,197602.0,21.36,21.45,21.34,21.39,197602.0
2023-06-12 15:30:00,21.41,21.45,21.4,21.4,553083.0,21.41,21.45,21.4,21.4,553083.0
2023-06-13 09:30:00,22.64,22.97,22.59,22.95,1702560.0,22.64,22.97,22.59,22.95,1702560.0
2023-06-13 10:00:00,22.96,23.01,22.72,22.97,580700.0,22.96,23.01,22.72,22.97,580700.0
2023-06-13 10:30:00,22.97,22.99,22.83,22.84,262570.0,22.97,22.99,22.83,22.84,262570.0
2023-06-13 11:00:00,22.84,22.97,22.72,22.72,207430.0,22.84,22.97,22.72,22.72,207430.0
2023-06-13 11:30:00,22.72,22.77,22.59,22.68,220132.0,22.72,22.77,22.59,22.68,220132.0
2023-06-13 12:00:00,22.67,22.78,22.64,22.69,91477.0,22.67,22.78,22.64,22.69,91477.0
2023-06-13 12:30:00,22.68,22.91,22.67,22.86,145255.0,22.68,22.91,22.67,22.86,145255.0
2023-06-13 13:00:00,22.84,22.94,22.79,22.92,114118.0,22.84,22.94,22.79,22.92,114118.0
2023-06-13 13:30:00,22.92,22.97,22.82,22.96,142657.0,22.92,22.97,22.82,22.96,142657.0
2023-06-13 14:00:00,22.97,23.05,22.82,22.83,256324.0,22.97,23.05,22.82,22.83,256324.0
2023-06-13 14:30:00,22.83,22.88,22.63,22.68,173357.0,22.83,22.88,22.63,22.68,173357.0
2023-06-13 15:00:00,22.69,22.75,22.68,22.73,48603.0,22.69,22.75,22.68,22.73,48603.0
2023-06-13 15:30:00,22.72,22.8,22.67,22.7,885720.0,22.72,22.8,22.67,22.7,885720.0
2023-06-14 09:30:00,23.3,23.43,23.19,23.19,417530.0,23.3,23.43,23.19,23.19,417530.0
2023-06-14 10:00:00,23.2,23.26,23.06,23.11,187498.0,23.2,23.26,23.06,23.11,187498.0
2023-06-14 10:30:00,23.1,23.15,22.71,22.81,465007.0,23.1,23.15,22.71,22.81,465007.0
2023-06-14 11:00:00,22.79,22.99,22.63,22.63,271168.0,22.79,22.99,22.63,22.63,271168.0
2023-06-14 11:30:00,22.63,22.77,22.38,22.44,275170.0,22.63,22.77,22.38,22.44,275170.0
2023-06-14 12:00:00,22.47,22.78,22.39,22.72,231850.0,22.47,22.78,22.39,22.72,231850.0
2023-06-14 12:30:00,22.73,22.86,22.67,22.77,152606.0,22.73,22.86,22.67,22.77,152606.0
2023-06-14 13:00:00,22.76,22.86,22.64,22.7,69265.0,22.76,22.86,22.64,22.7,69265.0
2023-06-14 13:30:00,22.65,22.73,22.48,22.49,134446.0,22.65,22.73,22.48,22.49,134446.0
2023-06-14 14:00:00,22.49,22.58,22.11,22.18,377522.0,22.49,22.58,22.11,22.18,377522.0
2023-06-14 14:30:00,22.17,22.3,22.09,22.23,330184.0,22.17,22.3,22.09,22.23,330184.0
2023-06-14 15:00:00,22.25,22.49,22.23,22.49,151460.0,22.25,22.49,22.23,22.49,151460.0
2023-06-14 15:30:00,22.48,22.53,22.4,22.53,402029.0,22.48,22.53,22.4,22.53,402029.0
2023-06-15 09:30:00,22.77,22.98,22.73,22.91,326484.0,22.77,22.98,22.73,22.91,326484.0
2023-06-15 10:00:00,22.89,22.94,22.74,22.88,157252.0,22.89,22.94,22.74,22.88,157252.0
2023-06-15 10:30:00,22.9,23.19,22.86,23.18,304582.0,22.9,23.19,22.86,23.18,304582.0
2023-06-15 11:00:00,23.18,23.3,23.13,23.19,336321.0,23.18,23.3,23.13,23.19,336321.0
2023-06-15 11:30:00,23.21,23.51,23.17,23.45,427535.0,23.21,23.51,23.17,23.45,427535.0
2023-06-15 12:00:00,23.42,23.53,23.33,23.52,212414.0,23.42,23.53,23.33,23.52,212414.0
2023-06-15 12:30:00,23.51,23.51,23.42,23.44,174136.0,23.51,23.51,23.42,23.44,174136.0
2023-06-15 13:00:00,23.42,23.57,23.39,23.55,184233.0,23.42,23.57,23.39,23.55,184233.0
2023-06-15 13:30:00,23.55,23.82,23.53,23.68,368121.0,23.55,23.82,23.53,23.68,368121.0
2023-06-15 14:00:00,23.71,23.73,23.58,23.65,96008.0,23.71,23.73,23.58,23.65,96008.0
2023-06-15 14:30:00,23.65,23.72,23.64,23.68,156893.0,23.65,23.72,23.64,23.68,156893.0
2023-06-15 15:00:00,23.68,23.68,23.6,23.64,259356.0,23.68,23.68,23.6,23.64,259356.0
2023-06-15 15:30:00,23.63,23.64,23.58,23.6,198344.0,23.63,23.64,23.58,23.6,198344.0
2023-06-16 09:30:00,23.67,23.76,23.51,23.62,267365.0,23.67,23.76,23.51,23.62,267365.0
2023-06-16 10:00:00,23.63,23.95,23.63,23.86,262554.0,23.63,23.95,23.63,23.86,262554.0
2023-06-16 10:30:00,23.87,24.04,23.81,24.0,320592.0,23.87,24.04,23.81,24.0,320592.0
2023-06-16 11:00:00,23.99,24.02,23.71,23.8,159753.0,23.99,24.02,23.71,23.8,159753.0
2023-06-16 11:30:00,23.79,23.92,23.75,23.91,124692.0,23.79,23.92,23.75,23.91,124692.0
2023-06-16 12:00:00,23.92,23.97,23.8,23.88,62021.0,23.92,23.97,23.8,23.88,62021.0
2023-06-16 12:30:00,23.88,23.92,23.76,23.91,61652.0,23.88,23.92,23.76,23.91,61652.0
2023-06-16 13:00:00,23.92,24.05,23.9,24.04,217220.0,23.92,24.05,23.9,24.04,217220.0
2023-06-16 13:30:00,24.04,24.13,24.01,24.12,160855.0,24.04,24.13,24.01,24.12,160855.0
2023-06-16 14:00:00,24.12,24.35,24.01,24.34,247642.0,24.12,24.35,24.01,24.34,247642.0
2023-06-16 14:30:00,24.33,24.36,24.29,24.34,246433.0,24.33,24.36,24.29,24.34,246433.0
2023-06-16 15:00:00,24.35,24.38,24.28,24.3,310743.0,24.35,24.38,24.28,24.3,310743.0
2023-06-16 15:30:00,24.29,24.33,24.21,24.22,299709.0,24.29,24.33,24.21,24.22,299709.0
2023-06-20 09:30:00,23.81,23.82,23.06,23.35,573473.0,23.81,23.82,23.06,23.35,573473.0
2023-06-20 10:00:00,23.35,23.44,22.98,23.04,408792.0,23.35,23.44,22.98,23.04,408792.0
2023-06-20 10:30:00,23.04,23.32,23.01,23.31,174233.0,23.04,23.32,23.01,23.31,174233.0
2023-06-20 11:00:00,23.33,23.55,23.2,23.27,179369.0,23.33,23.55,23.2,23.27,179369.0
2023-06-20 11:30:00,23.27,23.49,23.23,23.3,99336.0,23.27,23.49,23.23,23.3,99336.0
2023-06-20 12:00:00,23.3,23.5,23.27,23.44,119831.0,23.3,23.5,23.27,23.44,119831.0
2023-06-20 12:30:00,23.45,23.55,23.29,23.44,114453.0,23.45,23.55,23.29,23.44,114453.0
2023-06-20 13:00:00,23.39,23.58,23.36,23.55,55834.0,23.39,23.58,23.36,23.55,55834.0
2023-06-20 13:30:00,23.55,23.62,23.54,23.57,198963.0,23.55,23.62,23.54,23.57,198963.0
2023-06-20 14:00:00,23.57,23.87,23.45,23.84,136057.0,23.57,23.87,23.45,23.84,136057.0
2023-06-20 14:30:00,23.84,23.88,23.77,23.84,83439.0,23.84,23.88,23.77,23.84,83439.0
2023-06-20 15:00:00,23.85,23.9,23.84,23.88,57680.0,23.85,23.9,23.84,23.88,57680.0
2023-06-20 15:30:00,23.88,23.95,23.84,23.91,184531.0,23.88,23.95,23.84,23.91,184531.0
2023-06-21 09:30:00,23.82,24.35,23.77,24.27,274481.0,23.82,24.35,23.77,24.27,274481.0
2023-06-21 10:00:00,24.28,24.5,24.08,24.44,229134.0,24.28,24.5,24.08,24.44,229134.0
2023-06-21 10:30:00,24.45,24.52,24.35,24.46,166454.0,24.45,24.52,24.35,24.46,166454.0
2023-06-21 11:00:00,24.46,24.63,24.38,24.62,219940.0,24.46,24.63,24.38,24.62,219940.0
2023-06-21 11:30:00,24.62,24.74,24.51,24.71,268692.0,24.62,24.74,24.51,24.71,268692.0
2023-06-21 12:00:00,24.69,24.75,24.59,24.71,139442.0,24.69,24.75,24.59,24.71,139442.0
2023-06-21 12:30:00,24.71,24.75,24.62,24.69,199010.0,24.71,24.75,24.62,24.69,199010.0
2023-06-21 13:00:00,24.7,24.71,24.57,24.63,53887.0,24.7,24.71,24.57,24.63,53887.0
2023-06-21 13:30:00,24.62,24.7,24.6,24.64,122286.0,24.62,24.7,24.6,24.64,122286.0
2023-06-21 14:00:00,24.65,24.7,24.58,24.69,94335.0,24.65,24.7,24.58,24.69,94335.0
2023-06-21 14:30:00,24.69,24.73,24.64,24.72,83252.0,24.69,24.73,24.64,24.72,83252.0
2023-06-21 15:00:00,24.7,24.73,24.68,24.68,62903.0,24.7,24.73,24.68,24.68,62903.0
2023-06-21 15:30:00,24.68,24.73,24.67,24.72,95235.0,24.68,24.73,24.67,24.72,95235.0
2023-06-22 09:30:00,23.4,23.41,23.21,23.36,485546.0,23.4,23.41,23.21,23.36,485546.0
2023-06-22 10:00:00,23.33,23.61,23.16,23.58,600989.0,23.33,23.61,23.16,23.58,600989.0
2023-06-22 10:30:00,23.58,23.6,23.43,23.55,431176.0,23.58,23.6,23.43,23.55,431176.0
2023-06-22 11:00:00,23.55,23.77,22.78,22.97,925301.0,23.55,23.77,22.78,22.97,925301.0
2023-06-22 11:30:00,22.96,23.08,22.81,22.94,404779.0,22.96,23.08,22.81,22.94,404779.0
2023-06-22 12:00:00,22.96,23.08,22.86,22.91,282079.0,22.96,23.08,22.86,22.91,282079.0
2023-06-22 12:30:00,22.91,22.97,22.69,22.8,579192.0,22.91,22.97,22.69,22.8,579192.0
2023-06-22 13:00:00,22.79,23.03,22.76,22.95,267601.0,22.79,23.03,22.76,22.95,267601.0
2023-06-22 13:30:00,22.97,22.99,22.74,22.74,175522.0,22.97,22.99,22.74,22.74,175522.0
2023-06-22 14:00:00,22.78,23.01,22.75,22.96,243140.0,22.78,23.01,22.75,22.96,243140.0
2023-06-22 14:30:00,22.97,23.01,22.92,22.98,149364.0,22.97,23.01,22.92,22.98,149364.0
2023-06-22 15:00:00,22.99,23.0,22.87,22.88,260705.0,22.99,23.0,22.87,22.88,260705.0
2023-06-22 15:30:00,22.87,22.95,22.82,22.93,778891.0,22.87,22.95,22.82,22.93,778891.0
2023-06-23 09:30:00,21.99,22.5,21.87,22.32,952751.0,21.99,22.5,21.87,22.32,952751.0
2023-06-23 10:00:00,22.33,22.43,22.16,22.29,259101.0,22.33,22.43,22.16,22.29,259101.0
2023-06-23 10:30:00,22.27,22.5,22.24,22.43,140790.0,22.27,22.5,22.24,22.43,140790.0
2023-06-23 11:00:00,22.4,22.79,22.31,22.69,241903.0,22.4,22.79,22.31,22.69,241903.0
2023-06-23 11:30:00,22.69,22.78,22.56,22.64,197385.0,22.69,22.78,22.56,22.64,197385.0
2023-06-23 12:00:00,22.68,22.74,22.53,22.62,203284.0,22.68,22.74,22.53,22.62,203284.0
2023-06-23 12:30:00,22.62,22.67,22.57,22.64,67356.0,22.62,22.67,22.57,22.64,67356.0
2023-06-23 13:00:00,22.64,22.76,22.55,22.73,127129.0,22.64,22.76,22.55,22.73,127129.0
2023-06-23 13:30:00,22.72,22.79,22.64,22.74,150456.0,22.72,22.79,22.64,22.74,150456.0
2023-06-23 14:00:00,22.74,22.92,22.72,22.86,134592.0,22.74,22.92,22.72,22.86,134592.0
2023-06-23 14:30:00,22.85,22.88,22.77,22.85,136375.0,22.85,22.88,22.77,22.85,136375.0
2023-06-23 15:00:00,22.84,22.89,22.82,22.84,98825.0,22.84,22.89,22.82,22.84,98825.0
2023-06-23 15:30:00,22.85,22.94,22.85,22.88,371802.0,22.85,22.94,22.85,22.88,371802.0
2023-06-26 09:30:00,22.71,23.4,22.67,23.2,423473.0,22.71,23.4,22.67,23.2,423473.0
2023-06-26 10:00:00,23.18,23.21,22.86,22.87,232921.0,23.18,23.21,22.86,22.87,232921.0
2023-06-26 10:30:00,22.87,22.95,22.79,22.83,188896.0,22.87,22.95,22.79,22.83,188896.0
2023-06-26 11:00:00,22.83,23.05,22.76,22.94,198958.0,22.83,23.05,22.76,22.94,198958.0
2023-06-26 11:30:00,22.95,23.14,22.84,23.13,166007.0,22.95,23.14,22.84,23.13,166007.0
2023-06-26 12:00:00,23.14,23.18,23.05,23.15,130292.0,23.14,23.18,23.05,23.15,130292.0
2023-06-26 12:30:00,23.16,23.31,23.05,23.25,117151.0,23.16,23.31,23.05,23.25,117151.0
2023-06-26 13:00:00,23.27,23.35,23.16,23.32,245373.0,23.27,23.35,23.16,23.32,245373.0
2023-06-26 13:30:00,23.33,23.35,23.13,23.18,106681.0,23.33,23.35,23.13,23.18,106681.0
2023-06-26 14:00:00,23.19,23.26,22.92,23.05,128226.0,23.19,23.26,22.92,23.05,128226.0
2023-06-26 14:30:00,23.04,23.12,23.02,23.09,68262.0,23.04,23.12,23.02,23.09,68262.0
2023-06-26 15:00:00,23.1,23.19,23.08,23.19,61729.0,23.1,23.19,23.08,23.19,61729.0
2023-06-26 15:30:00,23.18,23.2,23.02,23.09,204363.0,23.18,23.2,23.02,23.09,204363.0
2023-06-27 09:30:00,22.92,23.04,22.56,22.61,407032.0,22.92,23.04,22.56,22.61,407032.0
2023-06-27 10:00:00,22.61,23.01,22.55,22.98,330021.0,22.61,23.01,22.55,22.98,330021.0
2023-06-27 10:30:00,22.99,23.11,22.85,22.89,136771.0,22.99,23.11,22.85,22.89,136771.0
2023-06-27 11:00:00,22.88,22.98,22.69,22.74,124709.0,22.88,22.98,22.69,22.74,124709.0
2023-06-27 11:30:00,22.74,22.74,22.29,22.32,491013.0,22.74,22.74,22.29,22.32,491013.0
2023-06-27 12:00:00,22.32,22.52,22.26,22.36,320157.0,22.32,22.52,22.26,22.36,320157.0
2023-06-27 12:30:00,22.36,22.58,22.24,22.3,303472.0,22.36,22.58,22.24,22.3,303472.0
2023-06-27 13:00:00,22.32,22.49,22.22,22.48,222499.0,22.32,22.49,22.22,22.48,222499.0
2023-06-27 13:30:00,22.46,22.51,22.38,22.44,107819.0,22.46,22.51,22.38,22.44,107819.0
2023-06-27 14:00:00,22.44,22.44,22.09,22.17,378424.0,22.44,22.44,22.09,22.17,378424.0
2023-06-27 14:30:00,22.16,22.19,22.08,22.16,345008.0,22.16,22.19,22.08,22.16,345008.0
2023-06-27 15:00:00,22.16,22.17,22.07,22.16,222883.0,22.16,22.17,22.07,22.16,222883.0
2023-06-27 15:30:00,22.16,22.22,22.13,22.21,273933.0,22.16,22.22,22.13,22.21,273933.0
2023-06-28 09:30:00,22.36,22.36,21.91,22.14,548387.0,22.36,22.36,21.91,22.14,548387.0
2023-06-28 10:00:00,22.12,22.3,22.04,22.21,215911.0,22.12,22.3,22.04,22.21,215911.0
2023-06-28 10:30:00,22.19,22.72,22.15,22.53,656599.0,22.19,22.72,22.15,22.53,656599.0
2023-06-28 11:00:00,22.56,23.21,22.53,23.07,643321.0,22.56,23.21,22.53,23.07,643321.0
2023-06-28 11:30:00,23.08,23.2,22.97,23.09,345915.0,23.08,23.2,22.97,23.09,345915.0
2023-06-28 12:00:00,23.09,23.19,22.93,23.17,330319.0,23.09,23.19,22.93,23.17,330319.0
2023-06-28 12:30:00,23.15,23.24,23.08,23.17,220225.0,23.15,23.24,23.08,23.17,220225.0
2023-06-28 13:00:00,23.18,23.25,23.12,23.24,246401.0,23.18,23.25,23.12,23.24,246401.0
2023-06-28 13:30:00,23.24,23.28,23.09,23.25,152878.0,23.24,23.28,23.09,23.25,152878.0
2023-06-28 14:00:00,23.26,23.3,23.16,23.2,89976.0,23.26,23.3,23.16,23.2,89976.0
2023-06-28 14:30:00,23.19,23.2,23.06,23.1,70986.0,23.19,23.2,23.06,23.1,70986.0
2023-06-28 15:00:00,23.1,23.11,22.98,23.03,125280.0,23.1,23.11,22.98,23.03,125280.0
2023-06-28 15:30:00,23.05,23.08,22.98,22.98,176611.0,23.05,23.08,22.98,22.98,176611.0
2023-06-29 09:30:00,23.13,23.46,23.1,23.45,384558.0,23.13,23.46,23.1,23.45,384558.0
2023-06-29 10:00:00,23.44,23.76,23.4,23.64,469141.0,23.44,23.76,23.4,23.64,469141.0
2023-06-29 10:30:00,23.63,23.71,23.4,23.4,221581.0,23.63,23.71,23.4,23.4,221581.0
2023-06-29 11:00:00,23.43,23.5,22.8,22.91,401728.0,23.43,23.5,22.8,22.91,401728.0
2023-06-29 11:30:00,22.89,23.18,22.84,23.16,183495.0,22.89,23.18,22.84,23.16,183495.0
2023-06-29 12:00:00,23.16,23.33,23.14,23.26,159456.0,23.16,23.33,23.14,23.26,159456.0
2023-06-29 12:30:00,23.27,23.38,23.11,23.34,111652.0,23.27,23.38,23.11,23.34,111652.0
2023-06-29 13:00:00,23.32,23.36,23.08,23.18,81785.0,23.32,23.36,23.08,23.18,81785.0
2023-06-29 13:30:00,23.2,23.32,23.15,23.19,63329.0,23.2,23.32,23.15,23.19,63329.0
2023-06-29 14:00:00,23.21,23.39,23.21,23.34,99874.0,23.21,23.39,23.21,23.34,99874.0
2023-06-29 14:30:00,23.34,23.37,23.25,23.31,65555.0,23.34,23.37,23.25,23.31,65555.0
2023-06-29 15:00:00,23.3,23.32,23.28,23.29,108914.0,23.3,23.32,23.28,23.29,108914.0
2023-06-29 15:30:00,23.28,23.31,23.24,23.28,99455.0,23.28,23.31,23.24,23.28,99455.0
2023-06-30 09:30:00,23.52,23.55,23.37,23.52,230395.0,23.52,23.55,23.37,23.52,230395.0
2023-06-30 10:00:00,23.51,23.77,23.51,23.72,354620.0,23.51,23.77,23.51,23.72,354620.0
2023-06-30 10:30:00,23.73,23.83,23.57,23.65,306084.0,23.73,23.83,23.57,23.65,306084.0
2023-06-30 11:00:00,23.65,23.86,23.65,23.77,268851.0,23.65,23.86,23.65,23.77,268851.0
2023-06-30 11:30:00,23.8,23.89,23.71,23.89,156513.0,23.8,23.89,23.71,23.89,156513.0
2023-06-30 12:00:00,23.89,23.95,23.67,23.7,193825.0,23.89,23.95,23.67,23.7,193825.0
2023-06-30 12:30:00,23.73,23.75,23.57,23.61,78817.0,23.73,23.75,23.57,23.61,78817.0
2023-06-30 13:00:00,23.6,23.71,23.54,23.54,119933.0,23.6,23.71,23.54,23.54,119933.0
2023-06-30 13:30:00,23.55,23.78,23.5,23.77,111869.0,23.55,23.78,23.5,23.77,111869.0
2023-06-30 14:00:00,23.78,23.79,23.62,23.71,144613.0,23.78,23.79,23.62,23.71,144613.0
2023-06-30 14:30:00,23.73,23.77,23.67,23.72,115445.0,23.73,23.77,23.67,23.72,115445.0
2023-06-30 15:00:00,23.72,23.73,23.66,23.68,67336.0,23.72,23.73,23.66,23.68,67336.0
2023-06-30 15:30:00,23.68,23.69,23.6,23.65,191156.0,23.68,23.69,23.6,23.65,191156.0
2023-07-03 09:30:00,23.82,23.85,23.44,23.55,299945.0,23.82,23.85,23.44,23.55,299945.0
2023-07-03 10:00:00,23.56,23.73,23.34,23.66,213780.0,23.56,23.73,23.34,23.66,213780.0
2023-07-03 10:30:00,23.67,23.88,23.56,23.86,150815.0,23.67,23.88,23.56,23.86,150815.0
2023-07-03 11:00:00,23.87,23.94,23.69,23.84,122313.0,23.87,23.94,23.69,23.84,122313.0
2023-07-03 11:30:00,23.83,24.0,23.81,23.9,710707.0,23.83,24.0,23.81,23.9,710707.0
2023-07-03 12:00:00,23.9,23.95,23.62,23.65,104384.0,23.9,23.95,23.62,23.65,104384.0
2023-07-03 12:30:00,23.64,23.64,23.41,23.48,224312.0,23.64,23.64,23.41,23.48,224312.0
2023-07-05 09:30:00,24.36,24.4,24.13,24.2,1946922.0,24.36,24.4,24.13,24.2,1946922.0
2023-07-05 10:00:00,24.19,24.36,24.14,24.17,297492.0,24.19,24.36,24.14,24.17,297492.0
2023-07-05 10:30:00,24.18,24.19,23.9,24.05,169993.0,24.18,24.19,23.9,24.05,169993.0
2023-07-05 11:00:00,24.03,24.37,23.84,24.33,338534.0,24.03,24.37,23.84,24.33,338534.0
2023-07-05 11:30:00,24.33,24.46,24.27,24.41,184989.0,24.33,24.46,24.27,24.41,184989.0
2023-07-05 12:00:00,24.4,24.48,24.37,24.47,237088.0,24.4,24.48,24.37,24.47,237088.0
2023-07-05 12:30:00,24.47,24.47,24.26,24.29,93323.0,24.47,24.47,24.26,24.29,93323.0
2023-07-05 13:00:00,24.28,24.32,24.18,24.24,70588.0,24.28,24.32,24.18,24.24,70588.0
2023-07-05 13:30:00,24.25,24.47,24.25,24.45,227586.0,24.25,24.47,24.25,24.45,227586.0
2023-07-05 14:00:00,24.44,24.5,24.28,24.3,222918.0,24.44,24.5,24.28,24.3,222918.0
2023-07-05 14:30:00,24.31,24.39,24.31,24.37,90071.0,24.31,24.39,24.31,24.37,90071.0
2023-07-05 15:00:00,24.37,24.4,24.35,24.37,74496.0,24.37,24.4,24.35,24.37,74496.0
2023-07-05 15:30:00,24.38,24.4,24.32,24.33,180335.0,24.38,24.4,24.32,24.33,180335.0
2023-07-06 09:30:00,24.09,24.13,23.44,23.48,347771.0,24.09,24.13,23.44,23.48,347771.0
2023-07-06 10:00:00,23.45,23.57,23.24,23.25,540620.0,23.45,23.57,23.24,23.25,540620.0
2023-07-06 10:30:00,23.24,23.62,23.22,23.57,327583.0,23.24,23.62,23.22,23.57,327583.0
2023-07-06 11:00:00,23.59,23.9,23.34,23.38,326122.0,23.59,23.9,23.34,23.38,326122.0
2023-07-06 11:30:00,23.38,23.75,23.33,23.74,113478.0,23.38,23.75,23.33,23.74,113478.0
2023-07-06 12:00:00,23.74,23.77,23.46,23.64,96039.0,23.74,23.77,23.46,23.64,96039.0
2023-07-06 12:30:00,23.64,23.93,23.63,23.91,102902.0,23.64,23.93,23.63,23.91,102902.0
2023-07-06 13:00:00,23.93,24.16,23.87,23.9,355176.0,23.93,24.16,23.87,23.9,355176.0
2023-07-06 13:30:00,23.9,24.16,23.9,24.08,144926.0,23.9,24.16,23.9,24.08,144926.0
2023-07-06 14:00:00,24.08,24.2,24.05,24.11,142679.0,24.08,24.2,24.05,24.11,142679.0
2023-07-06 14:30:00,24.12,24.22,24.11,24.21,71037.0,24.12,24.22,24.11,24.21,71037.0
2023-07-06 15:00:00,24.21,24.22,24.1,24.13,77684.0,24.21,24.22,24.1,24.13,77684.0
2023-07-06 15:30:00,24.14,24.15,24.11,24.14,98167.0,24.14,24.15,24.11,24.14,98167.0
2023-07-07 09:30:00,23.99,24.66,23.95,24.62,430281.0,23.99,24.66,23.95,24.62,430281.0
2023-07-07 10:00:00,24.62,24.71,24.54,24.62,257968.0,24.62,24.71,24.54,24.62,257968.0
2023-07-07 10:30:00,24.62,24.82,24.61,24.8,278490.0,24.62,24.82,24.61,24.8,278490.0
2023-07-07 11:00:00,24.8,24.87,24.56,24.72,240785.0,24.8,24.87,24.56,24.72,240785.0
2023-07-07 11:30:00,24.74,24.86,24.72,24.83,254625.0,24.74,24.86,24.72,24.83,254625.0
2023-07-07 12:00:00,24.82,24.85,24.73,24.81,201512.0,24.82,24.85,24.73,24.81,201512.0
2023-07-07 12:30:00,24.83,25.03,24.82,24.98,478473.0,24.83,25.03,24.82,24.98,478473.0
2023-07-07 13:00:00,24.97,25.0,24.88,25.0,153594.0,24.97,25.0,24.88,25.0,153594.0
2023-07-07 13:30:00,25.0,25.02,24.89,24.93,76983.0,25.0,25.02,24.89,24.93,76983.0
2023-07-07 14:00:00,24.92,25.21,24.89,25.2,274058.0,24.92,25.21,24.89,25.2,274058.0
2023-07-07 14:30:00,25.22,25.22,25.1,25.17,332463.0,25.22,25.22,25.1,25.17,332463.0
2023-07-07 15:00:00,25.16,25.18,25.1,25.18,220456.0,25.16,25.18,25.1,25.18,220456.0
2023-07-07 15:30:00,25.17,25.18,25.02,25.08,348399.0,25.17,25.18,25.02,25.08,348399.0
2023-07-10 09:30:00,24.94,25.29,24.93,25.23,224101.0,24.94,25.29,24.93,25.23,224101.0
2023-07-10 10:00:00,25.23,25.31,25.08,25.15,93551.0,25.23,25.31,25.08,25.15,93551.0
2023-07-10 10:30:00,25.16,25.44,25.11,25.3,143150.0,25.16,25.44,25.11,25.3,143150.0
2023-07-10 11:00:00,25.29,25.41,25.11,25.26,78801.0,25.29,25.41,25.11,25.26,78801.0
2023-07-10 11:30:00,25.26,25.34,25.19,25.32,71232.0,25.26,25.34,25.19,25.32,71232.0
2023-07-10 12:00:00,25.33,25.34,25.04,25.22,105906.0,25.33,25.34,25.04,25.22,105906.0
2023-07-10 12:30:00,25.18,25.19,24.88,24.93,142406.0,25.18,25.19,24.88,24.93,142406.0
2023-07-10 13:00:00,24.93,24.99,24.76,24.77,288234.0,24.93,24.99,24.76,24.77,288234.0
2023-07-10 13:30:00,24.76,24.87,24.65,24.85,199806.0,24.76,24.87,24.65,24.85,199806.0
2023-07-10 14:00:00,24.86,24.96,24.76,24.88,201428.0,24.86,24.96,24.76,24.88,201428.0
2023-07-10 14:30:00,24.89,24.95,24.86,24.91,34152.0,24.89,24.95,24.86,24.91,34152.0
2023-07-10 15:00:00,24.9,24.97,24.88,24.93,205197.0,24.9,24.97,24.88,24.93,205197.0
2023-07-10 15:30:00,24.94,24.98,24.93,24.93,160778.0,24.94,24.98,24.93,24.93,160778.0
2023-07-11 09:30:00,25.3,25.45,25.19,25.39,206047.0,25.3,25.45,25.19,25.39,206047.0
2023-07-11 10:00:00,25.42,25.5,25.39,25.48,136995.0,25.42,25.5,25.39,25.48,136995.0
2023-07-11 10:30:00,25.49,25.84,25.4,25.77,228845.0,25.49,25.84,25.4,25.77,228845.0
2023-07-11 11:00:00,25.77,25.91,25.72,25.82,134864.0,25.77,25.91,25.72,25.82,134864.0
2023-07-11 11:30:00,25.82,25.98,25.81,25.82,114556.0,25.82,25.98,25.81,25.82,114556.0
2023-07-11 12:00:00,25.82,25.94,25.81,25.84,257341.0,25.82,25.94,25.81,25.84,257341.0
2023-07-11 12:30:00,25.83,25.87,25.79,25.85,245194.0,25.83,25.87,25.79,25.85,245194.0
2023-07-11 13:00:00,25.84,25.97,25.84,25.9,71521.0,25.84,25.97,25.84,25.9,71521.0
2023-07-11 13:30:00,25.91,25.94,25.87,25.91,60470.0,25.91,25.94,25.87,25.91,60470.0
2023-07-11 14:00:00,25.91,26.01,25.89,25.99,171430.0,25.91,26.01,25.89,25.99,171430.0
2023-07-11 14:30:00,25.99,26.03,25.95,25.98,82115.0,25.99,26.03,25.95,25.98,82115.0
2023-07-11 15:00:00,25.97,26.01,25.97,25.98,62156.0,25.97,26.01,25.97,25.98,62156.0
2023-07-11 15:30:00,25.98,26.01,25.97,26.0,111155.0,25.98,26.01,25.97,26.0,111155.0
2023-07-12 09:30:00,26.46,26.63,26.43,26.5,390898.0,26.46,26.63,26.43,26.5,390898.0
2023-07-12 10:00:00,26.5,26.55,26.3,26.36,297568.0,26.5,26.55,26.3,26.36,297568.0
2023-07-12 10:30:00,26.36,26.6,26.23,26.52,242129.0,26.36,26.6,26.23,26.52,242129.0
2023-07-12 11:00:00,26.51,26.68,26.27,26.4,278623.0,26.51,26.68,26.27,26.4,278623.0
2023-07-12 11:30:00,26.38,26.54,26.22,26.49,110076.0,26.38,26.54,26.22,26.49,110076.0
2023-07-12 12:00:00,26.47,26.49,26.26,26.31,68133.0,26.47,26.49,26.26,26.31,68133.0
2023-07-12 12:30:00,26.34,26.35,26.16,26.26,105917.0,26.34,26.35,26.16,26.26,105917.0
2023-07-12 13:00:00,26.29,26.44,26.21,26.44,40661.0,26.29,26.44,26.21,26.44,40661.0
2023-07-12 13:30:00,26.45,26.48,26.41,26.46,67649.0,26.45,26.48,26.41,26.46,67649.0
2023-07-12 14:00:00,26.45,26.53,26.35,26.5,83547.0,26.45,26.53,26.35,26.5,83547.0
2023-07-12 14:30:00,26.5,26.64,26.47,26.62,88344.0,26.5,26.64,26.47,26.62,88344.0
2023-07-12 15:00:00,26.63,26.64,26.58,26.61,131778.0,26.63,26.64,26.58,26.61,131778.0
2023-07-12 15:30:00,26.61,26.62,26.56,26.61,181802.0,26.61,26.62,26.56,26.61,181802.0
2023-07-13 09:30:00,26.58,26.99,26.41,26.97,244862.0,26.58,26.99,26.41,26.97,244862.0
2023-07-13 10:00:00,26.97,27.24,26.85,26.9,279934.0,26.97,27.24,26.85,26.9,279934.0
2023-07-13 10:30:00,26.91,27.28,26.91,27.1,239122.0,26.91,27.28,26.91,27.1,239122.0
2023-07-13 11:00:00,27.14,27.15,26.86,26.9,175975.0,27.14,27.15,26.86,26.9,175975.0
2023-07-13 11:30:00,26.89,26.92,26.72,26.83,122963.0,26.89,26.92,26.72,26.83,122963.0
2023-07-13 12:00:00,26.82,26.84,26.65,26.68,80027.0,26.82,26.84,26.65,26.68,80027.0
2023-07-13 12:30:00,26.7,26.81,26.64,26.78,105466.0,26.7,26.81,26.64,26.78,105466.0
2023-07-13 13:00:00,26.78,26.95,26.77,26.92,52298.0,26.78,26.95,26.77,26.92,52298.0
2023-07-13 13:30:00,26.91,26.95,26.87,26.94,71541.0,26.91,26.95,26.87,26.94,71541.0
2023-07-13 14:00:00,26.96,27.35,26.89,27.31,347774.0,26.96,27.35,26.89,27.31,347774.0
2023-07-13 14:30:00,27.29,27.46,27.27,27.46,192282.0,27.29,27.46,27.27,27.46,192282.0
2023-07-13 15:00:00,27.45,27.53,27.44,27.47,202580.0,27.45,27.53,27.44,27.47,202580.0
2023-07-13 15:30:00,27.46,27.54,27.4,27.53,264008.0,27.46,27.54,27.4,27.53,264008.0
2023-07-14 09:30:00,27.16,27.16,26.93,27.09,164309.0,27.16,27.16,26.93,27.09,164309.0
2023-07-14 10:00:00,27.08,27.08,26.71,26.73,179704.0,27.08,27.08,26.71,26.73,179704.0
2023-07-14 10:30:00,26.7,26.72,26.23,26.36,323205.0,26.7,26.72,26.23,26.36,323205.0
2023-07-14 11:00:00,26.37,26.6,26.29,26.59,141654.0,26.37,26.6,26.29,26.59,141654.0
2023-07-14 11:30:00,26.58,26.69,26.41,26.67,124592.0,26.58,26.69,26.41,26.67,124592.0
2023-07-14 12:00:00,26.66,26.7,26.55,26.6,138602.0,26.66,26.7,26.55,26.6,138602.0
2023-07-14 12:30:00,26.58,26.61,26.39,26.4,87290.0,26.58,26.61,26.39,26.4,87290.0
2023-07-14 13:00:00,26.39,26.54,26.31,26.35,80988.0,26.39,26.54,26.31,26.35,80988.0
2023-07-14 13:30:00,26.37,26.48,26.34,26.46,79828.0,26.37,26.48,26.34,26.46,79828.0
2023-07-14 14:00:00,26.44,26.53,26.36,26.38,103372.0,26.44,26.53,26.36,26.38,103372.0
2023-07-14 14:30:00,26.37,26.42,26.32,26.36,46202.0,26.37,26.42,26.32,26.36,46202.0
2023-07-14 15:00:00,26.36,26.37,26.3,26.31,50454.0,26.36,26.37,26.3,26.31,50454.0
2023-07-14 15:30:00,26.32,26.37,26.3,26.3,150289.0,26.32,26.37,26.3,26.3,150289.0
2023-07-17 09:30:00,25.87,26.07,25.73,25.99,236004.0,25.87,26.07,25.73,25.99,236004.0
2023-07-17 10:00:00,25.99,26.18,25.93,26.14,98903.0,25.99,26.18,25.93,26.14,98903.0
2023-07-17 10:30:00,26.15,26.22,26.02,26.17,144247.0,26.15,26.22,26.02,26.17,144247.0
2023-07-17 11:00:00,26.19,26.27,25.96,26.05,111231.0,26.19,26.27,25.96,26.05,111231.0
2023-07-17 11:30:00,26.05,26.05,25.7,25.76,131973.0,26.05,26.05,25.7,25.76,131973.0
2023-07-17 12:00:00,25.78,25.94,25.78,25.83,94875.0,25.78,25.94,25.78,25.83,94875.0
2023-07-17 12:30:00,25.82,25.86,25.74,25.75,187999.0,25.82,25.86,25.74,25.75,187999.0
2023-07-17 13:00:00,25.75,25.8,25.63,25.67,150883.0,25.75,25.8,25.63,25.67,150883.0
2023-07-17 13:30:00,25.67,25.76,25.63,25.63,64377.0,25.67,25.76,25.63,25.63,64377.0
2023-07-17 14:00:00,25.64,25.85,25.62,25.71,79708.0,25.64,25.85,25.62,25.71,79708.0
2023-07-17 14:30:00,25.69,25.74,25.66,25.68,82612.0,25.69,25.74,25.66,25.68,82612.0
2023-07-17 15:00:00,25.66,25.74,25.65,25.68,30213.0,25.66,25.74,25.65,25.68,30213.0
2023-07-17 15:30:00,25.67,25.7,25.65,25.68,114995.0,25.67,25.7,25.65,25.68,114995.0
2023-07-18 09:30:00,25.84,26.4,25.73,26.36,326091.0,25.84,26.4,25.73,26.36,326091.0
2023-07-18 10:00:00,26.35,26.48,26.16,26.39,337050.0,26.35,26.48,26.16,26.39,337050.0
2023-07-18 10:30:00,26.41,26.5,26.32,26.38,140767.0,26.41,26.5,26.32,26.38,140767.0
2023-07-18 11:00:00,26.39,26.54,26.32,26.48,144764.0,26.39,26.54,26.32,26.48,144764.0
2023-07-18 11:30:00,26.47,26.55,26.32,26.44,110056.0,26.47,26.55,26.32,26.44,110056.0
2023-07-18 12:00:00,26.41,26.6,26.41,26.6,58630.0,26.41,26.6,26.41,26.6,58630.0
2023-07-18 12:30:00,26.62,26.73,26.58,26.59,60548.0,26.62,26.73,26.58,26.59,60548.0
2023-07-18 13:00:00,26.6,26.76,26.54,26.75,137968.0,26.6,26.76,26.54,26.75,137968.0
2023-07-18 13:30:00,26.74,26.77,26.63,26.73,214079.0,26.74,26.77,26.63,26.73,214079.0
2023-07-18 14:00:00,26.76,26.81,26.55,26.68,275841.0,26.76,26.81,26.55,26.68,275841.0
2023-07-18 14:30:00,26.69,26.71,26.63,26.65,108821.0,26.69,26.71,26.63,26.65,108821.0
2023-07-18 15:00:00,26.64,26.66,26.58,26.64,89979.0,26.64,26.66,26.58,26.64,89979.0
2023-07-18 15:30:00,26.64,26.69,26.64,26.69,198421.0,26.64,26.69,26.64,26.69,198421.0
2023-07-19 09:30:00,27.01,27.41,26.98,27.34,432462.0,27.01,27.41,26.98,27.34,432462.0
2023-07-19 10:00:00,27.34,27.41,27.19,27.23,263009.0,27.34,27.41,27.19,27.23,263009.0
2023-07-19 10:30:00,27.25,27.25,26.68,26.98,381303.0,27.25,27.25,26.68,26.98,381303.0
2023-07-19 11:00:00,26.98,27.27,26.87,27.12,360000.0,26.98,27.27,26.87,27.12,360000.0
2023-07-19 11:30:00,27.12,27.12,26.92,26.95,71786.0,27.12,27.12,26.92,26.95,71786.0
2023-07-19 12:00:00,26.91,26.95,26.76,26.77,128303.0,26.91,26.95,26.76,26.77,128303.0
2023-07-19 12:30:00,26.77,26.94,26.66,26.83,254312.0,26.77,26.94,26.66,26.83,254312.0
2023-07-19 13:00:00,26.84,26.97,26.78,26.9,79548.0,26.84,26.97,26.78,26.9,79548.0
2023-07-19 13:30:00,26.89,26.9,26.45,26.45,121056.0,26.89,26.9,26.45,26.45,121056.0
2023-07-19 14:00:00,26.46,26.58,26.35,26.54,288505.0,26.46,26.58,26.35,26.54,288505.0
2023-07-19 14:30:00,26.53,26.6,26.5,26.58,77739.0,26.53,26.6,26.5,26.58,77739.0
2023-07-19 15:00:00,26.58,26.58,26.52,26.53,39949.0,26.58,26.58,26.52,26.53,39949.0
2023-07-19 15:30:00,26.53,26.54,26.49,26.54,124071.0,26.53,26.54,26.49,26.54,124071.0
2023-07-20 09:30:00,26.98,27.1,26.85,26.95,175403.0,26.98,27.1,26.85,26.95,175403.0
2023-07-20 10:00:00,26.98,27.12,26.86,26.87,185241.0,26.98,27.12,26.86,26.87,185241.0
2023-07-20 10:30:00,26.9,26.9,26.64,26.75,190427.0,26.9,26.9,26.64,26.75,190427.0
2023-07-20 11:00:00,26.77,26.9,26.55,26.56,101607.0,26.77,26.9,26.55,26.56,101607.0
2023-07-20 11:30:00,26.57,26.66,26.1,26.41,479207.0,26.57,26.66,26.1,26.41,479207.0
2023-07-20 12:00:00,26.45,26.69,26.36,26.67,146140.0,26.45,26.69,26.36,26.67,146140.0
2023-07-20 12:30:00,26.69,26.91,26.69,26.8,136717.0,26.69,26.91,26.69,26.8,136717.0
2023-07-20 13:00:00,26.81,26.85,26.61,26.61,32633.0,26.81,26.85,26.61,26.61,32633.0
2023-07-20 13:30:00,26.63,26.76,26.6,26.75,36821.0,26.63,26.76,26.6,26.75,36821.0
2023-07-20 14:00:00,26.76,26.81,26.61,26.73,81214.0,26.76,26.81,26.61,26.73,81214.0
2023-07-20 14:30:00,26.73,26.86,26.72,26.82,60977.0,26.73,26.86,26.72,26.82,60977.0
2023-07-20 15:00:00,26.81,26.85,26.76,26.76,46663.0,26.81,26.85,26.76,26.76,46663.0
2023-07-20 15:30:00,26.76,26.78,26.73,26.76,87255.0,26.76,26.78,26.73,26.76,87255.0
2023-07-21 09:30:00,27.08,27.18,26.86,26.89,139461.0,27.08,27.18,26.86,26.89,139461.0
2023-07-21 10:00:00,26.91,27.22,26.85,27.14,240771.0,26.91,27.22,26.85,27.14,240771.0
2023-07-21 10:30:00,27.14,27.28,27.04,27.08,183921.0,27.14,27.28,27.04,27.08,183921.0
2023-07-21 11:00:00,27.08,27.24,27.06,27.18,70259.0,27.08,27.24,27.06,27.18,70259.0
2023-07-21 11:30:00,27.19,27.35,27.17,27.26,113062.0,27.19,27.35,27.17,27.26,113062.0
2023-07-21 12:00:00,27.26,27.26,27.11,27.25,83096.0,27.26,27.26,27.11,27.25,83096.0
2023-07-21 12:30:00,27.24,27.5,27.21,27.48,131083.0,27.24,27.5,27.21,27.48,131083.0
2023-07-21 13:00:00,27.49,27.5,27.36,27.37,168141.0,27.49,27.5,27.36,27.37,168141.0
2023-07-21 13:30:00,27.37,27.4,27.29,27.35,61774.0,27.37,27.4,27.29,27.35,61774.0
2023-07-21 14:00:00,27.35,27.58,27.31,27.56,102782.0,27.35,27.58,27.31,27.56,102782.0
2023-07-21 14:30:00,27.56,27.69,27.51,27.59,290518.0,27.56,27.69,27.51,27.59,290518.0
2023-07-21 15:00:00,27.58,27.58,27.47,27.47,60843.0,27.58,27.58,27.47,27.47,60843.0
2023-07-21 15:30:00,27.48,27.49,27.45,27.47,132993.0,27.48,27.49,27.45,27.47,132993.0
2023-07-24 09:30:00,27.89,28.24,27.67,28.2,450084.0,27.89,28.24,27.67,28.2,450084.0
2023-07-24 10:00:00,28.2,28.44,28.14,28.34,233048.0,28.2,28.44,28.14,28.34,233048.0
2023-07-24 10:30:00,28.37,28.63,28.28,28.54,219340.0,28.37,28.63,28.28,28.54,219340.0
2023-07-24 11:00:00,28.58,28.66,28.35,28.62,168390.0,28.58,28.66,28.35,28.62,168390.0
2023-07-24 11:30:00,28.62,28.85,28.62,28.8,299918.0,28.62,28.85,28.62,28.8,299918.0
2023-07-24 12:00:00,28.8,28.85,28.65,28.75,119985.0,28.8,28.85,28.65,28.75,119985.0
2023-07-24 12:30:00,28.76,28.93,28.75,28.86,324490.0,28.76,28.93,28.75,28.86,324490.0
2023-07-24 13:00:00,28.86,28.91,28.75,28.9,169327.0,28.86,28.91,28.75,28.9,169327.0
2023-07-24 13:30:00,28.89,28.92,28.66,28.71,113971.0,28.89,28.92,28.66,28.71,113971.0
2023-07-24 14:00:00,28.72,28.75,28.61,28.63,100952.0,28.72,28.75,28.61,28.63,100952.0
2023-07-24 14:30:00,28.63,28.74,28.62,28.74,196202.0,28.63,28.74,28.62,28.74,196202.0
2023-07-24 15:00:00,28.73,28.76,28.71,28.74,92193.0,28.73,28.76,28.71,28.74,92193.0
2023-07-24 15:30:00,28.73,28.75,28.7,28.73,221236.0,28.73,28.75,28.7,28.73,221236.0
2023-07-25 09:30:00,28.54,28.65,28.43,28.54,136700.0,28.54,28.65,28.43,28.54,136700.0
2023-07-25 10:00:00,28.55,28.93,28.53,28.93,198687.0,28.55,28.93,28.53,28.93,198687.0
2023-07-25 10:30:00,28.91,29.01,28.77,28.81,188496.0,28.91,29.01,28.77,28.81,188496.0
2023-07-25 11:00:00,28.8,29.02,28.79,28.84,115168.0,28.8,29.02,28.79,28.84,115168.0
2023-07-25 11:30:00,28.85,29.23,28.84,29.2,294979.0,28.85,29.23,28.84,29.2,294979.0
2023-07-25 12:00:00,29.19,29.23,29.02,29.1,113604.0,29.19,29.23,29.02,29.1,113604.0
2023-07-25 12:30:00,29.08,29.18,29.0,29.07,43190.0,29.08,29.18,29.0,29.07,43190.0
2023-07-25 13:00:00,29.05,29.21,29.05,29.13,91371.0,29.05,29.21,29.05,29.13,91371.0
2023-07-25 13:30:00,29.12,29.27,29.1,29.25,326879.0,29.12,29.27,29.1,29.25,326879.0
2023-07-25 14:00:00,29.25,29.29,29.11,29.14,72707.0,29.25,29.29,29.11,29.14,72707.0
2023-07-25 14:30:00,29.14,29.17,29.04,29.08,82823.0,29.14,29.17,29.04,29.08,82823.0
2023-07-25 15:00:00,29.08,29.12,29.05,29.05,61448.0,29.08,29.12,29.05,29.05,61448.0
2023-07-25 15:30:00,29.05,29.09,29.04,29.08,99517.0,29.05,29.09,29.04,29.08,99517.0
2023-07-26 09:30:00,28.66,28.94,28.65,28.84,127698.0,28.66,28.94,28.65,28.84,127698.0
2023-07-26 10:00:00,28.86,29.05,28.8,29.02,147120.0,28.86,29.05,28.8,29.02,147120.0
2023-07-26 10:30:00,29.03,29.06,28.72,28.92,164323.0,29.03,29.06,28.72,28.92,164323.0
2023-07-26 11:00:00,28.91,29.21,28.89,29.13,162818.0,28.91,29.21,28.89,29.13,162818.0
2023-07-26 11:30:00,29.11,29.13,28.69,28.7,80922.0,29.11,29.13,28.69,28.7,80922.0
2023-07-26 12:00:00,28.69,28.86,28.64,28.79,94892.0,28.69,28.86,28.64,28.79,94892.0
2023-07-26 12:30:00,28.78,28.93,28.7,28.93,78837.0,28.78,28.93,28.7,28.93,78837.0
2023-07-26 13:00:00,28.88,28.91,28.74,28.75,47879.0,28.88,28.91,28.74,28.75,47879.0
2023-07-26 13:30:00,28.73,28.77,28.65,28.71,82395.0,28.73,28.77,28.65,28.71,82395.0
2023-07-26 14:00:00,28.72,28.79,28.54,28.66,108006.0,28.72,28.79,28.54,28.66,108006.0
2023-07-26 14:30:00,28.65,28.84,28.6,28.69,243090.0,28.65,28.84,28.6,28.69,243090.0
2023-07-26 15:00:00,28.7,28.79,28.64,28.64,91694.0,28.7,28.79,28.64,28.64,91694.0
2023-07-26 15:30:00,28.64,28.75,28.59,28.73,229580.0,28.64,28.75,28.59,28.73,229580.0
2023-07-27 09:30:00,29.1,29.12,28.77,28.94,224412.0,29.1,29.12,28.77,28.94,224412.0
2023-07-27 10:00:00,28.94,29.42,28.92,29.35,353225.0,28.94,29.42,28.92,29.35,353225.0
2023-07-27 10:30:00,29.35,29.37,29.14,29.3,146929.0,29.35,29.37,29.14,29.3,146929.0
2023-07-27 11:00:00,29.3,29.52,29.27,29.36,251255.0,29.3,29.52,29.27,29.36,251255.0
2023-07-27 11:30:00,29.37,29.47,29.29,29.41,186330.0,29.37,29.47,29.29,29.41,186330.0
2023-07-27 12:00:00,29.39,29.53,29.34,29.5,178425.0,29.39,29.53,29.34,29.5,178425.0
2023-07-27 12:30:00,29.51,29.73,29.48,29.7,191365.0,29.51,29.73,29.48,29.7,191365.0
2023-07-27 13:00:00,29.7,29.73,29.42,29.44,113671.0,29.7,29.73,29.42,29.44,113671.0
2023-07-27 13:30:00,29.44,29.52,29.15,29.25,117070.0,29.44,29.52,29.15,29.25,117070.0
2023-07-27 14:00:00,29.23,29.53,29.12,29.44,129289.0,29.23,29.53,29.12,29.44,129289.0
2023-07-27 14:30:00,29.42,29.45,29.23,29.24,73261.0,29.42,29.45,29.23,29.24,73261.0
2023-07-27 15:00:00,29.25,29.34,29.25,29.27,42213.0,29.25,29.34,29.25,29.27,42213.0
2023-07-27 15:30:00,29.29,29.31,29.19,29.29,102948.0,29.29,29.31,29.19,29.29,102948.0
2023-07-28 09:30:00,29.27,29.3,28.87,29.27,347689.0,29.27,29.3,28.87,29.27,347689.0
2023-07-28 10:00:00,29.3,29.71,29.29,29.4,339274.0,29.3,29.71,29.29,29.4,339274.0
2023-07-28 10:30:00,29.43,29.47,29.17,29.38,224357.0,29.43,29.47,29.17,29.38,224357.0
2023-07-28 11:00:00,29.39,29.64,29.33,29.51,162218.0,29.39,29.64,29.33,29.51,162218.0
2023-07-28 11:30:00,29.48,29.66,29.38,29.42,115382.0,29.48,29.66,29.38,29.42,115382.0
2023-07-28 12:00:00,29.44,29.44,29.27,29.28,150575.0,29.44,29.44,29.27,29.28,150575.0
2023-07-28 12:30:00,29.28,29.33,29.18,29.25,71803.0,29.28,29.33,29.18,29.25,71803.0
2023-07-28 13:00:00,29.24,29.43,29.22,29.4,138926.0,29.24,29.43,29.22,29.4,138926.0
2023-07-28 13:30:00,29.41,29.61,29.36,29.58,101369.0,29.41,29.61,29.36,29.58,101369.0
2023-07-28 14:00:00,29.58,29.97,29.51,29.9,263341.0,29.58,29.97,29.51,29.9,263341.0
2023-07-28 14:30:00,29.88,29.9,29.75,29.77,98792.0,29.88,29.9,29.75,29.77,98792.0
2023-07-28 15:00:00,29.77,29.82,29.73,29.79,90721.0,29.77,29.82,29.73,29.79,90721.0
2023-07-28 15:30:00,29.79,29.85,29.77,29.85,126810.0,29.79,29.85,29.77,29.85,126810.0
2023-07-31 09:30:00,30.33,30.58,30.28,30.43,290411.0,30.33,30.58,30.28,30.43,290411.0
2023-07-31 10:00:00,30.44,30.48,30.26,30.44,113692.0,30.44,30.48,30.26,30.44,113692.0
2023-07-31 10:30:00,30.44,30.62,30.25,30.37,188825.0,30.44,30.62,30.25,30.37,188825.0
2023-07-31 11:00:00,30.37,30.66,30.21,30.58,215909.0,30.37,30.66,30.21,30.58,215909.0
2023-07-31 11:30:00,30.57,30.64,30.43,30.61,80712.0,30.57,30.64,30.43,30.61,80712.0
2023-07-31 12:00:00,30.58,30.65,30.42,30.46,109697.0,30.58,30.65,30.42,30.46,109697.0
2023-07-31 12:30:00,30.45,30.48,30.26,30.28,68467.0,30.45,30.48,30.26,30.28,68467.0
2023-07-31 13:00:00,30.28,30.44,30.24,30.38,42789.0,30.28,30.44,30.24,30.38,42789.0
2023-07-31 13:30:00,30.39,30.56,30.35,30.55,51291.0,30.39,30.56,30.35,30.55,51291.0
2023-07-31 14:00:00,30.54,30.7,30.5,30.68,160173.0,30.54,30.7,30.5,30.68,160173.0
2023-07-31 14:30:00,30.67,30.73,30.65,30.7,77464.0,30.67,30.73,30.65,30.7,77464.0
2023-07-31 15:00:00,30.7,30.78,30.69,30.75,72405.0,30.7,30.78,30.69,30.75,72405.0
2023-07-31 15:30:00,30.76,30.78,30.69,30.72,157105.0,30.76,30.78,30.69,30.72,157105.0
2023-08-01 09:30:00,30.29,30.45,30.06,30.28,169090.0,30.29,30.45,30.06,30.28,169090.0
2023-08-01 10:00:00,30.29,30.51,30.03,30.04,150787.0,30.29,30.51,30.03,30.04,150787.0
2023-08-01 10:30:00,30.05,30.31,29.89,30.26,153655.0,30.05,30.31,29.89,30.26,153655.0
2023-08-01 11:00:00,30.27,30.28,30.04,30.22,63120.0,30.27,30.28,30.04,30.22,63120.0
2023-08-01 11:30:00,30.24,30.36,30.12,30.2,66679.0,30.24,30.36,30.12,30.2,66679.0
2023-08-01 12:00:00,30.2,30.35,30.2,30.34,48412.0,30.2,30.35,30.2,30.34,48412.0
2023-08-01 12:30:00,30.38,30.52,30.37,30.42,94048.0,30.38,30.52,30.37,30.42,94048.0
2023-08-01 13:00:00,30.39,30.58,30.27,30.57,87334.0,30.39,30.58,30.27,30.57,87334.0
2023-08-01 13:30:00,30.58,30.68,30.47,30.49,88569.0,30.58,30.68,30.47,30.49,88569.0
2023-08-01 14:00:00,30.49,30.63,30.33,30.35,124928.0,30.49,30.63,30.33,30.35,124928.0
2023-08-01 14:30:00,30.36,30.41,30.32,30.33,32696.0,30.36,30.41,30.32,30.33,32696.0
2023-08-01 15:00:00,30.33,30.48,30.32,30.43,57953.0,30.33,30.48,30.32,30.43,57953.0
2023-08-01 15:30:00,30.44,30.55,30.43,30.55,207541.0,30.44,30.55,30.43,30.55,207541.0
2023-08-02 09:30:00,30.29,30.34,29.98,30.02,272382.0,30.29,30.34,29.98,30.02,272382.0
2023-08-02 10:00:00,30.03,30.11,29.76,29.98,231259.0,30.03,30.11,29.76,29.98,231259.0
2023-08-02 10:30:00,29.98,30.33,29.01,29.11,756656.0,29.98,30.33,29.01,29.11,756656.0
2023-08-02 11:00:00,29.11,29.29,28.99,29.18,390641.0,29.11,29.29,28.99,29.18,390641.0
2023-08-02 11:30:00,29.17,29.17,28.94,28.94,262334.0,29.17,29.17,28.94,28.94,262334.0
2023-08-02 12:00:00,28.96,29.06,28.84,28.88,206159.0,28.96,29.06,28.84,28.88,206159.0
2023-08-02 12:30:00,28.89,29.17,28.83,29.07,220011.0,28.89,29.17,28.83,29.07,220011.0
2023-08-02 13:00:00,29.09,29.1,28.85,28.95,169793.0,29.09,29.1,28.85,28.95,169793.0
2023-08-02 13:30:00,28.98,29.03,28.88,28.88,63297.0,28.98,29.03,28.88,28.88,63297.0
2023-08-02 14:00:00,28.89,29.25,28.89,29.18,163243.0,28.89,29.25,28.89,29.18,163243.0
2023-08-02 14:30:00,29.18,29.38,29.18,29.35,201010.0,29.18,29.38,29.18,29.35,201010.0
2023-08-02 15:00:00,29.35,29.39,29.25,29.29,166856.0,29.35,29.39,29.25,29.29,166856.0
2023-08-02 15:30:00,29.29,29.38,29.27,29.33,132594.0,29.29,29.38,29.27,29.33,132594.0
2023-08-03 09:30:00,29.54,29.83,29.53,29.8,173052.0,29.54,29.83,29.53,29.8,173052.0
2023-08-03 10:00:00,29.79,30.02,29.69,29.78,191060.0,29.79,30.02,29.69,29.78,191060.0
2023-08-03 10:30:00,29.76,30.11,29.73,29.95,114789.0,29.76,30.11,29.73,29.95,114789.0
2023-08-03 11:00:00,29.93,30.38,29.92,30.31,201526.0,29.93,30.38,29.92,30.31,201526.0
2023-08-03 11:30:00,30.31,30.44,30.21,30.35,97770.0,30.31,30.44,30.21,30.35,97770.0
2023-08-03 12:00:00,30.38,30.56,30.24,30.54,165418.0,30.38,30.56,30.24,30.54,165418.0
2023-08-03 12:30:00,30.55,30.61,30.43,30.58,117972.0,30.55,30.61,30.43,30.58,117972.0
2023-08-03 13:00:00,30.6,30.71,30.55,30.65,136330.0,30.6,30.71,30.55,30.65,136330.0
2023-08-03 13:30:00,30.66,30.7,30.46,30.51,138401.0,30.66,30.7,30.46,30.51,138401.0
2023-08-03 14:00:00,30.51,30.59,30.44,30.5,79087.0,30.51,30.59,30.44,30.5,79087.0
2023-08-03 14:30:00,30.5,30.56,30.49,30.54,149317.0,30.5,30.56,30.49,30.54,149317.0
2023-08-03 15:00:00,30.55,30.55,30.48,30.53,82795.0,30.55,30.55,30.48,30.53,82795.0
2023-08-03 15:30:00,30.53,30.61,30.53,30.57,94463.0,30.53,30.61,30.53,30.57,94463.0
2023-08-04 09:30:00,30.68,30.87,30.56,30.64,186064.0,30.68,30.87,30.56,30.64,186064.0
2023-08-04 10:00:00,30.63,30.84,30.44,30.83,143506.0,30.63,30.84,30.44,30.83,143506.0
2023-08-04 10:30:00,30.81,31.01,30.81,30.84,223584.0,30.81,31.01,30.81,30.84,223584.0
2023-08-04 11:00:00,30.83,31.01,30.75,30.98,104675.0,30.83,31.01,30.75,30.98,104675.0
2023-08-04 11:30:00,30.97,31.22,30.97,31.08,203964.0,30.97,31.22,30.97,31.08,203964.0
2023-08-04 12:00:00,31.1,31.3,31.08,31.27,135320.0,31.1,31.3,31.08,31.27,135320.0
2023-08-04 12:30:00,31.29,31.52,31.28,31.49,151082.0,31.29,31.52,31.28,31.49,151082.0
2023-08-04 13:00:00,31.49,31.5,31.39,31.41,119153.0,31.49,31.5,31.39,31.41,119153.0
2023-08-04 13:30:00,31.41,31.42,31.34,31.37,81818.0,31.41,31.42,31.34,31.37,81818.0
2023-08-04 14:00:00,31.38,31.39,31.15,31.27,204482.0,31.38,31.39,31.15,31.27,204482.0
2023-08-04 14:30:00,31.26,31.26,31.09,31.14,126978.0,31.26,31.26,31.09,31.14,126978.0
2023-08-04 15:00:00,31.14,31.17,31.11,31.13,29602.0,31.14,31.17,31.11,31.13,29602.0
2023-08-04 15:30:00,31.14,31.18,31.11,31.13,156457.0,31.14,31.18,31.11,31.13,156457.0
2023-08-07 09:30:00,31.08,31.09,30.67,30.71,151863.0,31.08,31.09,30.67,30.71,151863.0
2023-08-07 10:00:00,30.74,30.77,30.53,30.64,98049.0,30.74,30.77,30.53,30.64,98049.0
2023-08-07 10:30:00,30.64,30.8,30.55,30.65,139643.0,30.64,30.8,30.55,30.65,139643.0
2023-08-07 11:00:00,30.67,30.87,30.54,30.72,208792.0,30.67,30.87,30.54,30.72,208792.0
2023-08-07 11:30:00,30.72,30.92,30.65,30.79,95015.0,30.72,30.92,30.65,30.79,95015.0
2023-08-07 12:00:00,30.77,30.98,30.77,30.88,96559.0,30.77,30.98,30.77,30.88,96559.0
2023-08-07 12:30:00,30.86,30.97,30.81,30.95,57467.0,30.86,30.97,30.81,30.95,57467.0
2023-08-07 13:00:00,30.97,31.07,30.9,31.05,87884.0,30.97,31.07,30.9,31.05,87884.0
2023-08-07 13:30:00,31.06,31.09,30.89,30.91,64148.0,31.06,31.09,30.89,30.91,64148.0
2023-08-07 14:00:00,30.9,30.91,30.75,30.83,109328.0,30.9,30.91,30.75,30.83,109328.0
2023-08-07 14:30:00,30.82,31.08,30.82,31.07,82586.0,30.82,31.08,30.82,31.07,82586.0
2023-08-07 15:00:00,31.08,31.1,31.01,31.09,88624.0,31.08,31.1,31.01,31.09,88624.0
2023-08-07 15:30:00,31.09,31.22,31.08,31.2,139211.0,31.09,31.22,31.08,31.2,139211.0
2023-08-08 09:30:00,30.1,30.1,29.72,29.95,385292.0,30.1,30.1,29.72,29.95,385292.0
2023-08-08 10:00:00,29.96,30.32,29.96,30.3,320070.0,29.96,30.32,29.96,30.3,320070.0
2023-08-08 10:30:00,30.3,30.39,30.15,30.34,88659.0,30.3,30.39,30.15,30.34,88659.0
2023-08-08 11:00:00,30.34,30.62,30.21,30.56,121795.0,30.34,30.62,30.21,30.56,121795.0
2023-08-08 11:30:00,30.55,30.75,30.47,30.53,139709.0,30.55,30.75,30.47,30.53,139709.0
2023-08-08 12:00:00,30.52,30.89,30.49,30.85,79974.0,30.52,30.89,30.49,30.85,79974.0
2023-08-08 12:30:00,30.86,31.01,30.79,30.94,60891.0,30.86,31.01,30.79,30.94,60891.0
2023-08-08 13:00:00,30.94,31.1,30.92,31.09,66998.0,30.94,31.1,30.92,31.09,66998.0
2023-08-08 13:30:00,31.09,31.32,31.08,31.3,103369.0,31.09,31.32,31.08,31.3,103369.0
2023-08-08 14:00:00,31.29,31.45,31.19,31.43,154472.0,31.29,31.45,31.19,31.43,154472.0
2023-08-08 14:30:00,31.43,31.51,31.35,31.46,124423.0,31.43,31.51,31.35,31.46,124423.0
2023-08-08 15:00:00,31.45,31.47,31.41,31.42,87579.0,31.45,31.47,31.41,31.42,87579.0
2023-08-08 15:30:00,31.43,31.44,31.29,31.29,162933.0,31.43,31.44,31.29,31.29,162933.0
2023-08-09 09:30:00,31.88,32.12,31.75,31.99,316242.0,31.88,32.12,31.75,31.99,316242.0
2023-08-09 10:00:00,32.01,32.07,31.85,31.94,156075.0,32.01,32.07,31.85,31.94,156075.0
2023-08-09 10:30:00,31.94,32.38,31.85,31.98,276888.0,31.94,32.38,31.85,31.98,276888.0
2023-08-09 11:00:00,31.97,32.1,31.69,31.87,248919.0,31.97,32.1,31.69,31.87,248919.0
2023-08-09 11:30:00,31.87,32.11,31.75,31.79,134777.0,31.87,32.11,31.75,31.79,134777.0
2023-08-09 12:00:00,31.78,31.82,31.48,31.7,187150.0,31.78,31.82,31.48,31.7,187150.0
2023-08-09 12:30:00,31.71,31.8,31.51,31.76,146059.0,31.71,31.8,31.51,31.76,146059.0
2023-08-09 13:00:00,31.76,31.93,31.67,31.74,184109.0,31.76,31.93,31.67,31.74,184109.0
2023-08-09 13:30:00,31.74,31.93,31.74,31.91,122396.0,31.74,31.93,31.74,31.91,122396.0
2023-08-09 14:00:00,31.91,32.27,31.87,32.23,182890.0,31.91,32.27,31.87,32.23,182890.0
2023-08-09 14:30:00,32.23,32.26,32.16,32.17,127455.0,32.23,32.26,32.16,32.17,127455.0
2023-08-09 15:00:00,32.17,32.24,32.17,32.2,86844.0,32.17,32.24,32.17,32.2,86844.0
2023-08-09 15:30:00,32.19,32.2,32.1,32.14,114674.0,32.19,32.2,32.1,32.14,114674.0
2023-08-10 09:30:00,31.8,32.11,31.73,32.05,157949.0,31.8,32.11,31.73,32.05,157949.0
2023-08-10 10:00:00,32.04,32.16,31.86,32.15,90282.0,32.04,32.16,31.86,32.15,90282.0
2023-08-10 10:30:00,32.15,32.15,31.73,31.75,70934.0,32.15,32.15,31.73,31.75,70934.0
2023-08-10 11:00:00,31.76,31.91,31.6,31.86,117433.0,31.76,31.91,31.6,31.86,117433.0
2023-08-10 11:30:00,31.88,31.98,31.7,31.81,90886.0,31.88,31.98,31.7,31.81,90886.0
2023-08-10 12:00:00,31.8,31.88,31.55,31.6,127939.0,31.8,31.88,31.55,31.6,127939.0
2023-08-10 12:30:00,31.59,31.81,31.5,31.54,92029.0,31.59,31.81,31.5,31.54,92029.0
2023-08-10 13:00:00,31.53,31.63,31.41,31.55,141579.0,31.53,31.63,31.41,31.55,141579.0
2023-08-10 13:30:00,31.54,31.64,31.24,31.33,293739.0,31.54,31.64,31.24,31.33,293739.0
2023-08-10 14:00:00,31.34,31.57,31.24,31.39,213673.0,31.34,31.57,31.24,31.39,213673.0
2023-08-10 14:30:00,31.39,31.55,31.32,31.53,87139.0,31.39,31.55,31.32,31.53,87139.0
2023-08-10 15:00:00,31.51,31.52,31.34,31.37,52018.0,31.51,31.52,31.34,31.37,52018.0
2023-08-10 15:30:00,31.37,31.42,31.3,31.42,127788.0,31.37,31.42,31.3,31.42,127788.0
2023-08-11 09:30:00,31.4,31.56,31.23,31.42,145947.0,31.4,31.56,31.23,31.42,145947.0
2023-08-11 10:00:00,31.45,31.81,31.45,31.71,209223.0,31.45,31.81,31.45,31.71,209223.0
2023-08-11 10:30:00,31.7,31.71,31.51,31.53,146757.0,31.7,31.71,31.51,31.53,146757.0
2023-08-11 11:00:00,31.55,31.75,31.41,31.68,175214.0,31.55,31.75,31.41,31.68,175214.0
2023-08-11 11:30:00,31.67,31.75,31.51,31.75,115574.0,31.67,31.75,31.51,31.75,115574.0
2023-08-11 12:00:00,31.77,31.9,31.71,31.8,130792.0,31.77,31.9,31.71,31.8,130792.0
2023-08-11 12:30:00,31.8,31.91,31.75,31.78,107962.0,31.8,31.91,31.75,31.78,107962.0
2023-08-11 13:00:00,31.79,31.79,31.62,31.76,124436.0,31.79,31.79,31.62,31.76,124436.0
2023-08-11 13:30:00,31.76,31.83,31.69,31.81,62715.0,31.76,31.83,31.69,31.81,62715.0
2023-08-11 14:00:00,31.81,31.84,31.44,31.45,189788.0,31.81,31.84,31.44,31.45,189788.0
2023-08-11 14:30:00,31.48,31.51,31.43,31.47,93158.0,31.48,31.51,31.43,31.47,93158.0
2023-08-11 15:00:00,31.49,31.51,31.43,31.47,79526.0,31.49,31.51,31.43,31.47,79526.0
2023-08-11 15:30:00,31.46,31.46,31.39,31.43,167642.0,31.46,31.46,31.39,31.43,167642.0
2023-08-14 09:30:00,30.96,31.06,30.67,30.84,218554.0,30.96,31.06,30.67,30.84,218554.0
2023-08-14 10:00:00,30.84,31.4,30.83,31.26,166185.0,30.84,31.4,30.83,31.26,166185.0
2023-08-14 10:30:00,31.26,31.26,31.04,31.17,55771.0,31.26,31.26,31.04,31.17,55771.0
2023-08-14 11:00:00,31.17,31.18,30.95,31.16,42454.0,31.17,31.18,30.95,31.16,42454.0
2023-08-14 11:30:00,31.19,31.27,30.98,31.0,52378.0,31.19,31.27,30.98,31.0,52378.0
2023-08-14 12:00:00,30.99,31.05,30.72,30.78,65400.0,30.99,31.05,30.72,30.78,65400.0
2023-08-14 12:30:00,30.81,31.0,30.74,31.0,63854.0,30.81,31.0,30.74,31.0,63854.0
2023-08-14 13:00:00,31.0,31.05,30.86,30.88,43064.0,31.0,31.05,30.86,30.88,43064.0
2023-08-14 13:30:00,30.9,31.2,30.89,31.18,89282.0,30.9,31.2,30.89,31.18,89282.0
2023-08-14 14:00:00,31.17,31.28,31.0,31.05,67091.0,31.17,31.28,31.0,31.05,67091.0
2023-08-14 14:30:00,31.02,31.06,30.93,30.97,64276.0,31.02,31.06,30.93,30.97,64276.0
2023-08-14 15:00:00,30.96,31.01,30.93,30.95,54260.0,30.96,31.01,30.93,30.95,54260.0
2023-08-14 15:30:00,30.95,31.06,30.94,31.05,231667.0,30.95,31.06,30.94,31.05,231667.0
2023-08-15 09:30:00,30.59,30.64,30.09,30.11,323303.0,30.59,30.64,30.09,30.11,323303.0
2023-08-15 10:00:00,30.09,30.1,29.76,29.81,522312.0,30.09,30.1,29.76,29.81,522312.0
2023-08-15 10:30:00,29.81,30.21,29.74,30.02,194127.0,29.81,30.21,29.74,30.02,194127.0
2023-08-15 11:00:00,30.03,30.2,29.93,30.06,57687.0,30.03,30.2,29.93,30.06,57687.0
2023-08-15 11:30:00,30.06,30.16,29.75,29.78,99267.0,30.06,30.16,29.75,29.78,99267.0
2023-08-15 12:00:00,29.81,29.91,29.75,29.78,187964.0,29.81,29.91,29.75,29.78,187964.0
2023-08-15 12:30:00,29.78,29.92,29.74,29.9,123792.0,29.78,29.92,29.74,29.9,123792.0
2023-08-15 13:00:00,29.91,29.95,29.77,29.84,53409.0,29.91,29.95,29.77,29.84,53409.0
2023-08-15 13:30:00,29.83,29.93,29.82,29.85,26866.0,29.83,29.93,29.82,29.85,26866.0
2023-08-15 14:00:00,29.85,30.16,29.85,30.15,78351.0,29.85,30.16,29.85,30.15,78351.0
2023-08-15 14:30:00,30.16,30.21,30.08,30.13,101663.0,30.16,30.21,30.08,30.13,101663.0
2023-08-15 15:00:00,30.14,30.14,30.05,30.06,71797.0,30.14,30.14,30.05,30.06,71797.0
2023-08-15 15:30:00,30.06,30.16,30.06,30.11,136383.0,30.06,30.16,30.06,30.11,136383.0
2023-08-16 09:30:00,30.34,30.54,30.21,30.21,147692.0,30.34,30.54,30.21,30.21,147692.0
2023-08-16 10:00:00,30.24,30.24,30.07,30.14,126026.0,30.24,30.24,30.07,30.14,126026.0
2023-08-16 10:30:00,30.15,30.4,29.99,30.2,263451.0,30.15,30.4,29.99,30.2,263451.0
2023-08-16 11:00:00,30.18,30.36,30.15,30.28,65923.0,30.18,30.36,30.15,30.28,65923.0
2023-08-16 11:30:00,30.29,30.39,30.09,30.14,63501.0,30.29,30.39,30.09,30.14,63501.0
2023-08-16 12:00:00,30.19,30.25,29.9,30.01,140559.0,30.19,30.25,29.9,30.01,140559.0
2023-08-16 12:30:00,29.99,30.03,29.45,29.51,337202.0,29.99,30.03,29.45,29.51,337202.0
2023-08-16 13:00:00,29.5,29.56,29.36,29.38,146293.0,29.5,29.56,29.36,29.38,146293.0
2023-08-16 13:30:00,29.39,29.65,29.36,29.61,133406.0,29.39,29.65,29.36,29.61,133406.0
2023-08-16 14:00:00,29.6,29.61,29.26,29.31,173509.0,29.6,29.61,29.26,29.31,173509.0
2023-08-16 14:30:00,29.32,29.37,29.26,29.31,97226.0,29.32,29.37,29.26,29.31,97226.0
2023-08-16 15:00:00,29.31,29.31,29.07,29.17,268758.0,29.31,29.31,29.07,29.17,268758.0
2023-08-16 15:30:00,29.17,29.2,29.11,29.13,475224.0,29.17,29.2,29.11,29.13,475224.0
2023-08-17 09:30:00,30.04,30.09,29.82,29.91,176250.0,30.04,30.09,29.82,29.91,176250.0
2023-08-17 10:00:00,29.91,30.17,29.9,30.11,167100.0,29.91,30.17,29.9,30.11,167100.0
2023-08-17 10:30:00,30.11,30.25,29.93,30.14,144937.0,30.11,30.25,29.93,30.14,144937.0
2023-08-17 11:00:00,30.13,30.2,30.1,30.17,75920.0,30.13,30.2,30.1,30.17,75920.0
2023-08-17 11:30:00,30.16,30.19,29.95,29.99,72052.0,30.16,30.19,29.95,29.99,72052.0
2023-08-17 12:00:00,29.98,30.12,29.98,30.08,72003.0,29.98,30.12,29.98,30.08,72003.0
2023-08-17 12:30:00,30.07,30.08,29.95,30.03,71987.0,30.07,30.08,29.95,30.03,71987.0
2023-08-17 13:00:00,30.05,30.05,29.78,29.8,56675.0,30.05,30.05,29.78,29.8,56675.0
2023-08-17 13:30:00,29.79,29.94,29.74,29.74,103934.0,29.79,29.94,29.74,29.74,103934.0
2023-08-17 14:00:00,29.75,29.87,29.66,29.81,75722.0,29.75,29.87,29.66,29.81,75722.0
2023-08-17 14:30:00,29.83,29.85,29.61,29.67,57913.0,29.83,29.85,29.61,29.67,57913.0
2023-08-17 15:00:00,29.67,29.69,29.58,29.63,104105.0,29.67,29.69,29.58,29.63,104105.0
2023-08-17 15:30:00,29.63,29.64,29.53,29.56,118380.0,29.63,29.64,29.53,29.56,118380.0
2023-08-18 09:30:00,29.7,30.06,29.68,29.72,118300.0,29.7,30.06,29.68,29.72,118300.0
2023-08-18 10:00:00,29.72,29.87,29.59,29.62,77939.0,29.72,29.87,29.59,29.62,77939.0
2023-08-18 10:30:00,29.6,29.74,29.53,29.69,80202.0,29.6,29.74,29.53,29.69,80202.0
2023-08-18 11:00:00,29.69,30.01,29.53,30.0,120483.0,29.69,30.01,29.53,30.0,120483.0
2023-08-18 11:30:00,29.99,30.04,29.85,29.89,59712.0,29.99,30.04,29.85,29.89,59712.0
2023-08-18 12:00:00,29.9,30.24,29.88,30.1,110143.0,29.9,30.24,29.88,30.1,110143.0
2023-08-18 12:30:00,30.13,30.32,30.12,30.3,123435.0,30.13,30.32,30.12,30.3,123435.0
2023-08-18 13:00:00,30.3,30.43,30.27,30.35,101088.0,30.3,30.43,30.27,30.35,101088.0
2023-08-18 13:30:00,30.33,30.41,30.31,30.4,61966.0,30.33,30.41,30.31,30.4,61966.0
2023-08-18 14:00:00,30.4,30.4,30.19,30.29,213900.0,30.4,30.4,30.19,30.29,213900.0
2023-08-18 14:30:00,30.28,30.31,30.23,30.29,53285.0,30.28,30.31,30.23,30.29,53285.0
2023-08-18 15:00:00,30.3,30.3,30.24,30.3,50380.0,30.3,30.3,30.24,30.3,50380.0
2023-08-18 15:30:00,30.29,30.3,30.23,30.25,113793.0,30.29,30.3,30.23,30.25,113793.0
2023-08-21 09:30:00,30.77,30.82,30.44,30.46,154092.0,30.77,30.82,30.44,30.46,154092.0
2023-08-21 10:00:00,30.47,30.6,30.17,30.25,100475.0,30.47,30.6,30.17,30.25,100475.0
2023-08-21 10:30:00,30.25,30.38,30.21,30.29,36637.0,30.25,30.38,30.21,30.29,36637.0
2023-08-21 11:00:00,30.28,30.52,30.27,30.52,52746.0,30.28,30.52,30.27,30.52,52746.0
2023-08-21 11:30:00,30.51,30.69,30.44,30.5,47578.0,30.51,30.69,30.44,30.5,47578.0
2023-08-21 12:00:00,30.51,30.52,30.27,30.33,134624.0,30.51,30.52,30.27,30.33,134624.0
2023-08-21 12:30:00,30.31,30.31,30.04,30.24,218985.0,30.31,30.31,30.04,30.24,218985.0
2023-08-21 13:00:00,30.25,30.3,30.08,30.17,64469.0,30.25,30.3,30.08,30.17,64469.0
2023-08-21 13:30:00,30.17,30.24,30.01,30.06,62923.0,30.17,30.24,30.01,30.06,62923.0
2023-08-21 14:00:00,30.08,30.14,29.95,30.04,135611.0,30.08,30.14,29.95,30.04,135611.0
2023-08-21 14:30:00,30.04,30.1,29.98,30.06,64824.0,30.04,30.1,29.98,30.06,64824.0
2023-08-21 15:00:00,30.06,30.06,29.98,30.03,40135.0,30.06,30.06,29.98,30.03,40135.0
2023-08-21 15:30:00,30.05,30.07,30.04,30.05,94861.0,30.05,30.07,30.04,30.05,94861.0
2023-08-22 09:30:00,30.23,30.32,30.01,30.15,75491.0,30.23,30.32,30.01,30.15,75491.0
2023-08-22 10:00:00,30.15,30.27,29.85,29.93,112066.0,30.15,30.27,29.85,29.93,112066.0
2023-08-22 10:30:00,29.94,30.02,29.85,29.9,54479.0,29.94,30.02,29.85,29.9,54479.0
2023-08-22 11:00:00,29.94,30.08,29.92,29.94,71535.0,29.94,30.08,29.92,29.94,71535.0
2023-08-22 11:30:00,29.95,30.01,29.85,29.94,63593.0,29.95,30.01,29.85,29.94,63593.0
2023-08-22 12:00:00,29.92,30.16,29.91,30.1,66772.0,29.92,30.16,29.91,30.1,66772.0
2023-08-22 12:30:00,30.12,30.14,29.92,29.93,53803.0,30.12,30.14,29.92,29.93,53803.0
2023-08-22 13:00:00,29.93,29.97,29.75,29.82,46021.0,29.93,29.97,29.75,29.82,46021.0
2023-08-22 13:30:00,29.82,29.99,29.78,29.85,56917.0,29.82,29.99,29.78,29.85,56917.0
2023-08-22 14:00:00,29.85,29.87,29.67,29.78,74548.0,29.85,29.87,29.67,29.78,74548.0
2023-08-22 14:30:00,29.76,29.81,29.75,29.79,33783.0,29.76,29.81,29.75,29.79,33783.0
2023-08-22 15:00:00,29.8,29.86,29.79,29.83,80352.0,29.8,29.86,29.79,29.83,80352.0
2023-08-22 15:30:00,29.82,29.87,29.79,29.87,86338.0,29.82,29.87,29.79,29.87,86338.0
2023-08-23 09:30:00,28.64,28.69,28.32,28.69,330246.0,28.64,28.69,28.32,28.69,330246.0
2023-08-23 10:00:00,28.69,29.09,28.69,28.82,258965.0,28.69,29.09,28.69,28.82,258965.0
2023-08-23 10:30:00,28.83,29.38,28.83,29.36,123277.0,28.83,29.38,28.83,29.36,123277.0
2023-08-23 11:00:00,29.4,29.58,29.12,29.26,152922.0,29.4,29.58,29.12,29.26,152922.0
2023-08-23 11:30:00,29.29,29.41,29.23,29.27,43961.0,29.29,29.41,29.23,29.27,43961.0
2023-08-23 12:00:00,29.31,29.46,29.21,29.45,45603.0,29.31,29.46,29.21,29.45,45603.0
2023-08-23 12:30:00,29.46,29.5,29.21,29.25,50304.0,29.46,29.5,29.21,29.25,50304.0
2023-08-23 13:00:00,29.29,29.48,29.22,29.48,72617.0,29.29,29.48,29.22,29.48,72617.0
2023-08-23 13:30:00,29.48,29.6,29.22,29.26,105655.0,29.48,29.6,29.22,29.26,105655.0
2023-08-23 14:00:00,29.27,29.51,29.15,29.25,77767.0,29.27,29.51,29.15,29.25,77767.0
2023-08-23 14:30:00,29.24,29.32,29.18,29.21,70789.0,29.24,29.32,29.18,29.21,70789.0
2023-08-23 15:00:00,29.21,29.23,29.1,29.15,53903.0,29.21,29.23,29.1,29.15,53903.0
2023-08-23 15:30:00,29.13,29.14,29.01,29.08,78194.0,29.13,29.14,29.01,29.08,78194.0
2023-08-24 09:30:00,28.69,29.03,28.35,28.99,321319.0,28.69,29.03,28.35,28.99,321319.0
2023-08-24 10:00:00,29.0,29.27,28.87,28.87,276241.0,29.0,29.27,28.87,28.87,276241.0
2023-08-24 10:30:00,28.89,29.21,28.8,28.86,143366.0,28.89,29.21,28.8,28.86,143366.0
2023-08-24 11:00:00,28.88,29.06,28.85,29.06,81982.0,28.88,29.06,28.85,29.06,81982.0
2023-08-24 11:30:00,29.06,29.08,28.88,28.99,114431.0,29.06,29.08,28.88,28.99,114431.0
2023-08-24 12:00:00,29.0,29.34,28.97,29.28,88925.0,29.0,29.34,28.97,29.28,88925.0
2023-08-24 12:30:00,29.28,29.34,29.21,29.23,56879.0,29.28,29.34,29.21,29.23,56879.0
2023-08-24 13:00:00,29.24,29.28,29.13,29.22,39807.0,29.24,29.28,29.13,29.22,39807.0
2023-08-24 13:30:00,29.2,29.22,28.95,29.05,49612.0,29.2,29.22,28.95,29.05,49612.0
2023-08-24 14:00:00,29.1,29.21,28.98,29.17,80022.0,29.1,29.21,28.98,29.17,80022.0
2023-08-24 14:30:00,29.15,29.23,29.15,29.22,48541.0,29.15,29.23,29.15,29.22,48541.0
2023-08-24 15:00:00,29.21,29.24,29.16,29.21,55194.0,29.21,29.24,29.16,29.21,55194.0
2023-08-24 15:30:00,29.21,29.22,29.09,29.09,46758.0,29.21,29.22,29.09,29.09,46758.0
2023-08-25 09:30:00,30.03,30.06,29.66,29.69,156800.0,30.03,30.06,29.66,29.69,156800.0
2023-08-25 10:00:00,29.73,29.96,29.48,29.77,244596.0,29.73,29.96,29.48,29.77,244596.0
2023-08-25 10:30:00,29.78,29.79,29.41,29.66,105515.0,29.78,29.79,29.41,29.66,105515.0
2023-08-25 11:00:00,29.67,29.75,29.52,29.57,123407.0,29.67,29.75,29.52,29.57,123407.0
2023-08-25 11:30:00,29.56,29.62,29.34,29.54,86119.0,29.56,29.62,29.34,29.54,86119.0
2023-08-25 12:00:00,29.53,29.77,29.45,29.74,65321.0,29.53,29.77,29.45,29.74,65321.0
2023-08-25 12:30:00,29.77,29.8,29.45,29.49,82830.0,29.77,29.8,29.45,29.49,82830.0
2023-08-25 13:00:00,29.47,29.6,28.76,28.87,331897.0,29.47,29.6,28.76,28.87,331897.0
2023-08-25 13:30:00,28.87,29.29,28.61,29.28,449489.0,28.87,29.29,28.61,29.28,449489.0
2023-08-25 14:00:00,29.27,29.84,29.23,29.79,222199.0,29.27,29.84,29.23,29.79,222199.0
2023-08-25 14:30:00,29.79,29.95,29.76,29.94,111064.0,29.79,29.95,29.76,29.94,111064.0
2023-08-25 15:00:00,29.93,30.09,29.92,30.02,183118.0,29.93,30.09,29.92,30.02,183118.0
2023-08-25 15:30:00,30.03,30.03,29.91,29.91,115712.0,30.03,30.03,29.91,29.91,115712.0
2023-08-28 09:30:00,29.87,30.44,29.82,30.35,272208.0,29.87,30.44,29.82,30.35,272208.0
2023-08-28 10:00:00,30.34,30.4,30.02,30.14,126533.0,30.34,30.4,30.02,30.14,126533.0
2023-08-28 10:30:00,30.15,30.3,30.09,30.2,55909.0,30.15,30.3,30.09,30.2,55909.0
2023-08-28 11:00:00,30.23,30.23,29.94,30.05,61770.0,30.23,30.23,29.94,30.05,61770.0
2023-08-28 11:30:00,30.07,30.08,29.69,29.93,145355.0,30.07,30.08,29.69,29.93,145355.0
2023-08-28 12:00:00,29.92,29.94,29.62,29.78,70784.0,29.92,29.94,29.62,29.78,70784.0
2023-08-28 12:30:00,29.77,29.83,29.67,29.78,77319.0,29.77,29.83,29.67,29.78,77319.0
2023-08-28 13:00:00,29.8,29.91,29.68,29.82,52574.0,29.8,29.91,29.68,29.82,52574.0
2023-08-28 13:30:00,29.79,29.92,29.66,29.75,40648.0,29.79,29.92,29.66,29.75,40648.0
2023-08-28 14:00:00,29.81,29.97,29.67,29.83,47699.0,29.81,29.97,29.67,29.83,47699.0
2023-08-28 14:30:00,29.81,29.9,29.81,29.89,27296.0,29.81,29.9,29.81,29.89,27296.0
2023-08-28 15:00:00,29.89,29.93,29.87,29.92,32785.0,29.89,29.93,29.87,29.92,32785.0
2023-08-28 15:30:00,29.91,29.93,29.85,29.88,57155.0,29.91,29.93,29.85,29.88,57155.0
2023-08-29 09:30:00,30.08,30.08,29.57,29.63,182910.0,30.08,30.08,29.57,29.63,182910.0
2023-08-29 10:00:00,29.62,29.86,29.36,29.77,285320.0,29.62,29.86,29.36,29.77,285320.0
2023-08-29 10:30:00,29.81,30.02,29.8,29.97,150620.0,29.81,30.02,29.8,29.97,150620.0
2023-08-29 11:00:00,29.98,30.2,29.98,30.18,111896.0,29.98,30.2,29.98,30.18,111896.0
2023-08-29 11:30:00,30.17,30.18,29.99,30.07,64374.0,30.17,30.18,29.99,30.07,64374.0
2023-08-29 12:00:00,30.09,30.12,30.0,30.03,75065.0,30.09,30.12,30.0,30.03,75065.0
2023-08-29 12:30:00,30.06,30.21,30.05,30.2,46076.0,30.06,30.21,30.05,30.2,46076.0
2023-08-29 13:00:00,30.21,30.55,30.15,30.46,254779.0,30.21,30.55,30.15,30.46,254779.0
2023-08-29 13:30:00,30.46,30.6,30.44,30.6,65060.0,30.46,30.6,30.44,30.6,65060.0
2023-08-29 14:00:00,30.57,30.57,30.38,30.53,290234.0,30.57,30.57,30.38,30.53,290234.0
2023-08-29 14:30:00,30.52,30.6,30.47,30.58,194098.0,30.52,30.6,30.47,30.58,194098.0
2023-08-29 15:00:00,30.58,30.61,30.52,30.58,32882.0,30.58,30.61,30.52,30.58,32882.0
2023-08-29 15:30:00,30.57,30.6,30.55,30.57,78637.0,30.57,30.6,30.55,30.57,78637.0
2023-08-30 09:30:00,30.9,31.15,30.83,31.06,178651.0,30.9,31.15,30.83,31.06,178651.0
2023-08-30 10:00:00,31.05,31.07,30.87,30.92,118971.0,31.05,31.07,30.87,30.92,118971.0
2023-08-30 10:30:00,30.92,31.13,30.64,30.74,226609.0,30.92,31.13,30.64,30.74,226609.0
2023-08-30 11:00:00,30.73,30.79,30.4,30.43,237729.0,30.73,30.79,30.4,30.43,237729.0
2023-08-30 11:30:00,30.44,30.83,30.4,30.66,281156.0,30.44,30.83,30.4,30.66,281156.0
2023-08-30 12:00:00,30.64,30.65,30.37,30.57,126120.0,30.64,30.65,30.37,30.57,126120.0
2023-08-30 12:30:00,30.57,30.75,30.55,30.71,103264.0,30.57,30.75,30.55,30.71,103264.0
2023-08-30 13:00:00,30.7,30.72,30.52,30.65,128565.0,30.7,30.72,30.52,30.65,128565.0
2023-08-30 13:30:00,30.69,30.76,30.61,30.67,51554.0,30.69,30.76,30.61,30.67,51554.0
2023-08-30 14:00:00,30.64,30.85,30.59,30.81,97776.0,30.64,30.85,30.59,30.81,97776.0
2023-08-30 14:30:00,30.81,30.84,30.76,30.81,46729.0,30.81,30.84,30.76,30.81,46729.0
2023-08-30 15:00:00,30.81,30.86,30.78,30.82,47079.0,30.81,30.86,30.78,30.82,47079.0
2023-08-30 15:30:00,30.82,30.84,30.75,30.84,65835.0,30.82,30.84,30.75,30.84,65835.0
2023-08-31 09:30:00,31.5,31.56,31.33,31.54,166583.0,31.5,31.56,31.33,31.54,166583.0
2023-08-31 10:00:00,31.54,31.69,31.47,31.66,141779.0,31.54,31.69,31.47,31.66,141779.0
2023-08-31 10:30:00,31.64,31.8,31.51,31.62,292450.0,31.64,31.8,31.51,31.62,292450.0
2023-08-31 11:00:00,31.64,31.66,31.29,31.4,136656.0,31.64,31.66,31.29,31.4,136656.0
2023-08-31 11:30:00,31.4,31.41,31.07,31.2,81723.0,31.4,31.41,31.07,31.2,81723.0
2023-08-31 12:00:00,31.19,31.36,31.15,31.23,34899.0,31.19,31.36,31.15,31.23,34899.0
2023-08-31 12:30:00,31.21,31.38,31.14,31.36,37972.0,31.21,31.38,31.14,31.36,37972.0
2023-08-31 13:00:00,31.35,31.67,31.35,31.64,98581.0,31.35,31.67,31.35,31.64,98581.0
2023-08-31 13:30:00,31.67,31.78,31.56,31.78,212035.0,31.67,31.78,31.56,31.78,212035.0
2023-08-31 14:00:00,31.77,32.04,31.74,31.94,258716.0,31.77,32.04,31.74,31.94,258716.0
2023-08-31 14:30:00,31.94,31.98,31.78,31.81,436538.0,31.94,31.98,31.78,31.81,436538.0
2023-08-31 15:00:00,31.81,31.9,31.79,31.85,83167.0,31.81,31.9,31.79,31.85,83167.0
2023-08-31 15:30:00,31.86,31.98,31.85,31.95,149094.0,31.86,31.98,31.85,31.95,149094.0
2023-09-01 09:30:00,32.7,33.11,32.7,33.06,389486.0,32.7,33.11,32.7,33.06,389486.0
2023-09-01 10:00:00,33.05,33.15,32.87,32.98,166392.0,33.05,33.15,32.87,32.98,166392.0
2023-09-01 10:30:00,32.95,33.14,32.76,33.08,298947.0,32.95,33.14,32.76,33.08,298947.0
2023-09-01 11:00:00,33.09,33.1,32.77,32.78,164273.0,33.09,33.1,32.77,32.78,164273.0
2023-09-01 11:30:00,32.78,33.03,32.69,33.01,76916.0,32.78,33.03,32.69,33.01,76916.0
2023-09-01 12:00:00,32.99,33.17,32.98,33.07,106746.0,32.99,33.17,32.98,33.07,106746.0
2023-09-01 12:30:00,33.07,33.22,33.0,33.21,92277.0,33.07,33.22,33.0,33.21,92277.0
2023-09-01 13:00:00,33.19,33.32,33.15,33.18,94953.0,33.19,33.32,33.15,33.18,94953.0
2023-09-01 13:30:00,33.17,33.24,33.07,33.24,47521.0,33.17,33.24,33.07,33.24,47521.0
2023-09-01 14:00:00,33.25,33.27,33.12,33.24,53101.0,33.25,33.27,33.12,33.24,53101.0
2023-09-01 14:30:00,33.23,33.36,33.19,33.34,489999.0,33.23,33.36,33.19,33.34,489999.0
2023-09-01 15:00:00,33.35,33.43,33.34,33.41,99124.0,33.35,33.43,33.34,33.41,99124.0
2023-09-01 15:30:00,33.41,33.47,33.4,33.44,192478.0,33.41,33.47,33.4,33.44,192478.0
2023-09-05 09:30:00,34.46,34.64,34.36,34.47,307906.0,34.46,34.64,34.36,34.47,307906.0
2023-09-05 10:00:00,34.47,34.51,34.05,34.18,315224.0,34.47,34.51,34.05,34.18,315224.0
2023-09-05 10:30:00,34.19,34.2,33.89,34.13,169523.0,34.19,34.2,33.89,34.13,169523.0
2023-09-05 11:00:00,34.14,34.78,34.06,34.68,246930.0,34.14,34.78,34.06,34.68,246930.0
2023-09-05 11:30:00,34.68,35.05,34.66,34.87,233606.0,34.68,35.05,34.66,34.87,233606.0
2023-09-05 12:00:00,34.89,34.92,34.59,34.76,100110.0,34.89,34.92,34.59,34.76,100110.0
2023-09-05 12:30:00,34.77,34.77,34.58,34.58,62525.0,34.77,34.77,34.58,34.58,62525.0
2023-09-05 13:00:00,34.58,34.58,34.34,34.36,155840.0,34.58,34.58,34.34,34.36,155840.0
2023-09-05 13:30:00,34.35,34.47,34.15,34.17,87708.0,34.35,34.47,34.15,34.17,87708.0
2023-09-05 14:00:00,34.17,34.22,33.98,34.17,248466.0,34.17,34.22,33.98,34.17,248466.0
2023-09-05 14:30:00,34.16,34.16,34.04,34.08,125423.0,34.16,34.16,34.04,34.08,125423.0
2023-09-05 15:00:00,34.08,34.12,34.01,34.04,102740.0,34.08,34.12,34.01,34.04,102740.0
2023-09-05 15:30:00,34.04,34.18,34.04,34.18,225742.0,34.04,34.18,34.04,34.18,225742.0
2023-09-06 09:30:00,34.1,34.48,34.01,34.44,251265.0,34.1,34.48,34.01,34.44,251265.0
2023-09-06 10:00:00,34.43,34.46,34.16,34.19,249847.0,34.43,34.46,34.16,34.19,249847.0
2023-09-06 10:30:00,34.18,34.3,33.93,33.98,103798.0,34.18,34.3,33.93,33.98,103798.0
2023-09-06 11:00:00,33.98,34.36,33.95,34.3,198092.0,33.98,34.36,33.95,34.3,198092.0
2023-09-06 11:30:00,34.34,34.54,34.2,34.48,222338.0,34.34,34.54,34.2,34.48,222338.0
2023-09-06 12:00:00,34.49,34.62,34.4,34.61,91169.0,34.49,34.62,34.4,34.61,91169.0
2023-09-06 12:30:00,34.65,34.74,34.48,34.64,105670.0,34.65,34.74,34.48,34.64,105670.0
2023-09-06 13:00:00,34.65,34.82,34.54,34.7,78865.0,34.65,34.82,34.54,34.7,78865.0
2023-09-06 13:30:00,34.7,34.9,34.67,34.83,125634.0,34.7,34.9,34.67,34.83,125634.0
2023-09-06 14:00:00,34.82,34.93,34.56,34.59,97950.0,34.82,34.93,34.56,34.59,97950.0
2023-09-06 14:30:00,34.59,34.68,34.58,34.64,49332.0,34.59,34.68,34.58,34.64,49332.0
2023-09-06 15:00:00,34.64,34.7,34.62,34.65,39939.0,34.64,34.7,34.62,34.65,39939.0
2023-09-06 15:30:00,34.64,34.7,34.62,34.69,58139.0,34.64,34.7,34.62,34.69,58139.0
2023-09-07 09:30:00,34.44,34.72,34.38,34.43,115066.0,34.44,34.72,34.38,34.43,115066.0
2023-09-07 10:00:00,34.39,34.62,34.38,34.55,102888.0,34.39,34.62,34.38,34.55,102888.0
2023-09-07 10:30:00,34.58,34.7,34.44,34.6,88544.0,34.58,34.7,34.44,34.6,88544.0
2023-09-07 11:00:00,34.62,34.69,34.41,34.54,88053.0,34.62,34.69,34.41,34.54,88053.0
2023-09-07 11:30:00,34.51,34.64,34.47,34.58,33124.0,34.51,34.64,34.47,34.58,33124.0
2023-09-07 12:00:00,34.55,34.55,34.29,34.33,87062.0,34.55,34.55,34.29,34.33,87062.0
2023-09-07 12:30:00,34.33,34.36,33.94,33.98,153224.0,34.33,34.36,33.94,33.98,153224.0
2023-09-07 13:00:00,33.95,34.35,33.93,34.32,107025.0,33.95,34.35,33.93,34.32,107025.0
2023-09-07 13:30:00,34.33,34.42,34.21,34.29,69314.0,34.33,34.42,34.21,34.29,69314.0
2023-09-07 14:00:00,34.31,34.45,34.26,34.28,46115.0,34.31,34.45,34.26,34.28,46115.0
2023-09-07 14:30:00,34.31,34.36,34.23,34.3,43220.0,34.31,34.36,34.23,34.3,43220.0
2023-09-07 15:00:00,34.3,34.38,34.27,34.33,31890.0,34.3,34.38,34.27,34.33,31890.0
2023-09-07 15:30:00,34.33,34.35,34.26,34.34,70443.0,34.33,34.35,34.26,34.34,70443.0
2023-09-08 09:30:00,34.51,34.6,34.34,34.48,111548.0,34.51,34.6,34.34,34.48,111548.0
2023-09-08 10:00:00,34.47,34.76,34.42,34.56,123582.0,34.47,34.76,34.42,34.56,123582.0
2023-09-08 10:30:00,34.57,34.82,34.52,34.69,122720.0,34.57,34.82,34.52,34.69,122720.0
2023-09-08 11:00:00,34.69,34.8,34.62,34.7,104283.0,34.69,34.8,34.62,34.7,104283.0
2023-09-08 11:30:00,34.7,34.71,34.61,34.71,72076.0,34.7,34.71,34.61,34.71,72076.0
2023-09-08 12:00:00,34.7,34.88,34.63,34.76,281667.0,34.7,34.88,34.63,34.76,281667.0
2023-09-08 12:30:00,34.74,34.77,34.64,34.65,63124.0,34.74,34.77,34.64,34.65,63124.0
2023-09-08 13:00:00,34.66,34.66,34.49,34.65,112665.0,34.66,34.66,34.49,34.65,112665.0
2023-09-08 13:30:00,34.65,34.69,34.49,34.69,105373.0,34.65,34.69,34.49,34.69,105373.0
2023-09-08 14:00:00,34.68,34.77,34.64,34.66,167873.0,34.68,34.77,34.64,34.66,167873.0
2023-09-08 14:30:00,34.68,34.68,34.57,34.57,40552.0,34.68,34.68,34.57,34.57,40552.0
2023-09-08 15:00:00,34.57,34.62,34.56,34.6,31619.0,34.57,34.62,34.56,34.6,31619.0
2023-09-08 15:30:00,34.59,34.6,34.51,34.52,202646.0,34.59,34.6,34.51,34.52,202646.0
2023-09-11 09:30:00,35.13,35.27,34.86,34.9,384339.0,35.13,35.27,34.86,34.9,384339.0
2023-09-11 10:00:00,34.9,35.1,34.83,35.0,112599.0,34.9,35.1,34.83,35.0,112599.0
2023-09-11 10:30:00,35.0,35.02,34.78,34.85,73224.0,35.0,35.02,34.78,34.85,73224.0
2023-09-11 11:00:00,34.85,34.9,34.6,34.66,104704.0,34.85,34.9,34.6,34.66,104704.0
2023-09-11 11:30:00,34.65,34.86,34.53,34.86,137688.0,34.65,34.86,34.53,34.86,137688.0
2023-09-11 12:00:00,34.86,34.95,34.82,34.94,58938.0,34.86,34.95,34.82,34.94,58938.0
2023-09-11 12:30:00,34.93,34.97,34.87,34.94,52440.0,34.93,34.97,34.87,34.94,52440.0
2023-09-11 13:00:00,34.93,34.93,34.81,34.89,44431.0,34.93,34.93,34.81,34.89,44431.0
2023-09-11 13:30:00,34.88,34.97,34.74,34.75,47282.0,34.88,34.97,34.74,34.75,47282.0
2023-09-11 14:00:00,34.73,34.83,34.6,34.73,80645.0,34.73,34.83,34.6,34.73,80645.0
2023-09-11 14:30:00,34.72,34.79,34.67,34.71,31647.0,34.72,34.79,34.67,34.71,31647.0
2023-09-11 15:00:00,34.71,34.71,34.66,34.69,39513.0,34.71,34.71,34.66,34.69,39513.0
2023-09-11 15:30:00,34.69,34.71,34.64,34.66,93879.0,34.69,34.71,34.64,34.66,93879.0
2023-09-12 09:30:00,35.38,35.81,35.34,35.63,252411.0,35.38,35.81,35.34,35.63,252411.0
2023-09-12 10:00:00,35.62,35.68,35.44,35.61,109896.0,35.62,35.68,35.44,35.61,109896.0
2023-09-12 10:30:00,35.62,35.74,35.49,35.69,97163.0,35.62,35.74,35.49,35.69,97163.0
2023-09-12 11:00:00,35.7,35.79,35.67,35.7,192030.0,35.7,35.79,35.67,35.7,192030.0
2023-09-12 11:30:00,35.7,35.76,35.62,35.67,142342.0,35.7,35.76,35.62,35.67,142342.0
2023-09-12 12:00:00,35.65,35.72,35.59,35.67,60790.0,35.65,35.72,35.59,35.67,60790.0
2023-09-12 12:30:00,35.66,35.72,35.62,35.67,49969.0,35.66,35.72,35.62,35.67,49969.0
2023-09-12 13:00:00,35.66,35.82,35.64,35.8,64490.0,35.66,35.82,35.64,35.8,64490.0
2023-09-12 13:30:00,35.8,35.8,35.63,35.63,55378.0,35.8,35.8,35.63,35.63,55378.0
2023-09-12 14:00:00,35.64,35.69,35.52,35.58,96477.0,35.64,35.69,35.52,35.58,96477.0
2023-09-12 14:30:00,35.59,35.67,35.58,35.6,48462.0,35.59,35.67,35.58,35.6,48462.0
2023-09-12 15:00:00,35.6,35.67,35.59,35.66,46416.0,35.6,35.67,35.59,35.66,46416.0
2023-09-12 15:30:00,35.66,35.68,35.6,35.6,96447.0,35.66,35.68,35.6,35.6,96447.0
2023-09-13 09:30:00,35.69,35.76,35.32,35.52,183844.0,35.69,35.76,35.32,35.52,183844.0
2023-09-13 10:00:00,35.52,35.57,35.43,35.45,102289.0,35.52,35.57,35.43,35.45,102289.0
2023-09-13 10:30:00,35.45,35.79,35.22,35.69,198048.0,35.45,35.79,35.22,35.69,198048.0
2023-09-13 11:00:00,35.68,35.79,35.5,35.51,95097.0,35.68,35.79,35.5,35.51,95097.0
2023-09-13 11:30:00,35.51,35.7,35.46,35.55,93541.0,35.51,35.7,35.46,35.55,93541.0
2023-09-13 12:00:00,35.56,35.59,35.48,35.54,42162.0,35.56,35.59,35.48,35.54,42162.0
2023-09-13 12:30:00,35.54,35.54,35.26,35.44,74129.0,35.54,35.54,35.26,35.44,74129.0
2023-09-13 13:00:00,35.44,35.45,35.18,35.19,48576.0,35.44,35.45,35.18,35.19,48576.0
2023-09-13 13:30:00,35.18,35.39,35.17,35.28,110547.0,35.18,35.39,35.17,35.28,110547.0
2023-09-13 14:00:00,35.33,35.44,35.22,35.44,44608.0,35.33,35.44,35.22,35.44,44608.0
2023-09-13 14:30:00,35.44,35.47,35.38,35.43,36008.0,35.44,35.47,35.38,35.43,36008.0
2023-09-13 15:00:00,35.43,35.56,35.41,35.56,54640.0,35.43,35.56,35.41,35.56,54640.0
2023-09-13 15:30:00,35.56,35.57,35.53,35.56,64622.0,35.56,35.57,35.53,35.56,64622.0
2023-09-14 09:30:00,36.29,36.39,36.23,36.34,199527.0,36.29,36.39,36.23,36.34,199527.0
2023-09-14 10:00:00,36.33,36.5,36.21,36.48,131008.0,36.33,36.5,36.21,36.48,131008.0
2023-09-14 10:30:00,36.47,36.51,36.29,36.4,161525.0,36.47,36.51,36.29,36.4,161525.0
2023-09-14 11:00:00,36.42,36.48,36.31,36.45,95036.0,36.42,36.48,36.31,36.45,95036.0
2023-09-14 11:30:00,36.47,36.47,36.15,36.36,70661.0,36.47,36.47,36.15,36.36,70661.0
2023-09-14 12:00:00,36.35,36.49,36.31,36.45,81836.0,36.35,36.49,36.31,36.45,81836.0
2023-09-14 12:30:00,36.45,36.52,36.32,36.51,60346.0,36.45,36.52,36.32,36.51,60346.0
2023-09-14 13:00:00,36.5,36.59,36.47,36.57,87545.0,36.5,36.59,36.47,36.57,87545.0
2023-09-14 13:30:00,36.57,36.6,36.45,36.5,37732.0,36.57,36.6,36.45,36.5,37732.0
2023-09-14 14:00:00,36.49,36.51,36.38,36.46,113785.0,36.49,36.51,36.38,36.46,113785.0
2023-09-14 14:30:00,36.46,36.54,36.44,36.52,43036.0,36.46,36.54,36.44,36.52,43036.0
2023-09-14 15:00:00,36.52,36.59,36.51,36.56,76130.0,36.52,36.59,36.51,36.56,76130.0
2023-09-14 15:30:00,36.56,36.57,36.51,36.53,146382.0,36.56,36.57,36.51,36.53,146382.0
2023-09-15 09:30:00,35.94,36.34,35.79,36.13,241858.0,35.94,36.34,35.79,36.13,241858.0
2023-09-15 10:00:00,36.15,36.35,36.1,36.32,82728.0,36.15,36.35,36.1,36.32,82728.0
2023-09-15 10:30:00,36.31,36.55,36.31,36.38,227221.0,36.31,36.55,36.31,36.38,227221.0
2023-09-15 11:00:00,36.38,36.46,36.16,36.38,113528.0,36.38,36.46,36.16,36.38,113528.0
2023-09-15 11:30:00,36.37,36.43,36.26,36.36,66451.0,36.37,36.43,36.26,36.36,66451.0
2023-09-15 12:00:00,36.36,36.49,36.35,36.35,45692.0,36.36,36.49,36.35,36.35,45692.0
2023-09-15 12:30:00,36.37,36.52,36.33,36.35,51373.0,36.37,36.52,36.33,36.35,51373.0
2023-09-15 13:00:00,36.33,36.34,36.19,36.26,77657.0,36.33,36.34,36.19,36.26,77657.0
2023-09-15 13:30:00,36.26,36.34,36.19,36.32,31576.0,36.26,36.34,36.19,36.32,31576.0
2023-09-15 14:00:00,36.31,36.41,36.17,36.41,74610.0,36.31,36.41,36.17,36.41,74610.0
2023-09-15 14:30:00,36.41,36.56,36.41,36.51,128341.0,36.41,36.56,36.41,36.51,128341.0
2023-09-15 15:00:00,36.51,36.52,36.42,36.45,60624.0,36.51,36.52,36.42,36.45,60624.0
2023-09-15 15:30:00,36.46,36.54,36.46,36.54,88592.0,36.46,36.54,36.46,36.54,88592.0
2023-09-18 09:30:00,36.82,36.84,36.53,36.55,158655.0,36.82,36.84,36.53,36.55,158655.0
2023-09-18 10:00:00,36.55,36.7,36.54,36.64,74992.0,36.55,36.7,36.54,36.64,74992.0
2023-09-18 10:30:00,36.65,36.93,36.65,36.71,175321.0,36.65,36.93,36.65,36.71,175321.0
2023-09-18 11:00:00,36.71,36.92,36.65,36.76,81474.0,36.71,36.92,36.65,36.76,81474.0
2023-09-18 11:30:00,36.73,36.83,36.66,36.72,75410.0,36.73,36.83,36.66,36.72,75410.0
2023-09-18 12:00:00,36.72,36.76,36.57,36.61,83990.0,36.72,36.76,36.57,36.61,83990.0
2023-09-18 12:30:00,36.61,36.69,36.29,36.34,158706.0,36.61,36.69,36.29,36.34,158706.0
2023-09-18 13:00:00,36.32,36.34,36.09,36.13,249245.0,36.32,36.34,36.09,36.13,249245.0
2023-09-18 13:30:00,36.16,36.42,36.11,36.27,106776.0,36.16,36.42,36.11,36.27,106776.0
2023-09-18 14:00:00,36.27,36.46,36.18,36.42,138856.0,36.27,36.46,36.18,36.42,138856.0
2023-09-18 14:30:00,36.42,36.46,36.32,36.38,70009.0,36.42,36.46,36.32,36.38,70009.0
2023-09-18 15:00:00,36.39,36.43,36.35,36.36,180426.0,36.39,36.43,36.35,36.36,180426.0
2023-09-18 15:30:00,36.37,36.47,36.33,36.44,183398.0,36.37,36.47,36.33,36.44,183398.0
2023-09-19 09:30:00,36.97,37.0,36.73,36.92,463216.0,36.97,37.0,36.73,36.92,463216.0
2023-09-19 10:00:00,36.92,37.01,36.72,36.77,222280.0,36.92,37.01,36.72,36.77,222280.0
2023-09-19 10:30:00,36.77,36.94,36.7,36.85,64210.0,36.77,36.94,36.7,36.85,64210.0
2023-09-19 11:00:00,36.88,36.95,36.72,36.73,131061.0,36.88,36.95,36.72,36.73,131061.0
2023-09-19 11:30:00,36.73,36.82,36.63,36.69,126962.0,36.73,36.82,36.63,36.69,126962.0
2023-09-19 12:00:00,36.66,36.7,36.47,36.52,106555.0,36.66,36.7,36.47,36.52,106555.0
2023-09-19 12:30:00,36.51,36.66,36.42,36.62,119915.0,36.51,36.66,36.42,36.62,119915.0
2023-09-19 13:00:00,36.62,36.65,36.46,36.65,110290.0,36.62,36.65,36.46,36.65,110290.0
2023-09-19 13:30:00,36.65,36.67,36.31,36.38,112142.0,36.65,36.67,36.31,36.38,112142.0
2023-09-19 14:00:00,36.37,36.57,36.27,36.3,144662.0,36.37,36.57,36.27,36.3,144662.0
2023-09-19 14:30:00,36.31,36.47,36.29,36.44,74982.0,36.31,36.47,36.29,36.44,74982.0
2023-09-19 15:00:00,36.44,36.48,36.43,36.47,70466.0,36.44,36.48,36.43,36.47,70466.0
2023-09-19 15:30:00,36.47,36.61,36.46,36.54,188836.0,36.47,36.61,36.46,36.54,188836.0
2023-09-20 09:30:00,35.97,36.31,35.93,36.25,301646.0,35.97,36.31,35.93,36.25,301646.0
2023-09-20 10:00:00,36.28,36.39,36.21,36.23,219571.0,36.28,36.39,36.21,36.23,219571.0
2023-09-20 10:30:00,36.24,36.34,35.99,36.29,183563.0,36.24,36.34,35.99,36.29,183563.0
2023-09-20 11:00:00,36.3,36.58,36.23,36.32,144485.0,36.3,36.58,36.23,36.32,144485.0
2023-09-20 11:30:00,36.33,36.39,36.03,36.09,132879.0,36.33,36.39,36.03,36.09,132879.0
2023-09-20 12:00:00,36.1,36.29,36.02,36.27,96079.0,36.1,36.29,36.02,36.27,96079.0
2023-09-20 12:30:00,36.23,36.37,36.23,36.35,73682.0,36.23,36.37,36.23,36.35,73682.0
2023-09-20 13:00:00,36.35,36.36,36.19,36.21,57789.0,36.35,36.36,36.19,36.21,57789.0
2023-09-20 13:30:00,36.21,36.26,35.88,36.06,117824.0,36.21,36.26,35.88,36.06,117824.0
2023-09-20 14:00:00,35.98,36.05,35.66,35.73,140725.0,35.98,36.05,35.66,35.73,140725.0
2023-09-20 14:30:00,35.75,35.84,35.71,35.74,95963.0,35.75,35.84,35.71,35.74,95963.0
2023-09-20 15:00:00,35.74,35.78,35.6,35.69,105605.0,35.74,35.78,35.6,35.69,105605.0
2023-09-20 15:30:00,35.69,35.71,35.54,35.55,212170.0,35.69,35.71,35.54,35.55,212170.0
2023-09-21 09:30:00,36.3,36.51,36.24,36.41,214899.0,36.3,36.51,36.24,36.41,214899.0
2023-09-21 10:00:00,36.43,36.52,36.15,36.47,211248.0,36.43,36.52,36.15,36.47,211248.0
2023-09-21 10:30:00,36.46,36.46,36.05,36.08,71671.0,36.46,36.46,36.05,36.08,71671.0
2023-09-21 11:00:00,36.06,36.41,36.04,36.27,128455.0,36.06,36.41,36.04,36.27,128455.0
2023-09-21 11:30:00,36.28,36.31,35.82,35.96,120721.0,36.28,36.31,35.82,35.96,120721.0
2023-09-21 12:00:00,35.96,36.2,35.92,36.19,64192.0,35.96,36.2,35.92,36.19,64192.0
2023-09-21 12:30:00,36.17,36.18,35.96,35.96,51321.0,36.17,36.18,35.96,35.96,51321.0
2023-09-21 13:00:00,35.97,36.04,35.85,35.91,44921.0,35.97,36.04,35.85,35.91,44921.0
2023-09-21 13:30:00,35.89,36.06,35.88,36.0,22056.0,35.89,36.06,35.88,36.0,22056.0
2023-09-21 14:00:00,35.97,36.07,35.76,35.76,82100.0,35.97,36.07,35.76,35.76,82100.0
2023-09-21 14:30:00,35.75,35.84,35.74,35.8,50449.0,35.75,35.84,35.74,35.8,50449.0
2023-09-21 15:00:00,35.8,35.85,35.76,35.78,41643.0,35.8,35.85,35.76,35.78,41643.0
2023-09-21 15:30:00,35.79,35.87,35.74,35.75,61117.0,35.79,35.87,35.74,35.75,61117.0
2023-09-22 09:30:00,36.36,36.39,36.22,36.38,177956.0,36.36,36.39,36.22,36.38,177956.0
2023-09-22 10:00:00,36.37,36.43,36.1,36.2,220979.0,36.37,36.43,36.1,36.2,220979.0
2023-09-22 10:30:00,36.2,36.31,36.02,36.02,228695.0,36.2,36.31,36.02,36.02,228695.0
2023-09-22 11:00:00,36.01,36.03,35.79,35.85,157092.0,36.01,36.03,35.79,35.85,157092.0
2023-09-22 11:30:00,35.84,35.85,35.63,35.7,107068.0,35.84,35.85,35.63,35.7,107068.0
2023-09-22 12:00:00,35.69,35.69,35.17,35.19,205312.0,35.69,35.69,35.17,35.19,205312.0
2023-09-22 12:30:00,35.22,35.45,35.17,35.42,151001.0,35.22,35.45,35.17,35.42,151001.0
2023-09-22 13:00:00,35.42,35.62,35.36,35.36,104744.0,35.42,35.62,35.36,35.36,104744.0
2023-09-22 13:30:00,35.34,35.44,35.26,35.27,64308.0,35.34,35.44,35.26,35.27,64308.0
2023-09-22 14:00:00,35.26,35.49,35.23,35.29,99514.0,35.26,35.49,35.23,35.29,99514.0
2023-09-22 14:30:00,35.3,35.51,35.29,35.42,73237.0,35.3,35.51,35.29,35.42,73237.0
2023-09-22 15:00:00,35.44,35.55,35.43,35.52,52659.0,35.44,35.55,35.43,35.52,52659.0
2023-09-22 15:30:00,35.53,35.56,35.42,35.43,88071.0,35.53,35.56,35.42,35.43,88071.0
2023-09-25 09:30:00,35.45,35.46,35.13,35.21,111783.0,35.45,35.46,35.13,35.21,111783.0
2023-09-25 10:00:00,35.24,35.34,34.99,35.09,126684.0,35.24,35.34,34.99,35.09,126684.0
2023-09-25 10:30:00,35.08,35.25,34.88,34.97,135317.0,35.08,35.25,34.88,34.97,135317.0
2023-09-25 11:00:00,34.95,35.12,34.84,35.04,144303.0,34.95,35.12,34.84,35.04,144303.0
2023-09-25 11:30:00,35.05,35.13,34.84,35.03,74598.0,35.05,35.13,34.84,35.03,74598.0
2023-09-25 12:00:00,35.06,35.27,35.05,35.25,61485.0,35.06,35.27,35.05,35.25,61485.0
2023-09-25 12:30:00,35.25,35.37,35.16,35.19,60593.0,35.25,35.37,35.16,35.19,60593.0
2023-09-25 13:00:00,35.19,35.32,35.13,35.19,35738.0,35.19,35.32,35.13,35.19,35738.0
2023-09-25 13:30:00,35.2,35.29,35.18,35.22,35428.0,35.2,35.29,35.18,35.22,35428.0
2023-09-25 14:00:00,35.23,35.36,35.19,35.24,69887.0,35.23,35.36,35.19,35.24,69887.0
2023-09-25 14:30:00,35.25,35.33,35.22,35.33,38909.0,35.25,35.33,35.22,35.33,38909.0
2023-09-25 15:00:00,35.32,35.36,35.26,35.33,55043.0,35.32,35.36,35.26,35.33,55043.0
2023-09-25 15:30:00,35.34,35.39,35.32,35.33,57934.0,35.34,35.39,35.32,35.33,57934.0
2023-09-26 09:30:00,35.07,35.26,34.98,35.22,130015.0,35.07,35.26,34.98,35.22,130015.0
2023-09-26 10:00:00,35.22,35.32,34.95,35.27,177977.0,35.22,35.32,34.95,35.27,177977.0
2023-09-26 10:30:00,35.31,35.58,35.28,35.48,151428.0,35.31,35.58,35.28,35.48,151428.0
2023-09-26 11:00:00,35.51,35.67,35.39,35.48,98285.0,35.51,35.67,35.39,35.48,98285.0
2023-09-26 11:30:00,35.48,35.75,35.46,35.68,83137.0,35.48,35.75,35.46,35.68,83137.0
2023-09-26 12:00:00,35.7,35.84,35.69,35.74,98579.0,35.7,35.84,35.69,35.74,98579.0
2023-09-26 12:30:00,35.74,35.85,35.66,35.78,55207.0,35.74,35.85,35.66,35.78,55207.0
2023-09-26 13:00:00,35.77,35.79,35.64,35.74,30332.0,35.77,35.79,35.64,35.74,30332.0
2023-09-26 13:30:00,35.74,35.82,35.65,35.79,43587.0,35.74,35.82,35.65,35.79,43587.0
2023-09-26 14:00:00,35.79,35.8,35.59,35.62,52429.0,35.79,35.8,35.59,35.62,52429.0
2023-09-26 14:30:00,35.61,35.69,35.59,35.64,30885.0,35.61,35.69,35.59,35.64,30885.0
2023-09-26 15:00:00,35.63,35.69,35.61,35.62,40233.0,35.63,35.69,35.61,35.62,40233.0
2023-09-26 15:30:00,35.62,35.69,35.6,35.67,62916.0,35.62,35.69,35.6,35.67,62916.0
2023-09-27 09:30:00,36.52,36.72,36.44,36.58,250689.0,36.52,36.72,36.44,36.58,250689.0
2023-09-27 10:00:00,36.59,36.65,36.53,36.58,86380.0,36.59,36.65,36.53,36.58,86380.0
2023-09-27 10:30:00,36.59,36.84,36.51,36.67,327421.0,36.59,36.84,36.51,36.67,327421.0
2023-09-27 11:00:00,36.67,36.99,36.66,36.9,292930.0,36.67,36.99,36.66,36.9,292930.0
2023-09-27 11:30:00,36.91,36.95,36.77,36.89,231662.0,36.91,36.95,36.77,36.89,231662.0
2023-09-27 12:00:00,36.9,37.11,36.84,36.91,184519.0,36.9,37.11,36.84,36.91,184519.0
2023-09-27 12:30:00,36.92,37.02,36.87,36.93,135550.0,36.92,37.02,36.87,36.93,135550.0
2023-09-27 13:00:00,36.93,36.95,36.75,36.79,98708.0,36.93,36.95,36.75,36.79,98708.0
2023-09-27 13:30:00,36.79,36.87,36.75,36.84,77497.0,36.79,36.87,36.75,36.84,77497.0
2023-09-27 14:00:00,36.83,36.97,36.73,36.79,161345.0,36.83,36.97,36.73,36.79,161345.0
2023-09-27 14:30:00,36.79,36.89,36.74,36.74,62920.0,36.79,36.89,36.74,36.74,62920.0
2023-09-27 15:00:00,36.75,36.8,36.67,36.77,62979.0,36.75,36.8,36.67,36.77,62979.0
2023-09-27 15:30:00,36.77,36.81,36.61,36.63,118424.0,36.77,36.81,36.61,36.63,118424.0
2023-09-28 09:30:00,36.35,36.48,36.25,36.43,143852.0,36.35,36.48,36.25,36.43,143852.0
2023-09-28 10:00:00,36.43,36.56,36.19,36.39,176992.0,36.43,36.56,36.19,36.39,176992.0
2023-09-28 10:30:00,36.38,36.56,36.23,36.27,90961.0,36.38,36.56,36.23,36.27,90961.0
2023-09-28 11:00:00,36.31,36.63,36.31,36.41,87911.0,36.31,36.63,36.31,36.41,87911.0
2023-09-28 11:30:00,36.37,36.57,36.25,36.37,65467.0,36.37,36.57,36.25,36.37,65467.0
2023-09-28 12:00:00,36.37,36.39,36.16,36.21,78761.0,36.37,36.39,36.16,36.21,78761.0
2023-09-28 12:30:00,36.2,36.24,36.08,36.13,112048.0,36.2,36.24,36.08,36.13,112048.0
2023-09-28 13:00:00,36.14,36.16,35.71,35.79,170071.0,36.14,36.16,35.71,35.79,170071.0
2023-09-28 13:30:00,35.81,35.95,35.75,35.8,66166.0,35.81,35.95,35.75,35.8,66166.0
2023-09-28 14:00:00,35.84,35.94,35.61,35.77,178532.0,35.84,35.94,35.61,35.77,178532.0
2023-09-28 14:30:00,35.77,35.86,35.76,35.83,36954.0,35.77,35.86,35.76,35.83,36954.0
2023-09-28 15:00:00,35.85,35.96,35.85,35.95,34376.0,35.85,35.96,35.85,35.95,34376.0
2023-09-28 15:30:00,35.95,35.97,35.87,35.9,104061.0,35.95,35.97,35.87,35.9,104061.0
2023-09-29 09:30:00,36.2,36.2,35.71,35.8,128067.0,36.2,36.2,35.71,35.8,128067.0
2023-09-29 10:00:00,35.82,35.9,35.37,35.42,137366.0,35.82,35.9,35.37,35.42,137366.0
2023-09-29 10:30:00,35.39,35.56,35.32,35.37,108759.0,35.39,35.56,35.32,35.37,108759.0
2023-09-29 11:00:00,35.4,35.63,35.25,35.53,172717.0,35.4,35.63,35.25,35.53,172717.0
2023-09-29 11:30:00,35.51,35.6,35.32,35.46,99593.0,35.51,35.6,35.32,35.46,99593.0
2023-09-29 12:00:00,35.47,35.79,35.39,35.61,105211.0,35.47,35.79,35.39,35.61,105211.0
2023-09-29 12:30:00,35.59,35.68,35.47,35.61,48345.0,35.59,35.68,35.47,35.61,48345.0
2023-09-29 13:00:00,35.61,35.61,35.37,35.39,47717.0,35.61,35.61,35.37,35.39,47717.0
2023-09-29 13:30:00,35.39,35.39,35.06,35.21,153444.0,35.39,35.39,35.06,35.21,153444.0
2023-09-29 14:00:00,35.21,35.35,35.17,35.24,46208.0,35.21,35.35,35.17,35.24,46208.0
2023-09-29 14:30:00,35.25,35.29,35.16,35.25,47202.0,35.25,35.29,35.16,35.25,47202.0
2023-09-29 15:00:00,35.24,35.39,35.2,35.39,33855.0,35.24,35.39,35.2,35.39,33855.0
2023-09-29 15:30:00,35.38,35.49,35.28,35.3,149421.0,35.38,35.49,35.28,35.3,149421.0
2023-10-02 09:30:00,35.73,35.82,34.95,35.16,377661.0,35.73,35.82,34.95,35.16,377661.0
2023-10-02 10:00:00,35.15,35.36,34.61,34.68,165841.0,35.15,35.36,34.61,34.68,165841.0
2023-10-02 10:30:00,34.67,34.82,34.48,34.74,207813.0,34.67,34.82,34.48,34.74,207813.0
2023-10-02 11:00:00,34.72,34.9,34.48,34.5,103606.0,34.72,34.9,34.48,34.5,103606.0
2023-10-02 11:30:00,34.49,34.88,34.47,34.73,130525.0,34.49,34.88,34.47,34.73,130525.0
2023-10-02 12:00:00,34.74,35.0,34.73,34.93,64099.0,34.74,35.0,34.73,34.93,64099.0
2023-10-02 12:30:00,34.91,34.96,34.79,34.85,42097.0,34.91,34.96,34.79,34.85,42097.0
2023-10-02 13:00:00,34.86,34.87,34.66,34.67,59909.0,34.86,34.87,34.66,34.67,59909.0
2023-10-02 13:30:00,34.67,34.69,34.58,34.59,30042.0,34.67,34.69,34.58,34.59,30042.0
2023-10-02 14:00:00,34.6,34.65,34.54,34.6,56515.0,34.6,34.65,34.54,34.6,56515.0
2023-10-02 14:30:00,34.6,34.6,34.44,34.55,48727.0,34.6,34.6,34.44,34.55,48727.0
2023-10-02 15:00:00,34.57,34.58,34.51,34.55,62404.0,34.57,34.58,34.51,34.55,62404.0
2023-10-02 15:30:00,34.56,34.65,34.55,34.59,82515.0,34.56,34.65,34.55,34.59,82515.0
2023-10-03 09:30:00,34.78,34.91,34.6,34.74,309864.0,34.78,34.91,34.6,34.74,309864.0
2023-10-03 10:00:00,34.7,34.85,34.47,34.69,179058.0,34.7,34.85,34.47,34.69,179058.0
2023-10-03 10:30:00,34.65,34.69,34.35,34.52,226621.0,34.65,34.69,34.35,34.52,226621.0
2023-10-03 11:00:00,34.51,34.83,34.47,34.8,239825.0,34.51,34.83,34.47,34.8,239825.0
2023-10-03 11:30:00,34.81,35.03,34.76,34.96,101270.0,34.81,35.03,34.76,34.96,101270.0
2023-10-03 12:00:00,34.98,35.1,34.95,35.05,93571.0,34.98,35.1,34.95,35.05,93571.0
2023-10-03 12:30:00,35.05,35.07,34.86,34.87,81041.0,35.05,35.07,34.86,34.87,81041.0
2023-10-03 13:00:00,34.86,34.93,34.75,34.83,56072.0,34.86,34.93,34.75,34.83,56072.0
2023-10-03 13:30:00,34.86,34.88,34.72,34.74,56918.0,34.86,34.88,34.72,34.74,56918.0
2023-10-03 14:00:00,34.73,34.78,34.61,34.71,57603.0,34.73,34.78,34.61,34.71,57603.0
2023-10-03 14:30:00,34.71,34.8,34.71,34.78,34986.0,34.71,34.8,34.71,34.78,34986.0
2023-10-03 15:00:00,34.78,34.87,34.73,34.87,177516.0,34.78,34.87,34.73,34.87,177516.0
2023-10-03 15:30:00,34.87,34.89,34.82,34.88,237876.0,34.87,34.89,34.82,34.88,237876.0
2023-10-04 09:30:00,33.31,33.31,32.8,32.95,642413.0,33.31,33.31,32.8,32.95,642413.0
2023-10-04 10:00:00,32.94,32.96,32.61,32.69,294997.0,32.94,32.96,32.61,32.69,294997.0
2023-10-04 10:30:00,32.68,32.73,32.32,32.4,307802.0,32.68,32.73,32.32,32.4,307802.0
2023-10-04 11:00:00,32.41,32.59,32.32,32.53,150999.0,32.41,32.59,32.32,32.53,150999.0
2023-10-04 11:30:00,32.51,32.52,32.0,32.04,293393.0,32.51,32.52,32.0,32.04,293393.0
2023-10-04 12:00:00,32.04,32.06,31.79,31.97,214202.0,32.04,32.06,31.79,31.97,214202.0
2023-10-04 12:30:00,31.97,32.02,31.75,31.78,122713.0,31.97,32.02,31.75,31.78,122713.0
2023-10-04 13:00:00,31.79,31.82,31.48,31.56,208945.0,31.79,31.82,31.48,31.56,208945.0
2023-10-04 13:30:00,31.54,31.63,31.08,31.09,277371.0,31.54,31.63,31.08,31.09,277371.0
2023-10-04 14:00:00,31.09,31.4,31.01,31.12,348409.0,31.09,31.4,31.01,31.12,348409.0
2023-10-04 14:30:00,31.14,31.32,31.08,31.3,120105.0,31.14,31.32,31.08,31.3,120105.0
2023-10-04 15:00:00,31.3,31.34,31.15,31.29,120256.0,31.3,31.34,31.15,31.29,120256.0
2023-10-04 15:30:00,31.28,31.34,31.25,31.26,224849.0,31.28,31.34,31.25,31.26,224849.0
2023-10-05 09:30:00,30.35,30.78,30.31,30.74,694370.0,30.35,30.78,30.31,30.74,694370.0
2023-10-05 10:00:00,30.74,30.95,30.5,30.94,263217.0,30.74,30.95,30.5,30.94,263217.0
2023-10-05 10:30:00,30.94,31.04,30.66,30.74,164903.0,30.94,31.04,30.66,30.74,164903.0
2023-10-05 11:00:00,30.74,30.78,30.28,30.32,300580.0,30.74,30.78,30.28,30.32,300580.0
2023-10-05 11:30:00,30.3,30.3,29.88,30.04,375182.0,30.3,30.3,29.88,30.04,375182.0
2023-10-05 12:00:00,30.01,30.43,29.91,30.25,260173.0,30.01,30.43,29.91,30.25,260173.0
2023-10-05 12:30:00,30.25,30.52,30.17,30.18,128035.0,30.25,30.52,30.17,30.18,128035.0
2023-10-05 13:00:00,30.17,30.18,30.0,30.1,111710.0,30.17,30.18,30.0,30.1,111710.0
2023-10-05 13:30:00,30.1,30.53,30.07,30.48,71276.0,30.1,30.53,30.07,30.48,71276.0
2023-10-05 14:00:00,30.47,30.48,30.05,30.09,209479.0,30.47,30.48,30.05,30.09,209479.0
2023-10-05 14:30:00,30.09,30.3,30.05,30.22,135572.0,30.09,30.3,30.05,30.22,135572.0
2023-10-05 15:00:00,30.21,30.34,30.19,30.34,43274.0,30.21,30.34,30.19,30.34,43274.0
2023-10-05 15:30:00,30.35,30.37,30.27,30.29,326520.0,30.35,30.37,30.27,30.29,326520.0
2023-10-06 09:30:00,30.6,30.6,29.87,30.14,476199.0,30.6,30.6,29.87,30.14,476199.0
2023-10-06 10:00:00,30.12,30.23,29.91,30.18,580258.0,30.12,30.23,29.91,30.18,580258.0
2023-10-06 10:30:00,30.18,30.24,29.82,30.15,649348.0,30.18,30.24,29.82,30.15,649348.0
2023-10-06 11:00:00,30.11,30.35,30.03,30.23,139160.0,30.11,30.35,30.03,30.23,139160.0
2023-10-06 11:30:00,30.21,30.5,30.04,30.43,178999.0,30.21,30.5,30.04,30.43,178999.0
2023-10-06 12:00:00,30.42,30.55,30.32,30.51,152238.0,30.42,30.55,30.32,30.51,152238.0
2023-10-06 12:30:00,30.51,30.52,30.2,30.26,112422.0,30.51,30.52,30.2,30.26,112422.0
2023-10-06 13:00:00,30.24,30.36,30.21,30.27,109161.0,30.24,30.36,30.21,30.27,109161.0
2023-10-06 13:30:00,30.3,30.34,30.14,30.32,95579.0,30.3,30.34,30.14,30.32,95579.0
2023-10-06 14:00:00,30.33,30.43,30.29,30.33,139872.0,30.33,30.43,30.29,30.33,139872.0
2023-10-06 14:30:00,30.34,30.46,30.3,30.3,79172.0,30.34,30.46,30.3,30.3,79172.0
2023-10-06 15:00:00,30.3,30.34,30.23,30.26,69469.0,30.3,30.34,30.23,30.26,69469.0
2023-10-06 15:30:00,30.25,30.3,30.16,30.19,232895.0,30.25,30.3,30.16,30.19,232895.0
2023-10-09 09:30:00,32.04,32.24,31.68,31.78,676941.0,32.04,32.24,31.68,31.78,676941.0
2023-10-09 10:00:00,31.79,32.41,31.79,32.4,343726.0,31.79,32.41,31.79,32.4,343726.0
2023-10-09 10:30:00,32.37,32.45,32.21,32.26,230036.0,32.37,32.45,32.21,32.26,230036.0
2023-10-09 11:00:00,32.26,32.47,32.18,32.26,1042938.0,32.26,32.47,32.18,32.26,1042938.0
2023-10-09 11:30:00,32.26,32.52,32.22,32.41,177061.0,32.26,32.52,32.22,32.41,177061.0
2023-10-09 12:00:00,32.42,32.52,32.19,32.26,111754.0,32.42,32.52,32.19,32.26,111754.0
2023-10-09 12:30:00,32.26,32.3,32.14,32.22,120887.0,32.26,32.3,32.14,32.22,120887.0
2023-10-09 13:00:00,32.22,32.44,32.17,32.42,108199.0,32.22,32.44,32.17,32.42,108199.0
2023-10-09 13:30:00,32.42,32.45,32.02,32.05,231706.0,32.42,32.45,32.02,32.05,231706.0
2023-10-09 14:00:00,32.05,32.42,32.05,32.42,492143.0,32.05,32.42,32.05,32.42,492143.0
2023-10-09 14:30:00,32.42,32.5,32.4,32.42,274614.0,32.42,32.5,32.4,32.42,274614.0
2023-10-09 15:00:00,32.43,32.47,32.32,32.34,134651.0,32.43,32.47,32.32,32.34,134651.0
2023-10-09 15:30:00,32.33,32.39,32.32,32.38,214114.0,32.33,32.39,32.32,32.38,214114.0
2023-10-10 09:30:00,32.52,32.53,32.06,32.11,247905.0,32.52,32.53,32.06,32.11,247905.0
2023-10-10 10:00:00,32.11,32.29,32.0,32.03,223513.0,32.11,32.29,32.0,32.03,223513.0
2023-10-10 10:30:00,32.02,32.2,31.89,32.17,183793.0,32.02,32.2,31.89,32.17,183793.0
2023-10-10 11:00:00,32.14,32.23,31.98,32.2,126019.0,32.14,32.23,31.98,32.2,126019.0
2023-10-10 11:30:00,32.2,32.3,32.09,32.25,92155.0,32.2,32.3,32.09,32.25,92155.0
2023-10-10 12:00:00,32.24,32.42,32.24,32.36,75812.0,32.24,32.42,32.24,32.36,75812.0
2023-10-10 12:30:00,32.39,32.45,32.29,32.44,80572.0,32.39,32.45,32.29,32.44,80572.0
2023-10-10 13:00:00,32.44,32.52,32.33,32.49,67044.0,32.44,32.52,32.33,32.49,67044.0
2023-10-10 13:30:00,32.49,32.5,32.16,32.41,204129.0,32.49,32.5,32.16,32.41,204129.0
2023-10-10 14:00:00,32.39,32.58,32.37,32.42,92843.0,32.39,32.58,32.37,32.42,92843.0
2023-10-10 14:30:00,32.42,32.46,32.35,32.39,74696.0,32.42,32.46,32.35,32.39,74696.0
2023-10-10 15:00:00,32.37,32.41,32.35,32.36,47233.0,32.37,32.41,32.35,32.36,47233.0
2023-10-10 15:30:00,32.35,32.4,32.33,32.37,56655.0,32.35,32.4,32.33,32.37,56655.0
2023-10-11 09:30:00,32.08,32.33,31.99,32.08,229681.0,32.08,32.33,31.99,32.08,229681.0
2023-10-11 10:00:00,32.04,32.13,31.73,31.82,244145.0,32.04,32.13,31.73,31.82,244145.0
2023-10-11 10:30:00,31.8,31.84,31.3,31.46,412573.0,31.8,31.84,31.3,31.46,412573.0
2023-10-11 11:00:00,31.46,31.49,31.16,31.42,282308.0,31.46,31.49,31.16,31.42,282308.0
2023-10-11 11:30:00,31.41,31.81,31.39,31.53,263369.0,31.41,31.81,31.39,31.53,263369.0
2023-10-11 12:00:00,31.54,32.0,31.53,31.97,115095.0,31.54,32.0,31.53,31.97,115095.0
2023-10-11 12:30:00,31.96,32.08,31.92,31.98,120814.0,31.96,32.08,31.92,31.98,120814.0
2023-10-11 13:00:00,31.98,32.09,31.96,32.03,83546.0,31.98,32.09,31.96,32.03,83546.0
2023-10-11 13:30:00,32.01,32.05,31.95,31.97,59083.0,32.01,32.05,31.95,31.97,59083.0
2023-10-11 14:00:00,31.96,32.0,31.53,31.89,154014.0,31.96,32.0,31.53,31.89,154014.0
2023-10-11 14:30:00,31.93,32.13,31.84,32.04,72889.0,31.93,32.13,31.84,32.04,72889.0
2023-10-11 15:00:00,32.02,32.14,32.0,32.13,79542.0,32.02,32.14,32.0,32.13,79542.0
2023-10-11 15:30:00,32.13,32.18,32.1,32.11,109421.0,32.13,32.18,32.1,32.11,109421.0
2023-10-12 09:30:00,32.57,32.57,32.18,32.26,168809.0,32.57,32.57,32.18,32.26,168809.0
2023-10-12 10:00:00,32.26,32.41,32.17,32.34,107970.0,32.26,32.41,32.17,32.34,107970.0
2023-10-12 10:30:00,32.36,32.55,32.32,32.36,106756.0,32.36,32.55,32.32,32.36,106756.0
2023-10-12 11:00:00,32.38,32.6,32.04,32.08,201770.0,32.38,32.6,32.04,32.08,201770.0
2023-10-12 11:30:00,32.08,32.2,31.74,32.0,230365.0,32.08,32.2,31.74,32.0,230365.0
2023-10-12 12:00:00,31.98,32.03,31.79,31.83,74937.0,31.98,32.03,31.79,31.83,74937.0
2023-10-12 12:30:00,31.83,31.87,31.54,31.61,105986.0,31.83,31.87,31.54,31.61,105986.0
2023-10-12 13:00:00,31.61,31.7,31.42,31.51,279860.0,31.61,31.7,31.42,31.51,279860.0
2023-10-12 13:30:00,31.49,31.58,31.36,31.44,155434.0,31.49,31.58,31.36,31.44,155434.0
2023-10-12 14:00:00,31.48,31.66,31.38,31.61,176381.0,31.48,31.66,31.38,31.61,176381.0
2023-10-12 14:30:00,31.62,31.82,31.6,31.8,134049.0,31.62,31.82,31.6,31.8,134049.0
2023-10-12 15:00:00,31.79,31.84,31.76,31.82,62789.0,31.79,31.84,31.76,31.82,62789.0
2023-10-12 15:30:00,31.83,31.9,31.79,31.86,266897.0,31.83,31.9,31.79,31.86,266897.0
2023-10-13 09:30:00,33.42,33.54,33.13,33.24,314541.0,33.42,33.54,33.13,33.24,314541.0
2023-10-13 10:00:00,33.29,33.67,33.27,33.62,233389.0,33.29,33.67,33.27,33.62,233389.0
2023-10-13 10:30:00,33.62,33.68,33.39,33.53,336850.0,33.62,33.68,33.39,33.53,336850.0
2023-10-13 11:00:00,33.55,33.7,33.39,33.67,174904.0,33.55,33.7,33.39,33.67,174904.0
2023-10-13 11:30:00,33.68,33.74,33.6,33.73,104569.0,33.68,33.74,33.6,33.73,104569.0
2023-10-13 12:00:00,33.73,33.79,33.66,33.72,125824.0,33.73,33.79,33.66,33.72,125824.0
2023-10-13 12:30:00,33.75,33.99,33.73,33.97,140646.0,33.75,33.99,33.73,33.97,140646.0
2023-10-13 13:00:00,33.98,34.25,33.96,33.96,229560.0,33.98,34.25,33.96,33.96,229560.0
2023-10-13 13:30:00,33.97,34.11,33.95,34.1,138733.0,33.97,34.11,33.95,34.1,138733.0
2023-10-13 14:00:00,34.12,34.48,34.08,34.44,171004.0,34.12,34.48,34.08,34.44,171004.0
2023-10-13 14:30:00,34.44,34.57,34.29,34.38,142367.0,34.44,34.57,34.29,34.38,142367.0
2023-10-13 15:00:00,34.38,34.4,34.26,34.38,114360.0,34.38,34.4,34.26,34.38,114360.0
2023-10-13 15:30:00,34.38,34.44,34.36,34.38,197146.0,34.38,34.44,34.36,34.38,197146.0
2023-10-16 09:30:00,34.13,34.29,33.95,33.97,231895.0,34.13,34.29,33.95,33.97,231895.0
2023-10-16 10:00:00,33.98,34.08,33.59,33.81,361309.0,33.98,34.08,33.59,33.81,361309.0
2023-10-16 10:30:00,33.81,34.08,33.73,34.01,292266.0,33.81,34.08,33.73,34.01,292266.0
2023-10-16 11:00:00,34.0,34.13,33.95,34.05,228594.0,34.0,34.13,33.95,34.05,228594.0
2023-10-16 11:30:00,34.06,34.07,33.79,33.87,189727.0,34.06,34.07,33.79,33.87,189727.0
2023-10-16 12:00:00,33.91,34.08,33.91,34.02,91713.0,33.91,34.08,33.91,34.02,91713.0
2023-10-16 12:30:00,34.01,34.17,33.95,34.14,65131.0,34.01,34.17,33.95,34.14,65131.0
2023-10-16 13:00:00,34.12,34.14,33.88,33.94,61057.0,34.12,34.14,33.88,33.94,61057.0
2023-10-16 13:30:00,33.92,34.0,33.9,33.97,126904.0,33.92,34.0,33.9,33.97,126904.0
2023-10-16 14:00:00,33.95,34.05,33.76,33.8,119197.0,33.95,34.05,33.76,33.8,119197.0
2023-10-16 14:30:00,33.8,33.88,33.74,33.86,67394.0,33.8,33.88,33.74,33.86,67394.0
2023-10-16 15:00:00,33.86,33.98,33.85,33.98,42209.0,33.86,33.98,33.85,33.98,42209.0
2023-10-16 15:30:00,33.97,34.1,33.97,34.08,185001.0,33.97,34.1,33.97,34.08,185001.0
2023-10-17 09:30:00,33.72,34.17,33.71,34.04,323508.0,33.72,34.17,33.71,34.04,323508.0
2023-10-17 10:00:00,34.03,34.35,33.92,34.29,206675.0,34.03,34.35,33.92,34.29,206675.0
2023-10-17 10:30:00,34.3,34.42,34.09,34.12,161389.0,34.3,34.42,34.09,34.12,161389.0
2023-10-17 11:00:00,34.14,34.27,33.58,33.62,183976.0,34.14,34.27,33.58,33.62,183976.0
2023-10-17 11:30:00,33.63,33.74,33.37,33.68,287916.0,33.63,33.74,33.37,33.68,287916.0
2023-10-17 12:00:00,33.7,33.73,33.5,33.62,56721.0,33.7,33.73,33.5,33.62,56721.0
2023-10-17 12:30:00,33.62,33.78,33.59,33.7,41145.0,33.62,33.78,33.59,33.7,41145.0
2023-10-17 13:00:00,33.76,33.83,33.71,33.72,42267.0,33.76,33.83,33.71,33.72,42267.0
2023-10-17 13:30:00,33.72,33.8,33.64,33.79,39669.0,33.72,33.8,33.64,33.79,39669.0
2023-10-17 14:00:00,33.81,34.1,33.71,34.09,112640.0,33.81,34.1,33.71,34.09,112640.0
2023-10-17 14:30:00,34.09,34.16,33.94,34.09,124339.0,34.09,34.16,33.94,34.09,124339.0
2023-10-17 15:00:00,34.1,34.27,34.09,34.27,110687.0,34.1,34.27,34.09,34.27,110687.0
2023-10-17 15:30:00,34.27,34.34,34.22,34.32,181753.0,34.27,34.34,34.22,34.32,181753.0
2023-10-18 09:30:00,35.01,35.2,34.86,35.01,775869.0,35.01,35.2,34.86,35.01,775869.0
2023-10-18 10:00:00,34.99,35.11,34.79,34.89,209986.0,34.99,35.11,34.79,34.89,209986.0
2023-10-18 10:30:00,34.89,35.27,34.89,35.2,222765.0,34.89,35.27,34.89,35.2,222765.0
2023-10-18 11:00:00,35.19,35.21,34.96,35.11,190572.0,35.19,35.21,34.96,35.11,190572.0
2023-10-18 11:30:00,35.12,35.26,34.91,35.07,279703.0,35.12,35.26,34.91,35.07,279703.0
2023-10-18 12:00:00,35.05,35.16,34.98,35.09,70718.0,35.05,35.16,34.98,35.09,70718.0
2023-10-18 12:30:00,35.11,35.33,35.1,35.23,105437.0,35.11,35.33,35.1,35.23,105437.0
2023-10-18 13:00:00,35.26,35.49,35.23,35.44,183028.0,35.26,35.49,35.23,35.44,183028.0
2023-10-18 13:30:00,35.45,35.48,35.04,35.16,183022.0,35.45,35.48,35.04,35.16,183022.0
2023-10-18 14:00:00,35.15,35.25,35.09,35.23,89837.0,35.15,35.25,35.09,35.23,89837.0
2023-10-18 14:30:00,35.23,35.41,35.2,35.24,78476.0,35.23,35.41,35.2,35.24,78476.0
2023-10-18 15:00:00,35.24,35.25,35.17,35.2,50724.0,35.24,35.25,35.17,35.2,50724.0
2023-10-18 15:30:00,35.19,35.2,35.07,35.12,103326.0,35.19,35.2,35.07,35.12,103326.0
2023-10-19 09:30:00,34.77,35.07,34.46,34.86,346694.0,34.77,35.07,34.46,34.86,346694.0
2023-10-19 10:00:00,34.85,34.99,34.75,34.96,114464.0,34.85,34.99,34.75,34.96,114464.0
2023-10-19 10:30:00,34.94,35.03,34.81,35.01,148365.0,34.94,35.03,34.81,35.01,148365.0
2023-10-19 11:00:00,35.0,35.27,34.96,35.23,202191.0,35.0,35.27,34.96,35.23,202191.0
2023-10-19 11:30:00,35.25,35.36,35.17,35.26,82538.0,35.25,35.36,35.17,35.26,82538.0
2023-10-19 12:00:00,35.27,35.56,35.2,35.52,121084.0,35.27,35.56,35.2,35.52,121084.0
2023-10-19 12:30:00,35.53,35.58,35.42,35.48,176856.0,35.53,35.58,35.42,35.48,176856.0
2023-10-19 13:00:00,35.48,35.69,35.47,35.65,237851.0,35.48,35.69,35.47,35.65,237851.0
2023-10-19 13:30:00,35.63,35.73,35.58,35.67,137310.0,35.63,35.73,35.58,35.67,137310.0
2023-10-19 14:00:00,35.66,35.72,35.54,35.62,119509.0,35.66,35.72,35.54,35.62,119509.0
2023-10-19 14:30:00,35.62,36.03,35.61,35.91,490239.0,35.62,36.03,35.61,35.91,490239.0
2023-10-19 15:00:00,35.92,36.14,35.77,36.14,266725.0,35.92,36.14,35.77,36.14,266725.0
2023-10-19 15:30:00,36.15,36.22,36.05,36.19,329752.0,36.15,36.22,36.05,36.19,329752.0
2023-10-20 09:30:00,36.14,36.29,35.78,36.19,241328.0,36.14,36.29,35.78,36.19,241328.0
2023-10-20 10:00:00,36.2,36.37,35.87,35.96,213001.0,36.2,36.37,35.87,35.96,213001.0
2023-10-20 10:30:00,35.99,36.2,35.91,36.14,98405.0,35.99,36.2,35.91,36.14,98405.0
2023-10-20 11:00:00,36.14,36.25,36.06,36.12,86160.0,36.14,36.25,36.06,36.12,86160.0
2023-10-20 11:30:00,36.12,36.15,36.03,36.07,76895.0,36.12,36.15,36.03,36.07,76895.0
2023-10-20 12:00:00,36.09,36.11,35.89,35.99,109576.0,36.09,36.11,35.89,35.99,109576.0
2023-10-20 12:30:00,36.01,36.11,35.63,35.63,133453.0,36.01,36.11,35.63,35.63,133453.0
2023-10-20 13:00:00,35.63,35.79,35.21,35.72,388889.0,35.63,35.79,35.21,35.72,388889.0
2023-10-20 13:30:00,35.67,35.79,35.55,35.55,131231.0,35.67,35.79,35.55,35.55,131231.0
2023-10-20 14:00:00,35.56,35.58,35.03,35.38,304535.0,35.56,35.58,35.03,35.38,304535.0
2023-10-20 14:30:00,35.37,35.49,35.26,35.46,87596.0,35.37,35.49,35.26,35.46,87596.0
2023-10-20 15:00:00,35.45,35.46,35.36,35.46,270207.0,35.45,35.46,35.36,35.46,270207.0
2023-10-20 15:30:00,35.46,35.51,35.39,35.41,385841.0,35.46,35.51,35.39,35.41,385841.0
2023-10-23 09:30:00,35.2,35.21,34.77,35.04,231879.0,35.2,35.21,34.77,35.04,231879.0
2023-10-23 10:00:00,35.03,35.19,34.74,35.1,195086.0,35.03,35.19,34.74,35.1,195086.0
2023-10-23 10:30:00,35.1,35.37,35.0,35.18,99397.0,35.1,35.37,35.0,35.18,99397.0
2023-10-23 11:00:00,35.19,35.33,35.03,35.07,104702.0,35.19,35.33,35.03,35.07,104702.0
2023-10-23 11:30:00,35.07,35.13,34.57,34.8,273011.0,35.07,35.13,34.57,34.8,273011.0
2023-10-23 12:00:00,34.79,34.81,34.45,34.49,143184.0,34.79,34.81,34.45,34.49,143184.0
2023-10-23 12:30:00,34.48,34.51,34.2,34.29,316325.0,34.48,34.51,34.2,34.29,316325.0
2023-10-23 13:00:00,34.29,34.38,33.96,34.01,577214.0,34.29,34.38,33.96,34.01,577214.0
2023-10-23 13:30:00,34.02,34.27,33.96,34.2,152164.0,34.02,34.27,33.96,34.2,152164.0
2023-10-23 14:00:00,34.2,34.29,33.9,33.96,266741.0,34.2,34.29,33.9,33.96,266741.0
2023-10-23 14:30:00,33.98,34.15,33.95,34.15,91799.0,33.98,34.15,33.95,34.15,91799.0
2023-10-23 15:00:00,34.16,34.29,34.12,34.14,150466.0,34.16,34.29,34.12,34.14,150466.0
2023-10-23 15:30:00,34.14,34.38,34.08,34.27,366562.0,34.14,34.38,34.08,34.27,366562.0
2023-10-24 09:30:00,33.82,33.86,33.53,33.78,204343.0,33.82,33.86,33.53,33.78,204343.0
2023-10-24 10:00:00,33.73,33.95,33.66,33.76,94143.0,33.73,33.95,33.66,33.76,94143.0
2023-10-24 10:30:00,33.79,33.86,33.18,33.22,448420.0,33.79,33.86,33.18,33.22,448420.0
2023-10-24 11:00:00,33.21,33.22,32.8,32.88,488939.0,33.21,33.22,32.8,32.88,488939.0
2023-10-24 11:30:00,32.86,33.0,32.56,32.76,342452.0,32.86,33.0,32.56,32.76,342452.0
2023-10-24 12:00:00,32.79,32.86,32.63,32.85,254017.0,32.79,32.86,32.63,32.85,254017.0
2023-10-24 12:30:00,32.85,33.13,32.84,33.1,104450.0,32.85,33.13,32.84,33.1,104450.0
2023-10-24 13:00:00,33.1,33.24,32.99,33.1,69240.0,33.1,33.24,32.99,33.1,69240.0
2023-10-24 13:30:00,33.12,33.3,33.1,33.24,82623.0,33.12,33.3,33.1,33.24,82623.0
2023-10-24 14:00:00,33.24,33.33,33.04,33.19,125557.0,33.24,33.33,33.04,33.19,125557.0
2023-10-24 14:30:00,33.21,33.26,33.12,33.14,64375.0,33.21,33.26,33.12,33.14,64375.0
2023-10-24 15:00:00,33.15,33.2,33.03,33.2,44970.0,33.15,33.2,33.03,33.2,44970.0
2023-10-24 15:30:00,33.19,33.25,33.11,33.11,176964.0,33.19,33.25,33.11,33.11,176964.0
2023-10-25 09:30:00,33.3,33.41,33.12,33.14,195695.0,33.3,33.41,33.12,33.14,195695.0
2023-10-25 10:00:00,33.2,33.24,32.88,32.96,172397.0,33.2,33.24,32.88,32.96,172397.0
2023-10-25 10:30:00,32.95,33.14,32.7,33.04,253313.0,32.95,33.14,32.7,33.04,253313.0
2023-10-25 11:00:00,33.04,33.34,32.24,33.29,694219.0,33.04,33.34,32.24,33.29,694219.0
2023-10-25 11:30:00,33.27,33.59,33.1,33.43,209032.0,33.27,33.59,33.1,33.43,209032.0
2023-10-25 12:00:00,33.41,33.68,33.36,33.67,154246.0,33.41,33.68,33.36,33.67,154246.0
2023-10-25 12:30:00,33.67,33.93,33.66,33.76,123886.0,33.67,33.93,33.66,33.76,123886.0
2023-10-25 13:00:00,33.76,34.47,33.73,34.11,307034.0,33.76,34.47,33.73,34.11,307034.0
2023-10-25 13:30:00,34.07,34.3,33.96,34.05,129857.0,34.07,34.3,33.96,34.05,129857.0
2023-10-25 14:00:00,34.01,34.53,33.94,34.49,305374.0,34.01,34.53,33.94,34.49,305374.0
2023-10-25 14:30:00,34.48,34.54,34.35,34.45,231216.0,34.48,34.54,34.35,34.45,231216.0
2023-10-25 15:00:00,34.46,34.58,34.46,34.48,107472.0,34.46,34.58,34.46,34.48,107472.0
2023-10-25 15:30:00,34.47,34.47,34.27,34.31,104148.0,34.47,34.47,34.27,34.31,104148.0
2023-10-26 09:30:00,33.15,33.38,32.9,33.35,294360.0,33.15,33.38,32.9,33.35,294360.0
2023-10-26 10:00:00,33.34,33.43,33.16,33.25,255732.0,33.34,33.43,33.16,33.25,255732.0
2023-10-26 10:30:00,33.23,33.69,33.23,33.57,103870.0,33.23,33.69,33.23,33.57,103870.0
2023-10-26 11:00:00,33.57,33.69,33.23,33.38,150172.0,33.57,33.69,33.23,33.38,150172.0
2023-10-26 11:30:00,33.39,33.61,33.31,33.61,91754.0,33.39,33.61,33.31,33.61,91754.0
2023-10-26 12:00:00,33.59,33.59,33.24,33.29,104466.0,33.59,33.59,33.24,33.29,104466.0
2023-10-26 12:30:00,33.3,33.44,33.22,33.29,159715.0,33.3,33.44,33.22,33.29,159715.0
2023-10-26 13:00:00,33.28,33.49,33.2,33.2,66618.0,33.28,33.49,33.2,33.2,66618.0
2023-10-26 13:30:00,33.2,33.2,32.91,33.06,155066.0,33.2,33.2,32.91,33.06,155066.0
2023-10-26 14:00:00,33.07,33.24,33.02,33.05,144031.0,33.07,33.24,33.02,33.05,144031.0
2023-10-26 14:30:00,33.05,33.17,32.93,33.16,157201.0,33.05,33.17,32.93,33.16,157201.0
2023-10-26 15:00:00,33.17,33.19,32.97,33.11,126413.0,33.17,33.19,32.97,33.11,126413.0
2023-10-26 15:30:00,33.11,33.27,33.09,33.27,123095.0,33.11,33.27,33.09,33.27,123095.0
2023-10-27 09:30:00,33.8,33.94,33.07,33.2,264094.0,33.8,33.94,33.07,33.2,264094.0
2023-10-27 10:00:00,33.19,33.57,32.98,33.52,176166.0,33.19,33.57,32.98,33.52,176166.0
2023-10-27 10:30:00,33.46,33.59,33.14,33.36,124136.0,33.46,33.59,33.14,33.36,124136.0
2023-10-27 11:00:00,33.37,33.62,33.29,33.34,112510.0,33.37,33.62,33.29,33.34,112510.0
2023-10-27 11:30:00,33.34,33.71,33.3,33.62,81200.0,33.34,33.71,33.3,33.62,81200.0
2023-10-27 12:00:00,33.59,33.59,33.34,33.48,84726.0,33.59,33.59,33.34,33.48,84726.0
2023-10-27 12:30:00,33.45,33.93,33.45,33.89,121468.0,33.45,33.93,33.45,33.89,121468.0
2023-10-27 13:00:00,33.87,34.08,33.64,34.03,205021.0,33.87,34.08,33.64,34.03,205021.0
2023-10-27 13:30:00,34.02,34.57,33.98,34.54,316576.0,34.02,34.57,33.98,34.54,316576.0
2023-10-27 14:00:00,34.53,34.62,34.38,34.38,233050.0,34.53,34.62,34.38,34.38,233050.0
2023-10-27 14:30:00,34.39,34.4,33.99,34.04,225914.0,34.39,34.4,33.99,34.04,225914.0
2023-10-27 15:00:00,34.02,34.17,33.98,34.13,93428.0,34.02,34.17,33.98,34.13,93428.0
2023-10-27 15:30:00,34.13,34.29,34.09,34.15,263474.0,34.13,34.29,34.09,34.15,263474.0
2023-10-30 09:30:00,33.41,33.65,33.36,33.55,673577.0,33.41,33.65,33.36,33.55,673577.0
2023-10-30 10:00:00,33.53,33.58,32.95,33.02,632575.0,33.53,33.58,32.95,33.02,632575.0
2023-10-30 10:30:00,33.01,33.1,32.75,32.77,303906.0,33.01,33.1,32.75,32.77,303906.0
2023-10-30 11:00:00,32.77,32.78,32.43,32.48,266434.0,32.77,32.78,32.43,32.48,266434.0
2023-10-30 11:30:00,32.48,32.71,32.36,32.53,192268.0,32.48,32.71,32.36,32.53,192268.0
2023-10-30 12:00:00,32.52,32.82,32.43,32.55,205448.0,32.52,32.82,32.43,32.55,205448.0
2023-10-30 12:30:00,32.54,32.76,32.37,32.46,172663.0,32.54,32.76,32.37,32.46,172663.0
2023-10-30 13:00:00,32.45,32.47,31.94,32.03,383301.0,32.45,32.47,31.94,32.03,383301.0
2023-10-30 13:30:00,32.01,32.6,31.97,32.59,310975.0,32.01,32.6,31.97,32.59,310975.0
2023-10-30 14:00:00,32.6,32.78,32.26,32.43,261181.0,32.6,32.78,32.26,32.43,261181.0
2023-10-30 14:30:00,32.44,32.65,32.43,32.5,89023.0,32.44,32.65,32.43,32.5,89023.0
2023-10-30 15:00:00,32.49,32.57,32.42,32.57,104338.0,32.49,32.57,32.42,32.57,104338.0
2023-10-30 15:30:00,32.56,32.67,32.47,32.48,183720.0,32.56,32.67,32.47,32.48,183720.0
2023-10-31 09:30:00,32.73,32.74,32.2,32.54,254750.0,32.73,32.74,32.2,32.54,254750.0
2023-10-31 10:00:00,32.54,33.28,32.53,32.89,287853.0,32.54,33.28,32.53,32.89,287853.0
2023-10-31 10:30:00,32.87,33.06,32.83,32.89,139834.0,32.87,33.06,32.83,32.89,139834.0
2023-10-31 11:00:00,32.9,32.95,32.5,32.71,91516.0,32.9,32.95,32.5,32.71,91516.0
2023-10-31 11:30:00,32.7,32.94,32.7,32.89,97339.0,32.7,32.94,32.7,32.89,97339.0
2023-10-31 12:00:00,32.87,32.91,32.42,32.63,146500.0,32.87,32.91,32.42,32.63,146500.0
2023-10-31 12:30:00,32.62,32.68,32.25,32.34,155408.0,32.62,32.68,32.25,32.34,155408.0
2023-10-31 13:00:00,32.37,32.37,31.73,31.89,438476.0,32.37,32.37,31.73,31.89,438476.0
2023-10-31 13:30:00,31.89,32.02,31.77,31.84,233290.0,31.89,32.02,31.77,31.84,233290.0
2023-10-31 14:00:00,31.85,31.9,31.6,31.7,324974.0,31.85,31.9,31.6,31.7,324974.0
2023-10-31 14:30:00,31.71,31.87,31.55,31.85,146887.0,31.71,31.87,31.55,31.85,146887.0
2023-10-31 15:00:00,31.85,31.92,31.81,31.89,290872.0,31.85,31.92,31.81,31.89,290872.0
2023-10-31 15:30:00,31.89,32.01,31.87,31.99,772825.0,31.89,32.01,31.87,31.99,772825.0
2023-11-01 09:30:00,33.0,33.09,32.89,32.97,262648.0,33.0,33.09,32.89,32.97,262648.0
2023-11-01 10:00:00,32.99,33.18,32.84,33.01,145513.0,32.99,33.18,32.84,33.01,145513.0
2023-11-01 10:30:00,33.01,33.17,32.78,33.11,189067.0,33.01,33.17,32.78,33.11,189067.0
2023-11-01 11:00:00,33.1,33.11,32.64,32.68,128123.0,33.1,33.11,32.64,32.68,128123.0
2023-11-01 11:30:00,32.65,32.7,32.38,32.67,168944.0,32.65,32.7,32.38,32.67,168944.0
2023-11-01 12:00:00,32.66,32.77,32.54,32.59,113221.0,32.66,32.77,32.54,32.59,113221.0
2023-11-01 12:30:00,32.59,32.61,32.08,32.25,185201.0,32.59,32.61,32.08,32.25,185201.0
2023-11-01 13:00:00,32.27,32.38,31.93,32.03,96873.0,32.27,32.38,31.93,32.03,96873.0
2023-11-01 13:30:00,32.02,32.07,31.58,31.81,296009.0,32.02,32.07,31.58,31.81,296009.0
2023-11-01 14:00:00,31.9,32.07,31.35,31.46,357195.0,31.9,32.07,31.35,31.46,357195.0
2023-11-01 14:30:00,31.48,31.67,31.48,31.56,119995.0,31.48,31.67,31.48,31.56,119995.0
2023-11-01 15:00:00,31.56,31.71,31.55,31.68,96739.0,31.56,31.71,31.55,31.68,96739.0
2023-11-01 15:30:00,31.67,31.78,31.66,31.71,172772.0,31.67,31.78,31.66,31.71,172772.0
2023-11-02 09:30:00,31.99,32.36,31.87,32.26,219255.0,31.99,32.36,31.87,32.26,219255.0
2023-11-02 10:00:00,32.28,32.48,32.14,32.17,128596.0,32.28,32.48,32.14,32.17,128596.0
2023-11-02 10:30:00,32.16,32.34,31.93,32.26,141211.0,32.16,32.34,31.93,32.26,141211.0
2023-11-02 11:00:00,32.27,32.35,31.89,32.19,147868.0,32.27,32.35,31.89,32.19,147868.0
2023-11-02 11:30:00,32.19,32.68,32.17,32.67,158808.0,32.19,32.68,32.17,32.67,158808.0
2023-11-02 12:00:00,32.67,32.83,32.55,32.65,238113.0,32.67,32.83,32.55,32.65,238113.0
2023-11-02 12:30:00,32.66,32.84,32.55,32.68,108350.0,32.66,32.84,32.55,32.68,108350.0
2023-11-02 13:00:00,32.71,33.0,32.66,32.96,132895.0,32.71,33.0,32.66,32.96,132895.0
2023-11-02 13:30:00,32.97,33.08,32.86,33.03,85512.0,32.97,33.08,32.86,33.03,85512.0
2023-11-02 14:00:00,33.02,33.07,32.84,32.97,189779.0,33.02,33.07,32.84,32.97,189779.0
2023-11-02 14:30:00,32.96,33.03,32.93,33.02,50423.0,32.96,33.03,32.93,33.02,50423.0
2023-11-02 15:00:00,33.02,33.04,32.95,33.04,89662.0,33.02,33.04,32.95,33.04,89662.0
2023-11-02 15:30:00,33.03,33.03,32.88,32.88,85346.0,33.03,33.03,32.88,32.88,85346.0
2023-11-03 09:30:00,32.19,32.94,32.09,32.82,500824.0,32.19,32.94,32.09,32.82,500824.0
2023-11-03 10:00:00,32.85,32.97,32.09,32.16,251644.0,32.85,32.97,32.09,32.16,251644.0
2023-11-03 10:30:00,32.15,32.23,31.81,31.99,271929.0,32.15,32.23,31.81,31.99,271929.0
2023-11-03 11:00:00,31.96,32.41,31.9,32.3,170266.0,31.96,32.41,31.9,32.3,170266.0
2023-11-03 11:30:00,32.32,32.71,32.23,32.43,116754.0,32.32,32.71,32.23,32.43,116754.0
2023-11-03 12:00:00,32.42,32.51,32.06,32.07,138694.0,32.42,32.51,32.06,32.07,138694.0
2023-11-03 12:30:00,32.07,32.16,31.76,31.76,236824.0,32.07,32.16,31.76,31.76,236824.0
2023-11-03 13:00:00,31.77,31.8,31.4,31.53,339348.0,31.77,31.8,31.4,31.53,339348.0
2023-11-03 13:30:00,31.53,31.58,31.42,31.51,169939.0,31.53,31.58,31.42,31.51,169939.0
2023-11-03 14:00:00,31.51,31.75,31.4,31.75,361376.0,31.51,31.75,31.4,31.75,361376.0
2023-11-03 14:30:00,31.73,31.99,31.71,31.97,222805.0,31.73,31.99,31.71,31.97,222805.0
2023-11-03 15:00:00,31.98,32.05,31.95,32.02,172528.0,31.98,32.05,31.95,32.02,172528.0
2023-11-03 15:30:00,32.02,32.04,31.84,31.85,176493.0,32.02,32.04,31.84,31.85,176493.0
2023-11-06 09:30:00,32.79,32.82,32.54,32.74,265561.0,32.79,32.82,32.54,32.74,265561.0
2023-11-06 10:00:00,32.76,32.94,32.54,32.92,280989.0,32.76,32.94,32.54,32.92,280989.0
2023-11-06 10:30:00,32.89,32.94,32.49,32.52,158168.0,32.89,32.94,32.49,32.52,158168.0
2023-11-06 11:00:00,32.51,32.77,32.46,32.69,113110.0,32.51,32.77,32.46,32.69,113110.0
2023-11-06 11:30:00,32.68,32.81,32.61,32.74,93929.0,32.68,32.81,32.61,32.74,93929.0
2023-11-06 12:00:00,32.74,32.86,32.62,32.8,55816.0,32.74,32.86,32.62,32.8,55816.0
2023-11-06 12:30:00,32.8,32.91,32.8,32.87,104189.0,32.8,32.91,32.8,32.87,104189.0
2023-11-06 13:00:00,32.85,32.88,32.69,32.73,67215.0,32.85,32.88,32.69,32.73,67215.0
2023-11-06 13:30:00,32.74,32.77,32.45,32.58,124703.0,32.74,32.77,32.45,32.58,124703.0
2023-11-06 14:00:00,32.58,32.58,32.11,32.28,273449.0,32.58,32.58,32.11,32.28,273449.0
2023-11-06 14:30:00,32.28,32.46,32.28,32.37,146938.0,32.28,32.46,32.28,32.37,146938.0
2023-11-06 15:00:00,32.37,32.37,32.22,32.22,79112.0,32.37,32.37,32.22,32.22,79112.0
2023-11-06 15:30:00,32.22,32.24,32.17,32.18,73951.0,32.22,32.24,32.17,32.18,73951.0
2023-11-07 09:30:00,30.68,30.74,30.28,30.33,867589.0,30.68,30.74,30.28,30.33,867589.0
2023-11-07 10:00:00,30.33,30.53,30.2,30.28,370850.0,30.33,30.53,30.2,30.28,370850.0
2023-11-07 10:30:00,30.27,30.35,30.08,30.26,393398.0,30.27,30.35,30.08,30.26,393398.0
2023-11-07 11:00:00,30.26,30.43,30.21,30.26,183714.0,30.26,30.43,30.21,30.26,183714.0
2023-11-07 11:30:00,30.26,30.38,29.96,30.03,429433.0,30.26,30.38,29.96,30.03,429433.0
2023-11-07 12:00:00,30.04,30.07,29.81,29.87,309403.0,30.04,30.07,29.81,29.87,309403.0
2023-11-07 12:30:00,29.86,29.9,29.64,29.9,449666.0,29.86,29.9,29.64,29.9,449666.0
2023-11-07 13:00:00,29.9,30.07,29.76,30.06,182425.0,29.9,30.07,29.76,30.06,182425.0
2023-11-07 13:30:00,30.06,30.1,29.85,29.86,137726.0,30.06,30.1,29.85,29.86,137726.0
2023-11-07 14:00:00,29.85,29.89,29.6,29.66,311126.0,29.85,29.89,29.6,29.66,311126.0
2023-11-07 14:30:00,29.68,29.77,29.61,29.66,178142.0,29.68,29.77,29.61,29.66,178142.0
2023-11-07 15:00:00,29.67,29.72,29.57,29.69,175731.0,29.67,29.72,29.57,29.69,175731.0
2023-11-07 15:30:00,29.68,29.84,29.64,29.74,393691.0,29.68,29.84,29.64,29.74,393691.0
2023-11-08 09:30:00,29.35,29.63,29.24,29.31,308529.0,29.35,29.63,29.24,29.31,308529.0
2023-11-08 10:00:00,29.29,29.34,29.13,29.15,195028.0,29.29,29.34,29.13,29.15,195028.0
2023-11-08 10:30:00,29.16,29.16,28.63,28.66,565986.0,29.16,29.16,28.63,28.66,565986.0
2023-11-08 11:00:00,28.66,29.11,28.61,29.04,539800.0,28.66,29.11,28.61,29.04,539800.0
2023-11-08 11:30:00,29.03,29.11,28.57,28.7,212975.0,29.03,29.11,28.57,28.7,212975.0
2023-11-08 12:00:00,28.69,28.76,28.53,28.54,263696.0,28.69,28.76,28.53,28.54,263696.0
2023-11-08 12:30:00,28.53,28.55,28.22,28.31,546721.0,28.53,28.55,28.22,28.31,546721.0
2023-11-08 13:00:00,28.31,28.41,28.21,28.29,341398.0,28.31,28.41,28.21,28.29,341398.0
2023-11-08 13:30:00,28.28,28.47,28.25,28.42,217795.0,28.28,28.47,28.25,28.42,217795.0
2023-11-08 14:00:00,28.43,28.46,28.3,28.36,185030.0,28.43,28.46,28.3,28.36,185030.0
2023-11-08 14:30:00,28.36,28.54,28.34,28.52,124584.0,28.36,28.54,28.34,28.52,124584.0
2023-11-08 15:00:00,28.52,28.58,28.5,28.56,149657.0,28.52,28.58,28.5,28.56,149657.0
2023-11-08 15:30:00,28.56,28.6,28.51,28.53,343134.0,28.56,28.6,28.51,28.53,343134.0
2023-11-09 09:30:00,28.82,29.03,28.72,28.88,304266.0,28.82,29.03,28.72,28.88,304266.0
2023-11-09 10:00:00,28.91,29.36,28.81,29.33,308991.0,28.91,29.36,28.81,29.33,308991.0
2023-11-09 10:30:00,29.33,29.58,29.31,29.41,341250.0,29.33,29.58,29.31,29.41,341250.0
2023-11-09 11:00:00,29.39,29.4,28.94,29.16,228868.0,29.39,29.4,28.94,29.16,228868.0
2023-11-09 11:30:00,29.17,29.22,28.86,28.98,149274.0,29.17,29.22,28.86,28.98,149274.0
2023-11-09 12:00:00,28.98,29.02,28.77,28.94,178010.0,28.98,29.02,28.77,28.94,178010.0
2023-11-09 12:30:00,28.94,29.03,28.78,28.93,79139.0,28.94,29.03,28.78,28.93,79139.0
2023-11-09 13:00:00,28.94,29.24,28.92,29.15,157335.0,28.94,29.24,28.92,29.15,157335.0
2023-11-09 13:30:00,29.15,29.19,28.98,28.99,69139.0,29.15,29.19,28.98,28.99,69139.0
2023-11-09 14:00:00,28.99,29.08,28.73,28.76,106067.0,28.99,29.08,28.73,28.76,106067.0
2023-11-09 14:30:00,28.76,28.77,28.58,28.62,156680.0,28.76,28.77,28.58,28.62,156680.0
2023-11-09 15:00:00,28.61,28.71,28.59,28.69,48713.0,28.61,28.71,28.59,28.69,48713.0
2023-11-09 15:30:00,28.69,28.7,28.65,28.65,62626.0,28.69,28.7,28.65,28.65,62626.0
2023-11-10 09:30:00,29.4,29.5,29.27,29.42,182991.0,29.4,29.5,29.27,29.42,182991.0
2023-11-10 10:00:00,29.43,29.52,29.3,29.47,157481.0,29.43,29.52,29.3,29.47,157481.0
2023-11-10 10:30:00,29.46,29.57,29.35,29.48,135433.0,29.46,29.57,29.35,29.48,135433.0
2023-11-10 11:00:00,29.49,29.65,29.38,29.64,138097.0,29.49,29.65,29.38,29.64,138097.0
2023-11-10 11:30:00,29.63,29.94,29.58,29.76,301887.0,29.63,29.94,29.58,29.76,301887.0
2023-11-10 12:00:00,29.75,29.77,29.6,29.65,130423.0,29.75,29.77,29.6,29.65,130423.0
2023-11-10 12:30:00,29.69,29.97,29.68,29.96,161097.0,29.69,29.97,29.68,29.96,161097.0
2023-11-10 13:00:00,29.96,30.09,29.8,29.83,173067.0,29.96,30.09,29.8,29.83,173067.0
2023-11-10 13:30:00,29.84,29.97,29.8,29.85,103197.0,29.84,29.97,29.8,29.85,103197.0
2023-11-10 14:00:00,29.85,30.05,29.68,29.72,104424.0,29.85,30.05,29.68,29.72,104424.0
2023-11-10 14:30:00,29.72,29.77,29.65,29.68,52078.0,29.72,29.77,29.65,29.68,52078.0
2023-11-10 15:00:00,29.68,29.8,29.67,29.74,85331.0,29.68,29.8,29.67,29.74,85331.0
2023-11-10 15:30:00,29.75,29.8,29.74,29.77,139740.0,29.75,29.8,29.74,29.77,139740.0
2023-11-13 09:30:00,29.77,30.21,29.72,30.15,173997.0,29.77,30.21,29.72,30.15,173997.0
2023-11-13 10:00:00,30.14,30.24,30.03,30.17,111170.0,30.14,30.24,30.03,30.17,111170.0
2023-11-13 10:30:00,30.15,30.19,30.02,30.15,63334.0,30.15,30.19,30.02,30.15,63334.0
2023-11-13 11:00:00,30.12,30.38,30.12,30.36,111929.0,30.12,30.38,30.12,30.36,111929.0
2023-11-13 11:30:00,30.36,30.55,30.24,30.51,154090.0,30.36,30.55,30.24,30.51,154090.0
2023-11-13 12:00:00,30.53,30.58,30.43,30.51,81829.0,30.53,30.58,30.43,30.51,81829.0
2023-11-13 12:30:00,30.52,30.55,30.45,30.51,146609.0,30.52,30.55,30.45,30.51,146609.0
2023-11-13 13:00:00,30.51,30.51,30.31,30.31,55916.0,30.51,30.51,30.31,30.31,55916.0
2023-11-13 13:30:00,30.31,30.51,30.31,30.51,63136.0,30.31,30.51,30.31,30.51,63136.0
2023-11-13 14:00:00,30.51,30.56,30.42,30.48,47774.0,30.51,30.56,30.42,30.48,47774.0
2023-11-13 14:30:00,30.49,30.65,30.47,30.63,137124.0,30.49,30.65,30.47,30.63,137124.0
2023-11-13 15:00:00,30.63,30.66,30.6,30.61,45527.0,30.63,30.66,30.6,30.61,45527.0
2023-11-13 15:30:00,30.6,30.66,30.58,30.63,120320.0,30.6,30.66,30.58,30.63,120320.0
2023-11-14 09:30:00,30.81,31.21,30.81,31.17,259794.0,30.81,31.21,30.81,31.17,259794.0
2023-11-14 10:00:00,31.17,31.33,31.01,31.3,131773.0,31.17,31.33,31.01,31.3,131773.0
2023-11-14 10:30:00,31.32,31.42,31.22,31.25,202071.0,31.32,31.42,31.22,31.25,202071.0
2023-11-14 11:00:00,31.26,31.3,31.1,31.13,138066.0,31.26,31.3,31.1,31.13,138066.0
2023-11-14 11:30:00,31.13,31.19,30.92,31.04,113110.0,31.13,31.19,30.92,31.04,113110.0
2023-11-14 12:00:00,31.01,31.01,30.84,30.87,72625.0,31.01,31.01,30.84,30.87,72625.0
2023-11-14 12:30:00,30.89,31.03,30.51,30.53,263927.0,30.89,31.03,30.51,30.53,263927.0
2023-11-14 13:00:00,30.53,30.66,30.43,30.53,106450.0,30.53,30.66,30.43,30.53,106450.0
2023-11-14 13:30:00,30.52,30.7,30.52,30.61,102624.0,30.52,30.7,30.52,30.61,102624.0
2023-11-14 14:00:00,30.61,30.62,30.19,30.46,235917.0,30.61,30.62,30.19,30.46,235917.0
2023-11-14 14:30:00,30.45,30.48,30.38,30.43,47352.0,30.45,30.48,30.38,30.43,47352.0
2023-11-14 15:00:00,30.43,30.49,30.43,30.49,29413.0,30.43,30.49,30.43,30.49,29413.0
2023-11-14 15:30:00,30.47,30.49,30.41,30.43,63236.0,30.47,30.49,30.41,30.43,63236.0
2023-11-15 09:30:00,29.91,30.15,29.91,30.05,205665.0,29.91,30.15,29.91,30.05,205665.0
2023-11-15 10:00:00,30.03,30.12,29.91,30.07,303311.0,30.03,30.12,29.91,30.07,303311.0
2023-11-15 10:30:00,30.06,30.4,30.03,30.08,227156.0,30.06,30.4,30.03,30.08,227156.0
2023-11-15 11:00:00,30.07,30.1,29.91,30.01,189311.0,30.07,30.1,29.91,30.01,189311.0
2023-11-15 11:30:00,30.0,30.21,29.77,30.14,365629.0,30.0,30.21,29.77,30.14,365629.0
2023-11-15 12:00:00,30.14,30.19,30.05,30.12,123627.0,30.14,30.19,30.05,30.12,123627.0
2023-11-15 12:30:00,30.12,30.17,30.03,30.14,186822.0,30.12,30.17,30.03,30.14,186822.0
2023-11-15 13:00:00,30.11,30.15,29.94,29.97,66433.0,30.11,30.15,29.94,29.97,66433.0
2023-11-15 13:30:00,29.97,30.0,29.69,29.71,158886.0,29.97,30.0,29.69,29.71,158886.0
2023-11-15 14:00:00,29.71,29.87,29.71,29.73,132443.0,29.71,29.87,29.71,29.73,132443.0
2023-11-15 14:30:00,29.74,29.78,29.66,29.7,71696.0,29.74,29.78,29.66,29.7,71696.0
2023-11-15 15:00:00,29.69,29.72,29.6,29.68,70304.0,29.69,29.72,29.6,29.68,70304.0
2023-11-15 15:30:00,29.69,29.76,29.69,29.74,62999.0,29.69,29.76,29.69,29.74,62999.0
2023-11-16 09:30:00,28.52,28.57,27.99,28.0,806727.0,28.52,28.57,27.99,28.0,806727.0
2023-11-16 10:00:00,28.0,28.19,27.79,28.19,504642.0,28.0,28.19,27.79,28.19,504642.0
2023-11-16 10:30:00,28.14,28.14,27.86,27.9,205345.0,28.14,28.14,27.86,27.9,205345.0
2023-11-16 11:00:00,27.89,27.94,27.61,27.66,331110.0,27.89,27.94,27.61,27.66,331110.0
2023-11-16 11:30:00,27.66,27.84,27.51,27.53,278444.0,27.66,27.84,27.51,27.53,278444.0
2023-11-16 12:00:00,27.54,27.61,27.42,27.46,257713.0,27.54,27.61,27.42,27.46,257713.0
2023-11-16 12:30:00,27.46,27.53,26.96,26.98,417179.0,27.46,27.53,26.96,26.98,417179.0
2023-11-16 13:00:00,26.98,27.2,26.91,27.01,356187.0,26.98,27.2,26.91,27.01,356187.0
2023-11-16 13:30:00,27.0,27.21,26.95,27.09,216563.0,27.0,27.21,26.95,27.09,216563.0
2023-11-16 14:00:00,27.08,27.38,27.08,27.35,190051.0,27.08,27.38,27.08,27.35,190051.0
2023-11-16 14:30:00,27.36,27.39,27.23,27.32,129732.0,27.36,27.39,27.23,27.32,129732.0
2023-11-16 15:00:00,27.31,27.42,27.3,27.4,97542.0,27.31,27.42,27.3,27.4,97542.0
2023-11-16 15:30:00,27.39,27.43,27.27,27.3,341658.0,27.39,27.43,27.27,27.3,341658.0
2023-11-17 09:30:00,28.01,28.23,28.0,28.19,509248.0,28.01,28.23,28.0,28.19,509248.0
2023-11-17 10:00:00,28.19,28.48,28.19,28.45,267947.0,28.19,28.48,28.19,28.45,267947.0
2023-11-17 10:30:00,28.45,28.69,28.45,28.65,250996.0,28.45,28.69,28.45,28.65,250996.0
2023-11-17 11:00:00,28.65,28.75,28.51,28.58,157677.0,28.65,28.75,28.51,28.58,157677.0
2023-11-17 11:30:00,28.59,28.87,28.57,28.83,169133.0,28.59,28.87,28.57,28.83,169133.0
2023-11-17 12:00:00,28.83,29.08,28.77,29.02,400674.0,28.83,29.08,28.77,29.02,400674.0
2023-11-17 12:30:00,29.03,29.18,28.99,29.14,129717.0,29.03,29.18,28.99,29.14,129717.0
2023-11-17 13:00:00,29.16,29.22,29.08,29.2,170606.0,29.16,29.22,29.08,29.2,170606.0
2023-11-17 13:30:00,29.21,29.28,29.15,29.27,74887.0,29.21,29.28,29.15,29.27,74887.0
2023-11-17 14:00:00,29.26,29.33,29.16,29.26,161524.0,29.26,29.33,29.16,29.26,161524.0
2023-11-17 14:30:00,29.25,29.27,29.14,29.18,70309.0,29.25,29.27,29.14,29.18,70309.0
2023-11-17 15:00:00,29.2,29.25,29.18,29.19,100269.0,29.2,29.25,29.18,29.19,100269.0
2023-11-17 15:30:00,29.2,29.22,29.16,29.21,148599.0,29.2,29.22,29.16,29.21,148599.0
2023-11-20 09:30:00,30.3,30.53,30.13,30.42,392700.0,30.3,30.53,30.13,30.42,392700.0
2023-11-20 10:00:00,30.43,30.72,30.33,30.65,240703.0,30.43,30.72,30.33,30.65,240703.0
2023-11-20 10:30:00,30.65,30.72,30.51,30.68,147778.0,30.65,30.72,30.51,30.68,147778.0
2023-11-20 11:00:00,30.68,30.79,30.59,30.7,121040.0,30.68,30.79,30.59,30.7,121040.0
2023-11-20 11:30:00,30.7,30.81,30.7,30.8,118864.0,30.7,30.81,30.7,30.8,118864.0
2023-11-20 12:00:00,30.81,30.85,30.75,30.79,103262.0,30.81,30.85,30.75,30.79,103262.0
2023-11-20 12:30:00,30.81,30.83,30.71,30.82,68451.0,30.81,30.83,30.71,30.82,68451.0
2023-11-20 13:00:00,30.81,30.87,30.75,30.84,80123.0,30.81,30.87,30.75,30.84,80123.0
2023-11-20 13:30:00,30.85,30.86,30.78,30.84,59907.0,30.85,30.86,30.78,30.84,59907.0
2023-11-20 14:00:00,30.84,30.84,30.4,30.52,261758.0,30.84,30.84,30.4,30.52,261758.0
2023-11-20 14:30:00,30.52,30.57,30.46,30.49,53215.0,30.52,30.57,30.46,30.49,53215.0
2023-11-20 15:00:00,30.49,30.5,30.39,30.4,63006.0,30.49,30.5,30.39,30.4,63006.0
2023-11-20 15:30:00,30.4,30.43,30.34,30.36,83148.0,30.4,30.43,30.34,30.36,83148.0
2023-11-21 09:30:00,30.23,30.32,29.99,30.23,179063.0,30.23,30.32,29.99,30.23,179063.0
2023-11-21 10:00:00,30.22,30.29,30.02,30.15,95094.0,30.22,30.29,30.02,30.15,95094.0
2023-11-21 10:30:00,30.16,30.4,30.16,30.37,134036.0,30.16,30.4,30.16,30.37,134036.0
2023-11-21 11:00:00,30.38,30.45,30.01,30.13,136929.0,30.38,30.45,30.01,30.13,136929.0
2023-11-21 11:30:00,30.13,30.32,30.07,30.25,95526.0,30.13,30.32,30.07,30.25,95526.0
2023-11-21 12:00:00,30.28,30.31,30.19,30.25,47851.0,30.28,30.31,30.19,30.25,47851.0
2023-11-21 12:30:00,30.24,30.3,30.18,30.25,54882.0,30.24,30.3,30.18,30.25,54882.0
2023-11-21 13:00:00,30.25,30.36,30.2,30.34,34755.0,30.25,30.36,30.2,30.34,34755.0
2023-11-21 13:30:00,30.33,30.47,30.33,30.46,57304.0,30.33,30.47,30.33,30.46,57304.0
2023-11-21 14:00:00,30.45,30.59,30.43,30.54,152635.0,30.45,30.59,30.43,30.54,152635.0
2023-11-21 14:30:00,30.52,30.6,30.48,30.59,41005.0,30.52,30.6,30.48,30.59,41005.0
2023-11-21 15:00:00,30.59,30.59,30.53,30.55,37105.0,30.59,30.59,30.53,30.55,37105.0
2023-11-21 15:30:00,30.55,30.57,30.51,30.57,110610.0,30.55,30.57,30.51,30.57,110610.0
2023-11-22 09:30:00,28.1,28.35,27.93,28.11,608180.0,28.1,28.35,27.93,28.11,608180.0
2023-11-22 10:00:00,28.1,28.1,27.71,28.04,674236.0,28.1,28.1,27.71,28.04,674236.0
2023-11-22 10:30:00,28.01,28.28,27.84,28.19,566429.0,28.01,28.28,27.84,28.19,566429.0
2023-11-22 11:00:00,28.23,28.42,28.12,28.35,276335.0,28.23,28.42,28.12,28.35,276335.0
2023-11-22 11:30:00,28.33,28.47,28.29,28.4,223803.0,28.33,28.47,28.29,28.4,223803.0
2023-11-22 12:00:00,28.4,29.34,28.39,29.24,463483.0,28.4,29.34,28.39,29.24,463483.0
2023-11-22 12:30:00,29.24,29.29,29.03,29.27,205558.0,29.24,29.29,29.03,29.27,205558.0
2023-11-22 13:00:00,29.26,29.59,29.25,29.55,140550.0,29.26,29.59,29.25,29.55,140550.0
2023-11-22 13:30:00,29.55,29.93,29.53,29.82,238169.0,29.55,29.93,29.53,29.82,238169.0
2023-11-22 14:00:00,29.83,30.04,29.73,30.03,216959.0,29.83,30.04,29.73,30.03,216959.0
2023-11-22 14:30:00,30.05,30.05,29.84,29.86,118577.0,30.05,30.05,29.84,29.86,118577.0
2023-11-22 15:00:00,29.87,29.94,29.85,29.92,231455.0,29.87,29.94,29.85,29.92,231455.0
2023-11-22 15:30:00,29.92,29.93,29.8,29.81,140987.0,29.92,29.93,29.8,29.81,140987.0
2023-11-24 09:30:00,29.45,29.91,29.34,29.88,235079.0,29.45,29.91,29.34,29.88,235079.0
2023-11-24 10:00:00,29.83,30.06,29.74,29.79,243948.0,29.83,30.06,29.74,29.79,243948.0
2023-11-24 10:30:00,29.77,30.12,29.74,30.12,135138.0,29.77,30.12,29.74,30.12,135138.0
2023-11-24 11:00:00,30.12,30.14,29.92,30.07,76112.0,30.12,30.14,29.92,30.07,76112.0
2023-11-24 11:30:00,30.06,30.09,29.5,29.52,107648.0,30.06,30.09,29.5,29.52,107648.0
2023-11-24 12:00:00,29.51,29.69,29.47,29.63,67526.0,29.51,29.69,29.47,29.63,67526.0
2023-11-24 12:30:00,29.59,29.59,29.24,29.29,175117.0,29.59,29.59,29.24,29.29,175117.0
2023-11-27 09:30:00,28.99,29.08,28.68,28.99,221462.0,28.99,29.08,28.68,28.99,221462.0
2023-11-27 10:00:00,29.0,29.31,28.97,29.3,148243.0,29.0,29.31,28.97,29.3,148243.0
2023-11-27 10:30:00,29.31,29.56,28.96,29.01,328169.0,29.31,29.56,28.96,29.01,328169.0
2023-11-27 11:00:00,28.99,29.12,28.79,29.0,129369.0,28.99,29.12,28.79,29.0,129369.0
2023-11-27 11:30:00,28.99,29.1,28.74,28.89,95245.0,28.99,29.1,28.74,28.89,95245.0
2023-11-27 12:00:00,28.89,29.06,28.89,28.96,70221.0,28.89,29.06,28.89,28.96,70221.0
2023-11-27 12:30:00,28.99,29.01,28.45,28.54,197647.0,28.99,29.01,28.45,28.54,197647.0
2023-11-27 13:00:00,28.5,29.04,28.46,28.97,170416.0,28.5,29.04,28.46,28.97,170416.0
2023-11-27 13:30:00,28.99,29.09,28.95,28.97,59917.0,28.99,29.09,28.95,28.97,59917.0
2023-11-27 14:00:00,28.95,29.0,28.62,28.66,119252.0,28.95,29.0,28.62,28.66,119252.0
2023-11-27 14:30:00,28.67,28.84,28.67,28.74,55351.0,28.67,28.84,28.67,28.74,55351.0
2023-11-27 15:00:00,28.76,28.79,28.71,28.72,113383.0,28.76,28.79,28.71,28.72,113383.0
2023-11-27 15:30:00,28.72,28.8,28.69,28.78,109295.0,28.72,28.8,28.69,28.78,109295.0
2023-11-28 09:30:00,29.19,29.22,28.94,29.01,179706.0,29.19,29.22,28.94,29.01,179706.0
2023-11-28 10:00:00,29.03,29.4,29.01,29.39,182756.0,29.03,29.4,29.01,29.39,182756.0
2023-11-28 10:30:00,29.38,29.93,29.36,29.91,799249.0,29.38,29.93,29.36,29.91,799249.0
2023-11-28 11:00:00,29.9,30.02,29.87,29.95,184550.0,29.9,30.02,29.87,29.95,184550.0
2023-11-28 11:30:00,29.94,30.04,29.84,29.89,141555.0,29.94,30.04,29.84,29.89,141555.0
2023-11-28 12:00:00,29.91,30.03,29.89,29.95,87854.0,29.91,30.03,29.89,29.95,87854.0
2023-11-28 12:30:00,29.95,30.02,29.91,29.98,53969.0,29.95,30.02,29.91,29.98,53969.0
2023-11-28 13:00:00,29.98,29.99,29.81,29.84,73790.0,29.98,29.99,29.81,29.84,73790.0
2023-11-28 13:30:00,29.85,29.85,29.74,29.77,75188.0,29.85,29.85,29.74,29.77,75188.0
2023-11-28 14:00:00,29.76,29.84,29.61,29.67,101731.0,29.76,29.84,29.61,29.67,101731.0
2023-11-28 14:30:00,29.68,29.68,29.62,29.63,41618.0,29.68,29.68,29.62,29.63,41618.0
2023-11-28 15:00:00,29.63,29.64,29.6,29.61,36292.0,29.63,29.64,29.6,29.61,36292.0
2023-11-28 15:30:00,29.6,29.62,29.55,29.55,99013.0,29.6,29.62,29.55,29.55,99013.0
2023-11-29 09:30:00,30.26,30.31,29.69,29.7,256833.0,30.26,30.31,29.69,29.7,256833.0
2023-11-29 10:00:00,29.7,29.79,29.18,29.41,381104.0,29.7,29.79,29.18,29.41,381104.0
2023-11-29 10:30:00,29.42,29.84,29.25,29.76,344946.0,29.42,29.84,29.25,29.76,344946.0
2023-11-29 11:00:00,29.74,30.08,29.68,29.95,355292.0,29.74,30.08,29.68,29.95,355292.0
2023-11-29 11:30:00,29.96,30.21,29.9,30.16,142700.0,29.96,30.21,29.9,30.16,142700.0
2023-11-29 12:00:00,30.2,30.45,30.2,30.34,205236.0,30.2,30.45,30.2,30.34,205236.0
2023-11-29 12:30:00,30.34,30.63,30.11,30.47,439421.0,30.34,30.63,30.11,30.47,439421.0
2023-11-29 13:00:00,30.5,30.62,30.33,30.42,119908.0,30.5,30.62,30.33,30.42,119908.0
2023-11-29 13:30:00,30.4,30.51,30.34,30.47,71352.0,30.4,30.51,30.34,30.47,71352.0
2023-11-29 14:00:00,30.47,30.68,30.46,30.64,217575.0,30.47,30.68,30.46,30.64,217575.0
2023-11-29 14:30:00,30.62,30.68,30.58,30.64,48115.0,30.62,30.68,30.58,30.64,48115.0
2023-11-29 15:00:00,30.63,30.72,30.51,30.51,106623.0,30.63,30.72,30.51,30.51,106623.0
2023-11-29 15:30:00,30.51,30.55,30.44,30.47,107737.0,30.51,30.55,30.44,30.47,107737.0
2023-11-30 09:30:00,31.19,31.63,30.83,31.14,543881.0,31.19,31.63,30.83,31.14,543881.0
2023-11-30 10:00:00,31.15,31.44,30.95,30.96,293601.0,31.15,31.44,30.95,30.96,293601.0
2023-11-30 10:30:00,30.96,31.0,29.67,29.74,787675.0,30.96,31.0,29.67,29.74,787675.0
2023-11-30 11:00:00,29.74,29.89,28.57,28.63,1454545.0,29.74,29.89,28.57,28.63,1454545.0
2023-11-30 11:30:00,28.63,29.1,28.52,28.78,842777.0,28.63,29.1,28.52,28.78,842777.0
2023-11-30 12:00:00,28.78,29.26,28.71,29.01,893122.0,28.78,29.26,28.71,29.01,893122.0
2023-11-30 12:30:00,29.0,29.8,29.0,29.38,749849.0,29.0,29.8,29.0,29.38,749849.0
2023-11-30 13:00:00,29.38,29.69,29.36,29.41,218645.0,29.38,29.69,29.36,29.41,218645.0
2023-11-30 13:30:00,29.41,29.47,28.97,29.1,329109.0,29.41,29.47,28.97,29.1,329109.0
2023-11-30 14:00:00,29.08,29.2,28.89,29.15,275681.0,29.08,29.2,28.89,29.15,275681.0
2023-11-30 14:30:00,29.19,29.25,29.15,29.23,110977.0,29.19,29.25,29.15,29.23,110977.0
2023-11-30 15:00:00,29.24,29.27,29.14,29.18,92051.0,29.24,29.27,29.14,29.18,92051.0
2023-11-30 15:30:00,29.19,29.2,28.51,28.59,403344.0,29.19,29.2,28.51,28.59,403344.0
2023-12-01 09:30:00,29.11,29.34,28.95,29.31,324775.0,29.11,29.34,28.95,29.31,324775.0
2023-12-01 10:00:00,29.35,29.62,29.18,29.2,260394.0,29.35,29.62,29.18,29.2,260394.0
2023-12-01 10:30:00,29.22,29.49,29.13,29.46,144377.0,29.22,29.49,29.13,29.46,144377.0
2023-12-01 11:00:00,29.46,29.59,29.16,29.55,189248.0,29.46,29.59,29.16,29.55,189248.0
2023-12-01 11:30:00,29.58,29.63,29.4,29.47,152023.0,29.58,29.63,29.4,29.47,152023.0
2023-12-01 12:00:00,29.46,29.6,29.42,29.44,119538.0,29.46,29.6,29.42,29.44,119538.0
2023-12-01 12:30:00,29.45,29.69,29.35,29.6,132935.0,29.45,29.69,29.35,29.6,132935.0
2023-12-01 13:00:00,29.6,29.6,28.31,28.35,691772.0,29.6,29.6,28.31,28.35,691772.0
2023-12-01 13:30:00,28.33,28.55,28.18,28.18,354759.0,28.33,28.55,28.18,28.18,354759.0
2023-12-01 14:00:00,28.18,28.35,27.94,27.96,1189947.0,28.18,28.35,27.94,27.96,1189947.0
2023-12-01 14:30:00,27.97,28.32,27.9,28.18,314821.0,27.97,28.32,27.9,28.18,314821.0
2023-12-01 15:00:00,28.18,28.19,28.09,28.15,107589.0,28.18,28.19,28.09,28.15,107589.0
2023-12-01 15:30:00,28.15,28.18,28.09,28.1,550497.0,28.15,28.18,28.09,28.1,550497.0
2023-12-04 09:30:00,27.8,27.9,27.46,27.46,969156.0,27.8,27.9,27.46,27.46,969156.0
2023-12-04 10:00:00,27.46,28.46,27.28,28.41,704662.0,27.46,28.46,27.28,28.41,704662.0
2023-12-04 10:30:00,28.41,28.71,28.11,28.11,440330.0,28.41,28.71,28.11,28.11,440330.0
2023-12-04 11:00:00,28.11,28.35,27.97,27.98,240593.0,28.11,28.35,27.97,27.98,240593.0
2023-12-04 11:30:00,27.98,28.53,27.9,28.01,469698.0,27.98,28.53,27.9,28.01,469698.0
2023-12-04 12:00:00,27.97,28.23,27.85,27.95,121443.0,27.97,28.23,27.85,27.95,121443.0
2023-12-04 12:30:00,27.94,28.2,27.9,28.2,95283.0,27.94,28.2,27.9,28.2,95283.0
2023-12-04 13:00:00,28.21,28.22,27.83,27.89,127310.0,28.21,28.22,27.83,27.89,127310.0
2023-12-04 13:30:00,27.87,27.96,27.76,27.76,106155.0,27.87,27.96,27.76,27.76,106155.0
2023-12-04 14:00:00,27.76,27.86,27.69,27.71,120401.0,27.76,27.86,27.69,27.71,120401.0
2023-12-04 14:30:00,27.72,27.87,27.7,27.87,87697.0,27.72,27.87,27.7,27.87,87697.0
2023-12-04 15:00:00,27.87,27.89,27.83,27.86,37763.0,27.87,27.89,27.83,27.86,37763.0
2023-12-04 15:30:00,27.86,27.92,27.83,27.89,85571.0,27.86,27.92,27.83,27.89,85571.0
2023-12-05 09:30:00,28.09,28.35,28.0,28.22,248121.0,28.09,28.35,28.0,28.22,248121.0
2023-12-05 10:00:00,28.25,28.4,28.15,28.26,231264.0,28.25,28.4,28.15,28.26,231264.0
2023-12-05 10:30:00,28.27,28.38,27.81,27.94,239872.0,28.27,28.38,27.81,27.94,239872.0
2023-12-05 11:00:00,27.93,28.07,27.8,27.85,157402.0,27.93,28.07,27.8,27.85,157402.0
2023-12-05 11:30:00,27.85,28.09,27.73,28.08,152139.0,27.85,28.09,27.73,28.08,152139.0
2023-12-05 12:00:00,28.08,28.14,27.38,27.49,334587.0,28.08,28.14,27.38,27.49,334587.0
2023-12-05 12:30:00,27.47,27.65,27.34,27.47,195322.0,27.47,27.65,27.34,27.47,195322.0
2023-12-05 13:00:00,27.46,27.49,27.32,27.35,162558.0,27.46,27.49,27.32,27.35,162558.0
2023-12-05 13:30:00,27.35,27.44,27.07,27.09,330941.0,27.35,27.44,27.07,27.09,330941.0
2023-12-05 14:00:00,27.1,27.33,27.05,27.05,224723.0,27.1,27.33,27.05,27.05,224723.0
2023-12-05 14:30:00,27.05,27.17,26.99,27.16,272587.0,27.05,27.17,26.99,27.16,272587.0
2023-12-05 15:00:00,27.15,27.18,27.05,27.06,158847.0,27.15,27.18,27.05,27.06,158847.0
2023-12-05 15:30:00,27.07,27.07,26.99,27.02,221572.0,27.07,27.07,26.99,27.02,221572.0
2023-12-06 09:30:00,25.92,26.15,25.81,25.86,893513.0,25.92,26.15,25.81,25.86,893513.0
2023-12-06 10:00:00,25.86,26.08,25.78,26.06,537434.0,25.86,26.08,25.78,26.06,537434.0
2023-12-06 10:30:00,26.03,26.08,25.65,25.72,606919.0,26.03,26.08,25.65,25.72,606919.0
2023-12-06 11:00:00,25.72,25.72,25.23,25.34,911721.0,25.72,25.72,25.23,25.34,911721.0
2023-12-06 11:30:00,25.36,25.38,25.2,25.23,435751.0,25.36,25.38,25.2,25.23,435751.0
2023-12-06 12:00:00,25.23,25.29,25.08,25.17,457890.0,25.23,25.29,25.08,25.17,457890.0
2023-12-06 12:30:00,25.16,25.47,25.15,25.4,342899.0,25.16,25.47,25.15,25.4,342899.0
2023-12-06 13:00:00,25.4,25.49,25.21,25.41,217342.0,25.4,25.49,25.21,25.41,217342.0
2023-12-06 13:30:00,25.41,25.55,25.37,25.48,226963.0,25.41,25.55,25.37,25.48,226963.0
2023-12-06 14:00:00,25.48,25.6,25.21,25.21,430049.0,25.48,25.6,25.21,25.21,430049.0
2023-12-06 14:30:00,25.21,25.26,25.19,25.24,145461.0,25.21,25.26,25.19,25.24,145461.0
2023-12-06 15:00:00,25.23,25.26,25.19,25.23,138385.0,25.23,25.26,25.19,25.23,138385.0
2023-12-06 15:30:00,25.23,25.27,25.18,25.19,323558.0,25.23,25.27,25.18,25.19,323558.0
2023-12-07 09:30:00,25.74,25.81,25.48,25.61,393769.0,25.74,25.81,25.48,25.61,393769.0
2023-12-07 10:00:00,25.6,25.71,25.48,25.55,252330.0,25.6,25.71,25.48,25.55,252330.0
2023-12-07 10:30:00,25.58,25.6,25.32,25.39,189659.0,25.58,25.6,25.32,25.39,189659.0
2023-12-07 11:00:00,25.4,25.59,25.15,25.27,243155.0,25.4,25.59,25.15,25.27,243155.0
2023-12-07 11:30:00,25.26,25.27,25.13,25.19,151331.0,25.26,25.27,25.13,25.19,151331.0
2023-12-07 12:00:00,25.18,25.2,24.93,24.94,310657.0,25.18,25.2,24.93,24.94,310657.0
2023-12-07 12:30:00,24.94,25.22,24.88,25.22,270306.0,24.94,25.22,24.88,25.22,270306.0
2023-12-07 13:00:00,25.19,25.34,25.05,25.34,182214.0,25.19,25.34,25.05,25.34,182214.0
2023-12-07 13:30:00,25.32,25.45,25.28,25.28,183228.0,25.32,25.45,25.28,25.28,183228.0
2023-12-07 14:00:00,25.27,25.39,25.11,25.13,304901.0,25.27,25.39,25.11,25.13,304901.0
2023-12-07 14:30:00,25.15,25.3,25.11,25.28,70395.0,25.15,25.3,25.11,25.28,70395.0
2023-12-07 15:00:00,25.29,25.31,25.24,25.3,91746.0,25.29,25.31,25.24,25.3,91746.0
2023-12-07 15:30:00,25.31,25.36,25.3,25.35,217916.0,25.31,25.36,25.3,25.35,217916.0
2023-12-08 09:30:00,26.03,26.06,25.84,25.96,296941.0,26.03,26.06,25.84,25.96,296941.0
2023-12-08 10:00:00,25.97,26.51,25.97,26.43,525360.0,25.97,26.51,25.97,26.43,525360.0
2023-12-08 10:30:00,26.44,26.49,26.22,26.24,335423.0,26.44,26.49,26.22,26.24,335423.0
2023-12-08 11:00:00,26.23,26.39,26.16,26.25,208272.0,26.23,26.39,26.16,26.25,208272.0
2023-12-08 11:30:00,26.24,26.28,26.06,26.2,121093.0,26.24,26.28,26.06,26.2,121093.0
2023-12-08 12:00:00,26.21,26.23,26.03,26.13,118614.0,26.21,26.23,26.03,26.13,118614.0
2023-12-08 12:30:00,26.1,26.12,25.88,25.98,138193.0,26.1,26.12,25.88,25.98,138193.0
2023-12-08 13:00:00,25.97,26.23,25.95,26.07,131799.0,25.97,26.23,25.95,26.07,131799.0
2023-12-08 13:30:00,26.08,26.27,26.07,26.22,67331.0,26.08,26.27,26.07,26.22,67331.0
2023-12-08 14:00:00,26.21,26.33,26.17,26.19,100110.0,26.21,26.33,26.17,26.19,100110.0
2023-12-08 14:30:00,26.2,26.28,26.16,26.27,73843.0,26.2,26.28,26.16,26.27,73843.0
2023-12-08 15:00:00,26.27,26.32,26.25,26.25,75588.0,26.27,26.32,26.25,26.25,75588.0
2023-12-08 15:30:00,26.25,26.28,26.24,26.26,116165.0,26.25,26.28,26.24,26.26,116165.0
2023-12-11 09:30:00,26.31,26.46,26.1,26.36,207698.0,26.31,26.46,26.1,26.36,207698.0
2023-12-11 10:00:00,26.33,26.38,26.18,26.26,128495.0,26.33,26.38,26.18,26.26,128495.0
2023-12-11 10:30:00,26.26,26.39,26.24,26.3,104745.0,26.26,26.39,26.24,26.3,104745.0
2023-12-11 11:00:00,26.32,26.36,25.99,26.2,156350.0,26.32,26.36,25.99,26.2,156350.0
2023-12-11 11:30:00,26.17,26.48,26.05,26.34,120289.0,26.17,26.48,26.05,26.34,120289.0
2023-12-11 12:00:00,26.35,26.37,25.98,26.03,262056.0,26.35,26.37,25.98,26.03,262056.0
2023-12-11 12:30:00,26.02,26.46,26.02,26.43,214919.0,26.02,26.46,26.02,26.43,214919.0
2023-12-11 13:00:00,26.44,26.73,26.42,26.61,137936.0,26.44,26.73,26.42,26.61,137936.0
2023-12-11 13:30:00,26.6,26.7,26.58,26.69,92998.0,26.6,26.7,26.58,26.69,92998.0
2023-12-11 14:00:00,26.69,26.74,26.45,26.51,182476.0,26.69,26.74,26.45,26.51,182476.0
2023-12-11 14:30:00,26.51,26.55,26.48,26.54,75089.0,26.51,26.55,26.48,26.54,75089.0
2023-12-11 15:00:00,26.54,26.58,26.51,26.58,82954.0,26.54,26.58,26.51,26.58,82954.0
2023-12-11 15:30:00,26.57,26.64,26.56,26.62,129712.0,26.57,26.64,26.56,26.62,129712.0
2023-12-12 09:30:00,25.33,25.34,25.01,25.1,790622.0,25.33,25.34,25.01,25.1,790622.0
2023-12-12 10:00:00,25.08,25.38,24.99,25.11,501168.0,25.08,25.38,24.99,25.11,501168.0
2023-12-12 10:30:00,25.11,25.27,25.02,25.04,245597.0,25.11,25.27,25.02,25.04,245597.0
2023-12-12 11:00:00,25.03,25.05,24.87,24.89,398811.0,25.03,25.05,24.87,24.89,398811.0
2023-12-12 11:30:00,24.89,24.97,24.7,24.71,847863.0,24.89,24.97,24.7,24.71,847863.0
2023-12-12 12:00:00,24.73,24.86,24.71,24.79,261474.0,24.73,24.86,24.71,24.79,261474.0
2023-12-12 12:30:00,24.78,24.82,24.61,24.62,421197.0,24.78,24.82,24.61,24.62,421197.0
2023-12-12 13:00:00,24.63,24.76,24.62,24.69,269183.0,24.63,24.76,24.62,24.69,269183.0
2023-12-12 13:30:00,24.69,24.69,24.59,24.64,252728.0,24.69,24.69,24.59,24.64,252728.0
2023-12-12 14:00:00,24.64,24.81,24.58,24.75,236410.0,24.64,24.81,24.58,24.75,236410.0
2023-12-12 14:30:00,24.75,24.9,24.74,24.82,284058.0,24.75,24.9,24.74,24.82,284058.0
2023-12-12 15:00:00,24.82,24.89,24.82,24.86,150531.0,24.82,24.89,24.82,24.86,150531.0
2023-12-12 15:30:00,24.85,24.89,24.8,24.82,245923.0,24.85,24.89,24.8,24.82,245923.0
2023-12-13 09:30:00,24.94,25.25,24.9,25.22,365058.0,24.94,25.25,24.9,25.22,365058.0
2023-12-13 10:00:00,25.21,25.26,25.07,25.17,286709.0,25.21,25.26,25.07,25.17,286709.0
2023-12-13 10:30:00,25.22,25.53,25.12,25.4,386638.0,25.22,25.53,25.12,25.4,386638.0
2023-12-13 11:00:00,25.41,25.45,25.14,25.23,154474.0,25.41,25.45,25.14,25.23,154474.0
2023-12-13 11:30:00,25.23,25.51,25.22,25.45,726633.0,25.23,25.51,25.22,25.45,726633.0
2023-12-13 12:00:00,25.46,25.48,25.26,25.31,142035.0,25.46,25.48,25.26,25.31,142035.0
2023-12-13 12:30:00,25.3,25.4,25.21,25.21,141399.0,25.3,25.4,25.21,25.21,141399.0
2023-12-13 13:00:00,25.23,25.31,25.14,25.17,120332.0,25.23,25.31,25.14,25.17,120332.0
2023-12-13 13:30:00,25.16,25.41,25.1,25.36,109242.0,25.16,25.41,25.1,25.36,109242.0
2023-12-13 14:00:00,25.41,25.57,25.35,25.44,231031.0,25.41,25.57,25.35,25.44,231031.0
2023-12-13 14:30:00,25.45,25.47,25.38,25.43,143586.0,25.45,25.47,25.38,25.43,143586.0
2023-12-13 15:00:00,25.44,25.54,25.41,25.53,153564.0,25.44,25.54,25.41,25.53,153564.0
2023-12-13 15:30:00,25.52,25.68,25.5,25.68,196488.0,25.52,25.68,25.5,25.68,196488.0
2023-12-14 09:30:00,26.78,27.05,26.76,27.03,1383180.0,26.78,27.05,26.76,27.03,1383180.0
2023-12-14 10:00:00,27.02,27.16,26.99,27.05,350113.0,27.02,27.16,26.99,27.05,350113.0
2023-12-14 10:30:00,27.05,27.14,26.92,27.03,146217.0,27.05,27.14,26.92,27.03,146217.0
2023-12-14 11:00:00,27.02,27.14,26.98,27.08,136326.0,27.02,27.14,26.98,27.08,136326.0
2023-12-14 11:30:00,27.09,27.23,26.92,27.13,223318.0,27.09,27.23,26.92,27.13,223318.0
2023-12-14 12:00:00,27.13,27.21,27.11,27.13,97605.0,27.13,27.21,27.11,27.13,97605.0
2023-12-14 12:30:00,27.13,27.36,27.11,27.29,175728.0,27.13,27.36,27.11,27.29,175728.0
2023-12-14 13:00:00,27.28,27.32,27.16,27.28,101508.0,27.28,27.32,27.16,27.28,101508.0
2023-12-14 13:30:00,27.27,27.31,27.17,27.29,129990.0,27.27,27.31,27.17,27.29,129990.0
2023-12-14 14:00:00,27.28,27.29,26.89,26.91,248229.0,27.28,27.29,26.89,26.91,248229.0
2023-12-14 14:30:00,26.92,26.96,26.83,26.89,86060.0,26.92,26.96,26.83,26.89,86060.0
2023-12-14 15:00:00,26.89,26.98,26.86,26.91,120799.0,26.89,26.98,26.86,26.91,120799.0
2023-12-14 15:30:00,26.9,27.0,26.89,27.0,162338.0,26.9,27.0,26.89,27.0,162338.0
2023-12-15 09:30:00,27.04,27.05,26.54,26.61,227070.0,27.04,27.05,26.54,26.61,227070.0
2023-12-15 10:00:00,26.62,26.72,26.06,26.31,309180.0,26.62,26.72,26.06,26.31,309180.0
2023-12-15 10:30:00,26.32,26.72,26.31,26.65,263490.0,26.32,26.72,26.31,26.65,263490.0
2023-12-15 11:00:00,26.64,26.87,26.57,26.84,111614.0,26.64,26.87,26.57,26.84,111614.0
2023-12-15 11:30:00,26.83,26.97,26.67,26.89,107285.0,26.83,26.97,26.67,26.89,107285.0
2023-12-15 12:00:00,26.92,27.08,26.8,26.95,117564.0,26.92,27.08,26.8,26.95,117564.0
2023-12-15 12:30:00,26.96,27.14,26.93,27.13,84120.0,26.96,27.14,26.93,27.13,84120.0
2023-12-15 13:00:00,27.11,27.13,26.91,26.98,178151.0,27.11,27.13,26.91,26.98,178151.0
2023-12-15 13:30:00,26.98,27.1,26.86,26.99,80974.0,26.98,27.1,26.86,26.99,80974.0
2023-12-15 14:00:00,27.0,27.04,26.81,26.83,77643.0,27.0,27.04,26.81,26.83,77643.0
2023-12-15 14:30:00,26.81,26.87,26.78,26.85,43946.0,26.81,26.87,26.78,26.85,43946.0
2023-12-15 15:00:00,26.85,26.88,26.79,26.87,200824.0,26.85,26.88,26.79,26.87,200824.0
2023-12-15 15:30:00,26.86,26.99,26.86,26.98,81252.0,26.86,26.99,26.86,26.98,81252.0
2023-12-18 09:30:00,28.14,28.7,28.08,28.68,729438.0,28.14,28.7,28.08,28.68,729438.0
2023-12-18 10:00:00,28.68,28.75,28.19,28.27,371586.0,28.68,28.75,28.19,28.27,371586.0
2023-12-18 10:30:00,28.25,28.3,28.03,28.21,286618.0,28.25,28.3,28.03,28.21,286618.0
2023-12-18 11:00:00,28.18,28.37,28.09,28.14,163507.0,28.18,28.37,28.09,28.14,163507.0
2023-12-18 11:30:00,28.12,28.15,27.91,28.11,185185.0,28.12,28.15,27.91,28.11,185185.0
2023-12-18 12:00:00,28.1,28.22,28.01,28.11,83796.0,28.1,28.22,28.01,28.11,83796.0
2023-12-18 12:30:00,28.09,28.1,27.99,28.09,55084.0,28.09,28.1,27.99,28.09,55084.0
2023-12-18 13:00:00,28.09,28.09,27.89,28.01,99667.0,28.09,28.09,27.89,28.01,99667.0
2023-12-18 13:30:00,28.01,28.04,27.66,27.69,147136.0,28.01,28.04,27.66,27.69,147136.0
2023-12-18 14:00:00,27.69,27.69,27.32,27.57,549803.0,27.69,27.69,27.32,27.57,549803.0
2023-12-18 14:30:00,27.58,27.76,27.55,27.63,104030.0,27.58,27.76,27.55,27.63,104030.0
2023-12-18 15:00:00,27.62,27.69,27.6,27.65,75484.0,27.62,27.69,27.6,27.65,75484.0
2023-12-18 15:30:00,27.64,27.69,27.6,27.67,98207.0,27.64,27.69,27.6,27.67,98207.0
2023-12-19 09:30:00,27.83,28.18,27.77,28.13,275518.0,27.83,28.18,27.77,28.13,275518.0
2023-12-19 10:00:00,28.14,28.18,27.89,28.04,247173.0,28.14,28.18,27.89,28.04,247173.0
2023-12-19 10:30:00,28.01,28.41,27.97,28.41,153931.0,28.01,28.41,27.97,28.41,153931.0
2023-12-19 11:00:00,28.4,28.44,28.24,28.41,167186.0,28.4,28.44,28.24,28.41,167186.0
2023-12-19 11:30:00,28.4,28.63,28.38,28.49,216395.0,28.4,28.63,28.38,28.49,216395.0
2023-12-19 12:00:00,28.51,28.66,28.33,28.33,224915.0,28.51,28.66,28.33,28.33,224915.0
2023-12-19 12:30:00,28.32,28.49,28.21,28.47,129506.0,28.32,28.49,28.21,28.47,129506.0
2023-12-19 13:00:00,28.46,28.49,28.17,28.24,118220.0,28.46,28.49,28.17,28.24,118220.0
2023-12-19 13:30:00,28.24,28.41,28.23,28.33,49925.0,28.24,28.41,28.23,28.33,49925.0
2023-12-19 14:00:00,28.32,28.34,28.09,28.33,134884.0,28.32,28.34,28.09,28.33,134884.0
2023-12-19 14:30:00,28.32,28.44,28.3,28.43,78973.0,28.32,28.44,28.3,28.43,78973.0
2023-12-19 15:00:00,28.42,28.52,28.39,28.52,133753.0,28.42,28.52,28.39,28.52,133753.0
2023-12-19 15:30:00,28.51,28.61,28.46,28.55,443867.0,28.51,28.61,28.46,28.55,443867.0
2023-12-20 09:30:00,29.01,29.12,28.84,28.96,415321.0,29.01,29.12,28.84,28.96,415321.0
2023-12-20 10:00:00,28.96,28.98,28.78,28.85,182923.0,28.96,28.98,28.78,28.85,182923.0
2023-12-20 10:30:00,28.85,28.85,28.46,28.57,273851.0,28.85,28.85,28.46,28.57,273851.0
2023-12-20 11:00:00,28.56,28.93,28.56,28.89,215107.0,28.56,28.93,28.56,28.89,215107.0
2023-12-20 11:30:00,28.9,28.9,28.52,28.58,175881.0,28.9,28.9,28.52,28.58,175881.0
2023-12-20 12:00:00,28.57,28.69,28.45,28.49,159027.0,28.57,28.69,28.45,28.49,159027.0
2023-12-20 12:30:00,28.48,28.52,28.11,28.12,212474.0,28.48,28.52,28.11,28.12,212474.0
2023-12-20 13:00:00,28.13,28.3,28.12,28.19,122236.0,28.13,28.3,28.12,28.19,122236.0
2023-12-20 13:30:00,28.19,28.24,28.0,28.12,201274.0,28.19,28.24,28.0,28.12,201274.0
2023-12-20 14:00:00,28.12,28.41,28.09,28.32,150214.0,28.12,28.41,28.09,28.32,150214.0
2023-12-20 14:30:00,28.34,28.43,28.08,28.08,232231.0,28.34,28.43,28.08,28.08,232231.0
2023-12-20 15:00:00,28.08,28.2,28.0,28.09,158112.0,28.08,28.2,28.0,28.09,158112.0
2023-12-20 15:30:00,28.1,28.1,28.0,28.01,125298.0,28.1,28.1,28.0,28.01,125298.0
2023-12-21 09:30:00,27.52,28.03,27.48,27.74,333969.0,27.52,28.03,27.48,27.74,333969.0
2023-12-21 10:00:00,27.78,27.93,27.73,27.79,219951.0,27.78,27.93,27.73,27.79,219951.0
2023-12-21 10:30:00,27.79,28.02,27.79,27.9,126428.0,27.79,28.02,27.79,27.9,126428.0
2023-12-21 11:00:00,27.89,28.11,27.87,27.93,129501.0,27.89,28.11,27.87,27.93,129501.0
2023-12-21 11:30:00,27.93,27.94,27.58,27.6,150088.0,27.93,27.94,27.58,27.6,150088.0
2023-12-21 12:00:00,27.61,27.66,27.44,27.5,296670.0,27.61,27.66,27.44,27.5,296670.0
2023-12-21 12:30:00,27.49,27.69,27.47,27.64,171562.0,27.49,27.69,27.47,27.64,171562.0
2023-12-21 13:00:00,27.65,27.84,27.59,27.83,106691.0,27.65,27.84,27.59,27.83,106691.0
2023-12-21 13:30:00,27.84,27.86,27.71,27.76,111292.0,27.84,27.86,27.71,27.76,111292.0
2023-12-21 14:00:00,27.75,27.99,27.69,27.93,154884.0,27.75,27.99,27.69,27.93,154884.0
2023-12-21 14:30:00,27.92,28.0,27.8,27.84,78797.0,27.92,28.0,27.8,27.84,78797.0
2023-12-21 15:00:00,27.84,27.88,27.77,27.87,41038.0,27.84,27.88,27.77,27.87,41038.0
2023-12-21 15:30:00,27.87,28.01,27.86,27.99,121931.0,27.87,28.01,27.86,27.99,121931.0
2023-12-22 09:30:00,28.35,28.55,28.28,28.39,474720.0,28.35,28.55,28.28,28.39,474720.0
2023-12-22 10:00:00,28.43,28.56,28.2,28.23,168130.0,28.43,28.56,28.2,28.23,168130.0
2023-12-22 10:30:00,28.23,28.26,27.71,27.71,476109.0,28.23,28.26,27.71,27.71,476109.0
2023-12-22 11:00:00,27.72,27.91,27.5,27.89,248835.0,27.72,27.91,27.5,27.89,248835.0
2023-12-22 11:30:00,27.91,28.02,27.57,27.8,214955.0,27.91,28.02,27.57,27.8,214955.0
2023-12-22 12:00:00,27.81,27.9,27.7,27.76,115283.0,27.81,27.9,27.7,27.76,115283.0
2023-12-22 12:30:00,27.76,27.9,27.72,27.84,67734.0,27.76,27.9,27.72,27.84,67734.0
2023-12-22 13:00:00,27.84,27.87,27.72,27.82,33299.0,27.84,27.87,27.72,27.82,33299.0
2023-12-22 13:30:00,27.82,27.92,27.79,27.85,46079.0,27.82,27.92,27.79,27.85,46079.0
2023-12-22 14:00:00,27.84,27.9,27.56,27.6,170001.0,27.84,27.9,27.56,27.6,170001.0
2023-12-22 14:30:00,27.6,27.73,27.54,27.66,93189.0,27.6,27.73,27.54,27.66,93189.0
2023-12-22 15:00:00,27.67,27.71,27.65,27.67,19529.0,27.67,27.71,27.65,27.67,19529.0
2023-12-22 15:30:00,27.66,27.66,27.56,27.63,149634.0,27.66,27.66,27.56,27.63,149634.0
2023-12-26 09:30:00,28.98,29.0,28.76,28.89,482513.0,28.98,29.0,28.76,28.89,482513.0
2023-12-26 10:00:00,28.9,29.0,28.8,28.86,231809.0,28.9,29.0,28.8,28.86,231809.0
2023-12-26 10:30:00,28.88,28.95,28.79,28.9,184215.0,28.88,28.95,28.79,28.9,184215.0
2023-12-26 11:00:00,28.9,29.07,28.9,29.04,191798.0,28.9,29.07,28.9,29.04,191798.0
2023-12-26 11:30:00,29.06,29.27,29.06,29.24,194215.0,29.06,29.27,29.06,29.24,194215.0
2023-12-26 12:00:00,29.25,29.36,29.19,29.31,131273.0,29.25,29.36,29.19,29.31,131273.0
2023-12-26 12:30:00,29.3,29.3,29.11,29.17,107874.0,29.3,29.3,29.11,29.17,107874.0
2023-12-26 13:00:00,29.18,29.2,29.02,29.04,91674.0,29.18,29.2,29.02,29.04,91674.0
2023-12-26 13:30:00,29.06,29.29,29.06,29.29,104538.0,29.06,29.29,29.06,29.29,104538.0
2023-12-26 14:00:00,29.28,29.32,28.82,28.94,202203.0,29.28,29.32,28.82,28.94,202203.0
2023-12-26 14:30:00,28.95,29.01,28.79,28.84,213431.0,28.95,29.01,28.79,28.84,213431.0
2023-12-26 15:00:00,28.84,28.87,28.63,28.63,492427.0,28.84,28.87,28.63,28.63,492427.0
2023-12-26 15:30:00,28.63,28.76,28.62,28.69,167732.0,28.63,28.76,28.62,28.69,167732.0
2023-12-27 09:30:00,28.69,28.86,28.51,28.66,340407.0,28.69,28.86,28.51,28.66,340407.0
2023-12-27 10:00:00,28.67,28.82,28.61,28.8,132852.0,28.67,28.82,28.61,28.8,132852.0
2023-12-27 10:30:00,28.8,28.82,28.6,28.68,72522.0,28.8,28.82,28.6,28.68,72522.0
2023-12-27 11:00:00,28.69,28.76,28.49,28.51,148029.0,28.69,28.76,28.49,28.51,148029.0
2023-12-27 11:30:00,28.5,28.51,28.22,28.3,293807.0,28.5,28.51,28.22,28.3,293807.0
2023-12-27 12:00:00,28.29,28.41,28.19,28.21,105455.0,28.29,28.41,28.19,28.21,105455.0
2023-12-27 12:30:00,28.21,28.28,28.17,28.24,88818.0,28.21,28.28,28.17,28.24,88818.0
2023-12-27 13:00:00,28.24,28.38,28.13,28.25,112240.0,28.24,28.38,28.13,28.25,112240.0
2023-12-27 13:30:00,28.27,28.31,28.15,28.15,90971.0,28.27,28.31,28.15,28.15,90971.0
2023-12-27 14:00:00,28.15,28.24,27.97,28.09,251292.0,28.15,28.24,27.97,28.09,251292.0
2023-12-27 14:30:00,28.1,28.15,28.04,28.1,77606.0,28.1,28.15,28.04,28.1,77606.0
2023-12-27 15:00:00,28.11,28.18,28.08,28.1,179723.0,28.11,28.18,28.08,28.1,179723.0
2023-12-27 15:30:00,28.1,28.12,27.9,27.9,224756.0,28.1,28.12,27.9,27.9,224756.0
2023-12-28 09:30:00,27.51,27.76,27.44,27.74,263603.0,27.51,27.76,27.44,27.74,263603.0
2023-12-28 10:00:00,27.75,27.85,27.55,27.62,181094.0,27.75,27.85,27.55,27.62,181094.0
2023-12-28 10:30:00,27.6,27.64,27.44,27.45,231567.0,27.6,27.64,27.44,27.45,231567.0
2023-12-28 11:00:00,27.45,27.88,27.41,27.59,261070.0,27.45,27.88,27.41,27.59,261070.0
2023-12-28 11:30:00,27.59,27.6,27.22,27.27,298626.0,27.59,27.6,27.22,27.27,298626.0
2023-12-28 12:00:00,27.26,27.48,27.23,27.28,138441.0,27.26,27.48,27.23,27.28,138441.0
2023-12-28 12:30:00,27.27,27.36,27.05,27.09,235168.0,27.27,27.36,27.05,27.09,235168.0
2023-12-28 13:00:00,27.09,27.09,26.76,26.85,591312.0,27.09,27.09,26.76,26.85,591312.0
2023-12-28 13:30:00,26.84,26.89,26.48,26.61,390290.0,26.84,26.89,26.48,26.61,390290.0
2023-12-28 14:00:00,26.6,26.68,26.38,26.41,799968.0,26.6,26.68,26.38,26.41,799968.0
2023-12-28 14:30:00,26.42,26.57,26.39,26.56,778496.0,26.42,26.57,26.39,26.56,778496.0
2023-12-28 15:00:00,26.57,26.59,26.48,26.49,106126.0,26.57,26.59,26.48,26.49,106126.0
2023-12-28 15:30:00,26.49,26.56,26.46,26.52,312062.0,26.49,26.56,26.46,26.52,312062.0
2023-12-29 09:30:00,26.85,26.89,26.63,26.73,623193.0,26.85,26.89,26.63,26.73,623193.0
2023-12-29 10:00:00,26.74,26.79,26.44,26.52,749376.0,26.74,26.79,26.44,26.52,749376.0
2023-12-29 10:30:00,26.52,26.58,26.1,26.3,425758.0,26.52,26.58,26.1,26.3,425758.0
2023-12-29 11:00:00,26.3,26.73,26.28,26.62,349530.0,26.3,26.73,26.28,26.62,349530.0
2023-12-29 11:30:00,26.62,26.69,26.24,26.29,171936.0,26.62,26.69,26.24,26.29,171936.0
2023-12-29 12:00:00,26.27,26.66,26.26,26.63,176392.0,26.27,26.66,26.26,26.63,176392.0
2023-12-29 12:30:00,26.62,26.64,26.49,26.51,96541.0,26.62,26.64,26.49,26.51,96541.0
2023-12-29 13:00:00,26.5,26.57,26.28,26.3,118095.0,26.5,26.57,26.28,26.3,118095.0
2023-12-29 13:30:00,26.31,26.44,26.31,26.39,93358.0,26.31,26.44,26.31,26.39,93358.0
2023-12-29 14:00:00,26.4,26.5,26.13,26.28,192370.0,26.4,26.5,26.13,26.28,192370.0
2023-12-29 14:30:00,26.28,26.28,26.07,26.25,245015.0,26.28,26.28,26.07,26.25,245015.0
2023-12-29 15:00:00,26.26,26.26,26.12,26.14,178927.0,26.26,26.26,26.12,26.14,178927.0
2023-12-29 15:30:00,26.14,26.15,26.08,26.11,281400.0,26.14,26.15,26.08,26.11,281400.0
2024-01-02 09:30:00,26.75,26.75,26.14,26.35,502460.0,26.75,26.75,26.14,26.35,502460.0
2024-01-02 10:00:00,26.33,26.44,26.18,26.4,575591.0,26.33,26.44,26.18,26.4,575591.0
2024-01-02 10:30:00,26.38,26.65,26.19,26.25,464754.0,26.38,26.65,26.19,26.25,464754.0
2024-01-02 11:00:00,26.25,26.39,25.62,25.63,633576.0,26.25,26.39,25.62,25.63,633576.0
2024-01-02 11:30:00,25.64,25.85,25.46,25.84,553681.0,25.64,25.85,25.46,25.84,553681.0
2024-01-02 12:00:00,25.84,25.92,25.67,25.79,275102.0,25.84,25.92,25.67,25.79,275102.0
2024-01-02 12:30:00,25.81,26.18,25.76,26.1,344270.0,25.81,26.18,25.76,26.1,344270.0
2024-01-02 13:00:00,26.09,26.14,25.83,25.87,208847.0,26.09,26.14,25.83,25.87,208847.0
2024-01-02 13:30:00,25.86,25.94,25.48,25.49,327599.0,25.86,25.94,25.48,25.49,327599.0
2024-01-02 14:00:00,25.49,25.62,25.35,25.53,350660.0,25.49,25.62,25.35,25.53,350660.0
2024-01-02 14:30:00,25.54,25.66,25.54,25.58,212590.0,25.54,25.66,25.54,25.58,212590.0
2024-01-02 15:00:00,25.58,25.67,25.57,25.64,105868.0,25.58,25.67,25.57,25.64,105868.0
2024-01-02 15:30:00,25.65,25.66,25.52,25.52,162823.0,25.65,25.66,25.52,25.52,162823.0
2024-01-03 09:30:00,26.29,26.59,26.15,26.54,444903.0,26.29,26.59,26.15,26.54,444903.0
2024-01-03 10:00:00,26.58,26.97,26.52,26.83,557980.0,26.58,26.97,26.52,26.83,557980.0
2024-01-03 10:30:00,26.83,27.12,26.83,27.09,416937.0,26.83,27.12,26.83,27.09,416937.0
2024-01-03 11:00:00,27.09,27.12,26.81,26.85,292159.0,27.09,27.12,26.81,26.85,292159.0
2024-01-03 11:30:00,26.86,26.97,26.64,26.83,149841.0,26.86,26.97,26.64,26.83,149841.0
2024-01-03 12:00:00,26.81,26.94,26.73,26.82,115304.0,26.81,26.94,26.73,26.82,115304.0
2024-01-03 12:30:00,26.84,26.97,26.77,26.91,79765.0,26.84,26.97,26.77,26.91,79765.0
2024-01-03 13:00:00,26.92,27.12,26.91,27.05,85207.0,26.92,27.12,26.91,27.05,85207.0
2024-01-03 13:30:00,27.04,27.07,26.97,26.99,76900.0,27.04,27.07,26.97,26.99,76900.0
2024-01-03 14:00:00,26.98,27.07,26.91,27.01,113882.0,26.98,27.07,26.91,27.01,113882.0
2024-01-03 14:30:00,27.01,27.11,26.99,27.05,78636.0,27.01,27.11,26.99,27.05,78636.0
2024-01-03 15:00:00,27.05,27.28,27.04,27.21,907786.0,27.05,27.28,27.04,27.21,907786.0
2024-01-03 15:30:00,27.21,27.24,27.1,27.13,221648.0,27.21,27.24,27.1,27.13,221648.0
2024-01-04 09:30:00,27.07,27.21,26.76,27.04,254392.0,27.07,27.21,26.76,27.04,254392.0
2024-01-04 10:00:00,27.04,27.19,26.7,26.77,218383.0,27.04,27.19,26.7,26.77,218383.0
2024-01-04 10:30:00,26.75,26.86,26.58,26.64,233454.0,26.75,26.86,26.58,26.64,233454.0
2024-01-04 11:00:00,26.63,26.63,25.82,25.87,771229.0,26.63,26.63,25.82,25.87,771229.0
2024-01-04 11:30:00,25.85,26.07,25.8,25.96,471800.0,25.85,26.07,25.8,25.96,471800.0
2024-01-04 12:00:00,25.97,26.24,25.8,26.21,359774.0,25.97,26.24,25.8,26.21,359774.0
2024-01-04 12:30:00,26.2,26.55,26.18,26.48,238367.0,26.2,26.55,26.18,26.48,238367.0
2024-01-04 13:00:00,26.46,26.68,26.42,26.61,204764.0,26.46,26.68,26.42,26.61,204764.0
2024-01-04 13:30:00,26.62,26.69,26.52,26.55,60220.0,26.62,26.69,26.52,26.55,60220.0
2024-01-04 14:00:00,26.54,26.59,26.34,26.5,94354.0,26.54,26.59,26.34,26.5,94354.0
2024-01-04 14:30:00,26.5,26.6,26.4,26.41,105242.0,26.5,26.6,26.4,26.41,105242.0
2024-01-04 15:00:00,26.4,26.56,26.36,26.51,61822.0,26.4,26.56,26.36,26.51,61822.0
2024-01-04 15:30:00,26.5,26.57,26.45,26.48,107768.0,26.5,26.57,26.45,26.48,107768.0
2024-01-05 09:30:00,27.38,27.62,27.05,27.52,450362.0,27.38,27.62,27.05,27.52,450362.0
2024-01-05 10:00:00,27.57,27.7,27.32,27.36,247888.0,27.57,27.7,27.32,27.36,247888.0
2024-01-05 10:30:00,27.37,27.44,27.12,27.27,167269.0,27.37,27.44,27.12,27.27,167269.0
2024-01-05 11:00:00,27.24,27.55,27.24,27.45,164754.0,27.24,27.55,27.24,27.45,164754.0
2024-01-05 11:30:00,27.48,27.6,27.32,27.5,121746.0,27.48,27.6,27.32,27.5,121746.0
2024-01-05 12:00:00,27.49,27.49,27.29,27.29,51328.0,27.49,27.49,27.29,27.29,51328.0
2024-01-05 12:30:00,27.29,27.35,27.12,27.29,79650.0,27.29,27.35,27.12,27.29,79650.0
2024-01-05 13:00:00,27.29,27.38,27.2,27.38,48117.0,27.29,27.38,27.2,27.38,48117.0
2024-01-05 13:30:00,27.39,27.51,27.35,27.49,48819.0,27.39,27.51,27.35,27.49,48819.0
2024-01-05 14:00:00,27.48,27.51,27.38,27.38,64306.0,27.48,27.51,27.38,27.38,64306.0
2024-01-05 14:30:00,27.38,27.39,27.28,27.31,88081.0,27.38,27.39,27.28,27.31,88081.0
2024-01-05 15:00:00,27.31,27.39,27.3,27.38,34143.0,27.31,27.39,27.3,27.38,34143.0
2024-01-05 15:30:00,27.38,27.47,27.36,27.46,244175.0,27.38,27.47,27.36,27.46,244175.0
2024-01-08 09:30:00,25.39,25.45,24.99,25.26,1594411.0,25.39,25.45,24.99,25.26,1594411.0
2024-01-08 10:00:00,25.27,25.38,25.07,25.36,393641.0,25.27,25.38,25.07,25.36,393641.0
2024-01-08 10:30:00,25.37,25.7,25.28,25.41,452669.0,25.37,25.7,25.28,25.41,452669.0
2024-01-08 11:00:00,25.45,25.55,25.25,25.25,403182.0,25.45,25.55,25.25,25.25,403182.0
2024-01-08 11:30:00,25.26,25.36,25.14,25.17,290530.0,25.26,25.36,25.14,25.17,290530.0
2024-01-08 12:00:00,25.17,25.33,25.09,25.29,310723.0,25.17,25.33,25.09,25.29,310723.0
2024-01-08 12:30:00,25.28,25.3,25.16,25.25,151917.0,25.28,25.3,25.16,25.25,151917.0
2024-01-08 13:00:00,25.26,25.32,25.2,25.26,122719.0,25.26,25.32,25.2,25.26,122719.0
2024-01-08 13:30:00,25.26,25.39,25.23,25.33,130927.0,25.26,25.39,25.23,25.33,130927.0
2024-01-08 14:00:00,25.34,25.68,25.34,25.52,514182.0,25.34,25.68,25.34,25.52,514182.0
2024-01-08 14:30:00,25.54,25.7,25.52,25.7,187332.0,25.54,25.7,25.52,25.7,187332.0
2024-01-08 15:00:00,25.68,25.7,25.62,25.63,126223.0,25.68,25.7,25.62,25.63,126223.0
2024-01-08 15:30:00,25.63,25.69,25.62,25.65,469125.0,25.63,25.69,25.62,25.65,469125.0
2024-01-09 09:30:00,26.23,26.24,25.8,26.04,552920.0,26.23,26.24,25.8,26.04,552920.0
2024-01-09 10:00:00,26.04,26.21,25.9,25.91,223890.0,26.04,26.21,25.9,25.91,223890.0
2024-01-09 10:30:00,25.91,26.17,25.83,25.98,167948.0,25.91,26.17,25.83,25.98,167948.0
2024-01-09 11:00:00,25.97,26.53,25.91,26.47,390365.0,25.97,26.53,25.91,26.47,390365.0
2024-01-09 11:30:00,26.47,26.59,26.39,26.56,233802.0,26.47,26.59,26.39,26.56,233802.0
2024-01-09 12:00:00,26.55,26.62,26.35,26.43,167776.0,26.55,26.62,26.35,26.43,167776.0
2024-01-09 12:30:00,26.44,26.58,26.39,26.55,109248.0,26.44,26.58,26.39,26.55,109248.0
2024-01-09 13:00:00,26.55,26.56,26.37,26.46,100170.0,26.55,26.56,26.37,26.46,100170.0
2024-01-09 13:30:00,26.47,26.59,26.42,26.57,121831.0,26.47,26.59,26.42,26.57,121831.0
2024-01-09 14:00:00,26.56,26.56,26.27,26.27,194806.0,26.56,26.56,26.27,26.27,194806.0
2024-01-09 14:30:00,26.28,26.31,26.21,26.28,154885.0,26.28,26.31,26.21,26.28,154885.0
2024-01-09 15:00:00,26.27,26.29,26.24,26.27,66612.0,26.27,26.29,26.24,26.27,66612.0
2024-01-09 15:30:00,26.25,26.29,26.19,26.26,192758.0,26.25,26.29,26.19,26.26,192758.0
2024-01-10 09:30:00,26.84,27.01,26.76,26.89,277810.0,26.84,27.01,26.76,26.89,277810.0
2024-01-10 10:00:00,26.92,27.11,26.82,26.89,201932.0,26.92,27.11,26.82,26.89,201932.0
2024-01-10 10:30:00,26.88,26.88,26.22,26.26,420813.0,26.88,26.88,26.22,26.26,420813.0
2024-01-10 11:00:00,26.26,26.34,26.08,26.23,212227.0,26.26,26.34,26.08,26.23,212227.0
2024-01-10 11:30:00,26.22,26.45,26.19,26.27,161237.0,26.22,26.45,26.19,26.27,161237.0
2024-01-10 12:00:00,26.29,26.32,25.9,25.92,210661.0,26.29,26.32,25.9,25.92,210661.0
2024-01-10 12:30:00,25.92,25.95,25.67,25.7,283134.0,25.92,25.95,25.67,25.7,283134.0
2024-01-10 13:00:00,25.71,25.89,25.65,25.75,187024.0,25.71,25.89,25.65,25.75,187024.0
2024-01-10 13:30:00,25.74,25.84,25.63,25.82,256783.0,25.74,25.84,25.63,25.82,256783.0
2024-01-10 14:00:00,25.82,25.89,25.75,25.83,96943.0,25.82,25.89,25.75,25.83,96943.0
2024-01-10 14:30:00,25.81,25.88,25.72,25.8,115429.0,25.81,25.88,25.72,25.8,115429.0
2024-01-10 15:00:00,25.8,25.82,25.76,25.8,61258.0,25.8,25.82,25.76,25.8,61258.0
2024-01-10 15:30:00,25.8,25.84,25.78,25.78,200766.0,25.8,25.84,25.78,25.78,200766.0
2024-01-11 09:30:00,26.97,27.03,26.71,26.98,343408.0,26.97,27.03,26.71,26.98,343408.0
2024-01-11 10:00:00,26.99,27.02,26.83,27.0,277995.0,26.99,27.02,26.83,27.0,277995.0
2024-01-11 10:30:00,27.01,27.26,27.01,27.24,295212.0,27.01,27.26,27.01,27.24,295212.0
2024-01-11 11:00:00,27.24,27.33,27.13,27.24,225855.0,27.24,27.33,27.13,27.24,225855.0
2024-01-11 11:30:00,27.26,27.27,26.97,27.01,209410.0,27.26,27.27,26.97,27.01,209410.0
2024-01-11 12:00:00,27.01,27.02,26.59,26.62,212206.0,27.01,27.02,26.59,26.62,212206.0
2024-01-11 12:30:00,26.61,26.65,26.46,26.5,190192.0,26.61,26.65,26.46,26.5,190192.0
2024-01-11 13:00:00,26.5,26.57,26.22,26.33,182200.0,26.5,26.57,26.22,26.33,182200.0
2024-01-11 13:30:00,26.33,26.4,26.16,26.29,170828.0,26.33,26.4,26.16,26.29,170828.0
2024-01-11 14:00:00,26.28,26.41,26.23,26.23,138538.0,26.28,26.41,26.23,26.23,138538.0
2024-01-11 14:30:00,26.24,26.39,26.22,26.35,99913.0,26.24,26.39,26.22,26.35,99913.0
2024-01-11 15:00:00,26.34,26.43,26.3,26.4,73076.0,26.34,26.43,26.3,26.4,73076.0
2024-01-11 15:30:00,26.4,26.55,26.4,26.52,200701.0,26.4,26.55,26.4,26.52,200701.0
2024-01-12 09:30:00,27.78,28.1,27.72,27.78,674710.0,27.78,28.1,27.72,27.78,674710.0
2024-01-12 10:00:00,27.78,27.79,27.53,27.54,232189.0,27.78,27.79,27.53,27.54,232189.0
2024-01-12 10:30:00,27.53,27.58,27.22,27.41,407947.0,27.53,27.58,27.22,27.41,407947.0
2024-01-12 11:00:00,27.4,27.44,26.92,27.07,391596.0,27.4,27.44,26.92,27.07,391596.0
2024-01-12 11:30:00,27.05,27.14,26.89,26.98,168107.0,27.05,27.14,26.89,26.98,168107.0
2024-01-12 12:00:00,26.94,26.97,26.67,26.75,199335.0,26.94,26.97,26.67,26.75,199335.0
2024-01-12 12:30:00,26.73,26.86,26.54,26.74,327660.0,26.73,26.86,26.54,26.74,327660.0
2024-01-12 13:00:00,26.75,27.04,26.75,26.94,219429.0,26.75,27.04,26.75,26.94,219429.0
2024-01-12 13:30:00,26.94,27.07,26.89,27.05,131413.0,26.94,27.07,26.89,27.05,131413.0
2024-01-12 14:00:00,27.05,27.05,26.79,26.8,139560.0,27.05,27.05,26.79,26.8,139560.0
2024-01-12 14:30:00,26.81,26.82,26.73,26.8,215859.0,26.81,26.82,26.73,26.8,215859.0
2024-01-12 15:00:00,26.79,26.93,26.78,26.93,160948.0,26.79,26.93,26.78,26.93,160948.0
2024-01-12 15:30:00,26.92,26.92,26.85,26.87,253957.0,26.92,26.92,26.85,26.87,253957.0
2024-01-16 09:30:00,26.87,26.98,26.44,26.46,317109.0,26.87,26.98,26.44,26.46,317109.0
2024-01-16 10:00:00,26.47,26.63,26.23,26.3,308809.0,26.47,26.63,26.23,26.3,308809.0
2024-01-16 10:30:00,26.3,26.41,26.16,26.36,199412.0,26.3,26.41,26.16,26.36,199412.0
2024-01-16 11:00:00,26.38,26.6,26.22,26.6,152199.0,26.38,26.6,26.22,26.6,152199.0
2024-01-16 11:30:00,26.59,26.95,26.56,26.77,219085.0,26.59,26.95,26.56,26.77,219085.0
2024-01-16 12:00:00,26.77,26.83,26.22,26.34,220171.0,26.77,26.83,26.22,26.34,220171.0
2024-01-16 12:30:00,26.37,26.48,26.23,26.39,122717.0,26.37,26.48,26.23,26.39,122717.0
2024-01-16 13:00:00,26.38,26.5,26.26,26.5,139785.0,26.38,26.5,26.26,26.5,139785.0
2024-01-16 13:30:00,26.49,26.53,26.28,26.38,49954.0,26.49,26.53,26.28,26.38,49954.0
2024-01-16 14:00:00,26.38,26.68,26.28,26.54,146751.0,26.38,26.68,26.28,26.54,146751.0
2024-01-16 14:30:00,26.53,26.58,26.46,26.47,60501.0,26.53,26.58,26.46,26.47,60501.0
2024-01-16 15:00:00,26.47,26.47,26.39,26.39,93142.0,26.47,26.47,26.39,26.39,93142.0
2024-01-16 15:30:00,26.38,26.39,26.18,26.19,226273.0,26.38,26.39,26.18,26.19,226273.0
2024-01-17 09:30:00,25.61,25.72,25.53,25.65,412177.0,25.61,25.72,25.53,25.65,412177.0
2024-01-17 10:00:00,25.63,25.88,25.47,25.79,345216.0,25.63,25.88,25.47,25.79,345216.0
2024-01-17 10:30:00,25.79,26.08,25.75,25.93,249324.0,25.79,26.08,25.75,25.93,249324.0
2024-01-17 11:00:00,25.93,26.25,25.93,26.13,304958.0,25.93,26.25,25.93,26.13,304958.0
2024-01-17 11:30:00,26.12,26.27,25.85,25.89,124757.0,26.12,26.27,25.85,25.89,124757.0
2024-01-17 12:00:00,25.89,26.13,25.82,25.99,119793.0,25.89,26.13,25.82,25.99,119793.0
2024-01-17 12:30:00,25.99,26.08,25.88,25.9,90355.0,25.99,26.08,25.88,25.9,90355.0
2024-01-17 13:00:00,25.89,26.16,25.86,26.16,56460.0,25.89,26.16,25.86,26.16,56460.0
2024-01-17 13:30:00,26.16,26.28,26.15,26.27,171876.0,26.16,26.28,26.15,26.27,171876.0
2024-01-17 14:00:00,26.27,26.52,26.26,26.39,173895.0,26.27,26.52,26.26,26.39,173895.0
2024-01-17 14:30:00,26.39,26.56,26.39,26.53,125657.0,26.39,26.56,26.39,26.53,125657.0
2024-01-17 15:00:00,26.54,26.61,26.48,26.48,117106.0,26.54,26.61,26.48,26.48,117106.0
2024-01-17 15:30:00,26.48,26.56,26.46,26.55,176218.0,26.48,26.56,26.46,26.55,176218.0
2024-01-18 09:30:00,26.78,26.78,26.4,26.56,240781.0,26.78,26.78,26.4,26.56,240781.0
2024-01-18 10:00:00,26.53,26.75,26.53,26.66,118345.0,26.53,26.75,26.53,26.66,118345.0
2024-01-18 10:30:00,26.65,26.89,26.65,26.77,131160.0,26.65,26.89,26.65,26.77,131160.0
2024-01-18 11:00:00,26.77,27.03,26.68,26.99,226320.0,26.77,27.03,26.68,26.99,226320.0
2024-01-18 11:30:00,27.0,27.18,26.88,27.15,107829.0,27.0,27.18,26.88,27.15,107829.0
2024-01-18 12:00:00,27.15,27.34,27.15,27.3,244928.0,27.15,27.34,27.15,27.3,244928.0
2024-01-18 12:30:00,27.3,27.35,27.2,27.29,100653.0,27.3,27.35,27.2,27.29,100653.0
2024-01-18 13:00:00,27.28,27.32,27.05,27.16,183282.0,27.28,27.32,27.05,27.16,183282.0
2024-01-18 13:30:00,27.17,27.39,27.17,27.39,108896.0,27.17,27.39,27.17,27.39,108896.0
2024-01-18 14:00:00,27.38,27.41,27.21,27.29,159026.0,27.38,27.41,27.21,27.29,159026.0
2024-01-18 14:30:00,27.28,27.34,27.21,27.24,99301.0,27.28,27.34,27.21,27.24,99301.0
2024-01-18 15:00:00,27.24,27.26,27.17,27.2,51273.0,27.24,27.26,27.17,27.2,51273.0
2024-01-18 15:30:00,27.19,27.23,27.17,27.17,284024.0,27.19,27.23,27.17,27.17,284024.0
2024-01-19 09:30:00,27.47,27.61,27.34,27.58,232188.0,27.47,27.61,27.34,27.58,232188.0
2024-01-19 10:00:00,27.59,27.64,27.36,27.36,169728.0,27.59,27.64,27.36,27.36,169728.0
2024-01-19 10:30:00,27.34,27.43,27.24,27.25,152906.0,27.34,27.43,27.24,27.25,152906.0
2024-01-19 11:00:00,27.25,27.45,26.99,27.09,214255.0,27.25,27.45,26.99,27.09,214255.0
2024-01-19 11:30:00,27.07,27.14,26.81,26.89,150648.0,27.07,27.14,26.81,26.89,150648.0
2024-01-19 12:00:00,26.89,26.97,26.63,26.96,209189.0,26.89,26.97,26.63,26.96,209189.0
2024-01-19 12:30:00,26.95,27.0,26.69,26.76,97701.0,26.95,27.0,26.69,26.76,97701.0
2024-01-19 13:00:00,26.73,26.92,26.66,26.92,73224.0,26.73,26.92,26.66,26.92,73224.0
2024-01-19 13:30:00,26.95,26.95,26.69,26.71,56924.0,26.95,26.95,26.69,26.71,56924.0
2024-01-19 14:00:00,26.71,26.88,26.68,26.78,92755.0,26.71,26.88,26.68,26.78,92755.0
2024-01-19 14:30:00,26.8,26.99,26.74,26.97,70555.0,26.8,26.99,26.74,26.97,70555.0
2024-01-19 15:00:00,26.95,27.01,26.94,26.96,65465.0,26.95,27.01,26.94,26.96,65465.0
2024-01-19 15:30:00,26.97,27.02,26.92,26.99,92846.0,26.97,27.02,26.92,26.99,92846.0
2024-01-22 09:30:00,27.17,27.52,27.03,27.34,461769.0,27.17,27.52,27.03,27.34,461769.0
2024-01-22 10:00:00,27.34,27.62,27.31,27.58,155557.0,27.34,27.62,27.31,27.58,155557.0
2024-01-22 10:30:00,27.58,27.65,27.46,27.58,270796.0,27.58,27.65,27.46,27.58,270796.0
2024-01-22 11:00:00,27.58,27.77,27.48,27.72,168400.0,27.58,27.77,27.48,27.72,168400.0
2024-01-22 11:30:00,27.73,27.75,27.51,27.73,179858.0,27.73,27.75,27.51,27.73,179858.0
2024-01-22 12:00:00,27.74,27.9,27.71,27.85,93902.0,27.74,27.9,27.71,27.85,93902.0
2024-01-22 12:30:00,27.83,28.03,27.8,28.0,278692.0,27.83,28.03,27.8,28.0,278692.0
2024-01-22 13:00:00,28.01,28.23,28.01,28.09,240816.0,28.01,28.23,28.01,28.09,240816.0
2024-01-22 13:30:00,28.08,28.22,28.06,28.16,69797.0,28.08,28.22,28.06,28.16,69797.0
2024-01-22 14:00:00,28.17,28.17,27.7,27.87,196430.0,28.17,28.17,27.7,27.87,196430.0
2024-01-22 14:30:00,27.87,27.9,27.82,27.84,78686.0,27.87,27.9,27.82,27.84,78686.0
2024-01-22 15:00:00,27.86,27.92,27.77,27.83,526712.0,27.86,27.92,27.77,27.83,526712.0
2024-01-22 15:30:00,27.82,27.84,27.73,27.76,165164.0,27.82,27.84,27.73,27.76,165164.0
2024-01-23 09:30:00,27.45,27.77,27.45,27.65,165249.0,27.45,27.77,27.45,27.65,165249.0
2024-01-23 10:00:00,27.67,27.94,27.59,27.85,152905.0,27.67,27.94,27.59,27.85,152905.0
2024-01-23 10:30:00,27.84,27.94,27.63,27.89,102330.0,27.84,27.94,27.63,27.89,102330.0
2024-01-23 11:00:00,27.89,28.15,27.86,28.02,285766.0,27.89,28.15,27.86,28.02,285766.0
2024-01-23 11:30:00,28.02,28.04,27.69,27.78,119561.0,28.02,28.04,27.69,27.78,119561.0
2024-01-23 12:00:00,27.78,27.89,27.62,27.63,109890.0,27.78,27.89,27.62,27.63,109890.0
2024-01-23 12:30:00,27.62,27.66,27.48,27.57,107582.0,27.62,27.66,27.48,27.57,107582.0
2024-01-23 13:00:00,27.54,27.54,27.33,27.45,93098.0,27.54,27.54,27.33,27.45,93098.0
2024-01-23 13:30:00,27.44,27.54,27.4,27.48,69416.0,27.44,27.54,27.4,27.48,69416.0
2024-01-23 14:00:00,27.49,27.67,27.47,27.61,78144.0,27.49,27.67,27.47,27.61,78144.0
2024-01-23 14:30:00,27.62,27.68,27.59,27.66,49407.0,27.62,27.68,27.59,27.66,49407.0
2024-01-23 15:00:00,27.66,27.7,27.65,27.68,43118.0,27.66,27.7,27.65,27.68,43118.0
2024-01-23 15:30:00,27.68,27.71,27.67,27.71,140699.0,27.68,27.71,27.67,27.71,140699.0
2024-01-24 09:30:00,27.97,28.18,27.82,27.82,227361.0,27.97,28.18,27.82,27.82,227361.0
2024-01-24 10:00:00,27.82,27.97,27.7,27.87,257408.0,27.82,27.97,27.7,27.87,257408.0
2024-01-24 10:30:00,27.88,28.26,27.81,28.07,309584.0,27.88,28.26,27.81,28.07,309584.0
2024-01-24 11:00:00,28.08,28.35,28.08,28.25,260528.0,28.08,28.35,28.08,28.25,260528.0
2024-01-24 11:30:00,28.26,28.58,28.23,28.55,184862.0,28.26,28.58,28.23,28.55,184862.0
2024-01-24 12:00:00,28.54,28.55,28.31,28.35,139729.0,28.54,28.55,28.31,28.35,139729.0
2024-01-24 12:30:00,28.32,28.32,28.12,28.27,83378.0,28.32,28.32,28.12,28.27,83378.0
2024-01-24 13:00:00,28.26,28.26,27.98,28.0,66190.0,28.26,28.26,27.98,28.0,66190.0
2024-01-24 13:30:00,27.99,28.13,27.91,27.97,94300.0,27.99,28.13,27.91,27.97,94300.0
2024-01-24 14:00:00,27.99,28.11,27.93,28.09,69315.0,27.99,28.11,27.93,28.09,69315.0
2024-01-24 14:30:00,28.09,28.18,28.07,28.15,76491.0,28.09,28.18,28.07,28.15,76491.0
2024-01-24 15:00:00,28.16,28.25,28.14,28.17,50889.0,28.16,28.25,28.14,28.17,50889.0
2024-01-24 15:30:00,28.16,28.35,28.14,28.34,183576.0,28.16,28.35,28.14,28.34,183576.0
2024-01-25 09:30:00,28.98,29.14,28.85,29.11,352819.0,28.98,29.14,28.85,29.11,352819.0
2024-01-25 10:00:00,29.11,29.11,28.84,28.89,121674.0,29.11,29.11,28.84,28.89,121674.0
2024-01-25 10:30:00,28.92,28.96,28.66,28.75,206026.0,28.92,28.96,28.66,28.75,206026.0
2024-01-25 11:00:00,28.74,28.94,28.72,28.89,84272.0,28.74,28.94,28.72,28.89,84272.0
2024-01-25 11:30:00,28.89,29.13,28.87,29.01,117041.0,28.89,29.13,28.87,29.01,117041.0
2024-01-25 12:00:00,29.01,29.13,28.88,28.9,90892.0,29.01,29.13,28.88,28.9,90892.0
2024-01-25 12:30:00,28.88,29.09,28.88,29.07,61214.0,28.88,29.09,28.88,29.07,61214.0
2024-01-25 13:00:00,29.08,29.28,29.07,29.24,245398.0,29.08,29.28,29.07,29.24,245398.0
2024-01-25 13:30:00,29.25,29.33,29.21,29.23,134359.0,29.25,29.33,29.21,29.23,134359.0
2024-01-25 14:00:00,29.25,29.6,29.19,29.57,156606.0,29.25,29.6,29.19,29.57,156606.0
2024-01-25 14:30:00,29.57,29.65,29.54,29.59,141977.0,29.57,29.65,29.54,29.59,141977.0
2024-01-25 15:00:00,29.58,29.6,29.47,29.51,97763.0,29.58,29.6,29.47,29.51,97763.0
2024-01-25 15:30:00,29.51,29.51,29.43,29.45,223930.0,29.51,29.51,29.43,29.45,223930.0
2024-01-26 09:30:00,29.32,29.47,29.29,29.42,215433.0,29.32,29.47,29.29,29.42,215433.0
2024-01-26 10:00:00,29.43,29.67,29.3,29.58,147010.0,29.43,29.67,29.3,29.58,147010.0
2024-01-26 10:30:00,29.58,29.74,29.42,29.44,153827.0,29.58,29.74,29.42,29.44,153827.0
2024-01-26 11:00:00,29.45,29.46,29.03,29.04,171292.0,29.45,29.46,29.03,29.04,171292.0
2024-01-26 11:30:00,29.05,29.11,28.81,28.84,212908.0,29.05,29.11,28.81,28.84,212908.0
2024-01-26 12:00:00,28.83,28.84,28.66,28.8,114852.0,28.83,28.84,28.66,28.8,114852.0
2024-01-26 12:30:00,28.8,29.06,28.66,29.05,130391.0,28.8,29.06,28.66,29.05,130391.0
2024-01-26 13:00:00,29.05,29.83,29.03,29.8,223785.0,29.05,29.83,29.03,29.8,223785.0
2024-01-26 13:30:00,29.83,30.08,29.6,29.71,327887.0,29.83,30.08,29.6,29.71,327887.0
2024-01-26 14:00:00,29.69,30.08,29.67,30.06,254170.0,29.69,30.08,29.67,30.06,254170.0
2024-01-26 14:30:00,30.05,30.1,29.96,30.07,182109.0,30.05,30.1,29.96,30.07,182109.0
2024-01-26 15:00:00,30.08,30.1,29.97,30.08,145785.0,30.08,30.1,29.97,30.08,145785.0
2024-01-26 15:30:00,30.08,30.21,30.06,30.13,337136.0,30.08,30.21,30.06,30.13,337136.0
2024-01-29 09:30:00,29.68,29.7,29.11,29.43,469971.0,29.68,29.7,29.11,29.43,469971.0
2024-01-29 10:00:00,29.42,29.55,29.07,29.3,282484.0,29.42,29.55,29.07,29.3,282484.0
2024-01-29 10:30:00,29.32,29.52,29.14,29.52,99041.0,29.32,29.52,29.14,29.52,99041.0
2024-01-29 11:00:00,29.51,29.59,29.31,29.45,152580.0,29.51,29.59,29.31,29.45,152580.0
2024-01-29 11:30:00,29.44,29.56,29.2,29.33,137010.0,29.44,29.56,29.2,29.33,137010.0
2024-01-29 12:00:00,29.36,29.6,29.36,29.4,96449.0,29.36,29.6,29.36,29.4,96449.0
2024-01-29 12:30:00,29.36,29.4,29.19,29.25,75837.0,29.36,29.4,29.19,29.25,75837.0
2024-01-29 13:00:00,29.26,29.51,29.13,29.36,264269.0,29.26,29.51,29.13,29.36,264269.0
2024-01-29 13:30:00,29.39,29.42,29.26,29.34,83422.0,29.39,29.42,29.26,29.34,83422.0
2024-01-29 14:00:00,29.34,29.48,28.97,29.25,329151.0,29.34,29.48,28.97,29.25,329151.0
2024-01-29 14:30:00,29.25,29.38,29.24,29.35,105688.0,29.25,29.38,29.24,29.35,105688.0
2024-01-29 15:00:00,29.35,29.45,29.31,29.39,127510.0,29.35,29.45,29.31,29.39,127510.0
2024-01-29 15:30:00,29.39,29.45,29.35,29.45,151013.0,29.39,29.45,29.35,29.45,151013.0
2024-01-30 09:30:00,29.36,29.63,29.3,29.38,242303.0,29.36,29.63,29.3,29.38,242303.0
2024-01-30 10:00:00,29.41,29.64,29.15,29.17,168462.0,29.41,29.64,29.15,29.17,168462.0
2024-01-30 10:30:00,29.19,29.78,29.14,29.74,292084.0,29.19,29.78,29.14,29.74,292084.0
2024-01-30 11:00:00,29.76,30.0,29.66,29.8,212168.0,29.76,30.0,29.66,29.8,212168.0
2024-01-30 11:30:00,29.82,30.02,29.73,29.98,144101.0,29.82,30.02,29.73,29.98,144101.0
2024-01-30 12:00:00,29.96,30.09,29.79,29.8,95060.0,29.96,30.09,29.79,29.8,95060.0
2024-01-30 12:30:00,29.8,30.0,29.79,29.98,33732.0,29.8,30.0,29.79,29.98,33732.0
2024-01-30 13:00:00,29.98,30.09,29.93,30.09,64630.0,29.98,30.09,29.93,30.09,64630.0
2024-01-30 13:30:00,30.1,30.12,29.91,30.0,87454.0,30.1,30.12,29.91,30.0,87454.0
2024-01-30 14:00:00,30.0,30.02,29.81,29.96,109684.0,30.0,30.02,29.81,29.96,109684.0
2024-01-30 14:30:00,29.94,29.98,29.86,29.92,57966.0,29.94,29.98,29.86,29.92,57966.0
2024-01-30 15:00:00,29.92,30.01,29.88,29.97,30277.0,29.92,30.01,29.88,29.97,30277.0
2024-01-30 15:30:00,29.97,29.99,29.9,29.92,126240.0,29.97,29.99,29.9,29.92,126240.0
2024-01-31 09:30:00,29.59,29.61,29.18,29.2,350426.0,29.59,29.61,29.18,29.2,350426.0
2024-01-31 10:00:00,29.21,29.23,28.85,29.0,326117.0,29.21,29.23,28.85,29.0,326117.0
2024-01-31 10:30:00,29.02,29.34,28.7,29.3,265282.0,29.02,29.34,28.7,29.3,265282.0
2024-01-31 11:00:00,29.31,29.34,28.85,28.86,128720.0,29.31,29.34,28.85,28.86,128720.0
2024-01-31 11:30:00,28.86,28.99,28.41,28.68,368154.0,28.86,28.99,28.41,28.68,368154.0
2024-01-31 12:00:00,28.68,29.06,28.57,28.71,247854.0,28.68,29.06,28.57,28.71,247854.0
2024-01-31 12:30:00,28.67,28.77,28.54,28.74,237261.0,28.67,28.77,28.54,28.74,237261.0
2024-01-31 13:00:00,28.74,28.74,28.46,28.62,110331.0,28.74,28.74,28.46,28.62,110331.0
2024-01-31 13:30:00,28.63,28.63,28.32,28.51,226769.0,28.63,28.63,28.32,28.51,226769.0
2024-01-31 14:00:00,28.58,28.65,28.38,28.52,160884.0,28.58,28.65,28.38,28.52,160884.0
2024-01-31 14:30:00,28.51,28.72,28.49,28.58,224807.0,28.51,28.72,28.49,28.58,224807.0
2024-01-31 15:00:00,28.59,28.63,28.31,28.56,135513.0,28.59,28.63,28.31,28.56,135513.0
2024-01-31 15:30:00,28.56,28.56,28.39,28.47,110601.0,28.56,28.56,28.39,28.47,110601.0
2024-02-01 09:30:00,28.93,29.16,28.82,28.84,336110.0,28.93,29.16,28.82,28.84,336110.0
2024-02-01 10:00:00,28.84,29.21,28.75,29.02,128300.0,28.84,29.21,28.75,29.02,128300.0
2024-02-01 10:30:00,29.02,29.07,28.72,28.75,118457.0,29.02,29.07,28.72,28.75,118457.0
2024-02-01 11:00:00,28.75,29.05,28.56,29.04,115913.0,28.75,29.05,28.56,29.04,115913.0
2024-02-01 11:30:00,29.06,29.11,28.89,29.02,68881.0,29.06,29.11,28.89,29.02,68881.0
2024-02-01 12:00:00,29.04,29.14,29.02,29.05,114491.0,29.04,29.14,29.02,29.05,114491.0
2024-02-01 12:30:00,29.06,29.11,27.23,27.33,1259227.0,29.06,29.11,27.23,27.33,1259227.0
2024-02-01 13:00:00,27.3,28.19,27.21,28.19,965920.0,27.3,28.19,27.21,28.19,965920.0
2024-02-01 13:30:00,28.17,28.46,27.65,27.7,602166.0,28.17,28.46,27.65,27.7,602166.0
2024-02-01 14:00:00,27.7,27.81,27.14,27.22,761175.0,27.7,27.81,27.14,27.22,761175.0
2024-02-01 14:30:00,27.23,27.54,27.11,27.38,429633.0,27.23,27.54,27.11,27.38,429633.0
2024-02-01 15:00:00,27.37,27.43,27.25,27.27,154132.0,27.37,27.43,27.25,27.27,154132.0
2024-02-01 15:30:00,27.28,27.34,27.17,27.21,268572.0,27.28,27.34,27.17,27.21,268572.0
2024-02-02 09:30:00,26.46,26.48,26.05,26.13,968383.0,26.46,26.48,26.05,26.13,968383.0
2024-02-02 10:00:00,26.08,26.62,25.89,26.58,579902.0,26.08,26.62,25.89,26.58,579902.0
2024-02-02 10:30:00,26.57,26.58,26.1,26.12,182955.0,26.57,26.58,26.1,26.12,182955.0
2024-02-02 11:00:00,26.12,26.27,25.95,26.23,379219.0,26.12,26.27,25.95,26.23,379219.0
2024-02-02 11:30:00,26.22,26.41,26.05,26.05,223950.0,26.22,26.41,26.05,26.05,223950.0
2024-02-02 12:00:00,26.09,26.33,26.02,26.3,122143.0,26.09,26.33,26.02,26.3,122143.0
2024-02-02 12:30:00,26.28,26.32,26.07,26.22,85859.0,26.28,26.32,26.07,26.22,85859.0
2024-02-02 13:00:00,26.22,26.39,26.18,26.3,140500.0,26.22,26.39,26.18,26.3,140500.0
2024-02-02 13:30:00,26.27,26.38,26.18,26.36,175149.0,26.27,26.38,26.18,26.36,175149.0
2024-02-02 14:00:00,26.38,26.42,26.17,26.19,109019.0,26.38,26.42,26.17,26.19,109019.0
2024-02-02 14:30:00,26.2,26.21,26.03,26.09,213275.0,26.2,26.21,26.03,26.09,213275.0
2024-02-02 15:00:00,26.08,26.17,26.03,26.17,166378.0,26.08,26.17,26.03,26.17,166378.0
2024-02-02 15:30:00,26.17,26.18,26.08,26.14,328341.0,26.17,26.18,26.08,26.14,328341.0
2024-02-05 09:30:00,26.39,26.39,25.74,25.91,440774.0,26.39,26.39,25.74,25.91,440774.0
2024-02-05 10:00:00,25.85,26.04,25.79,25.85,280529.0,25.85,26.04,25.79,25.85,280529.0
2024-02-05 10:30:00,25.84,26.0,25.75,25.98,218343.0,25.84,26.0,25.75,25.98,218343.0
2024-02-05 11:00:00,26.0,26.26,25.92,26.09,305285.0,26.0,26.26,25.92,26.09,305285.0
2024-02-05 11:30:00,26.1,26.34,26.1,26.34,133340.0,26.1,26.34,26.1,26.34,133340.0
2024-02-05 12:00:00,26.34,26.6,26.33,26.6,280027.0,26.34,26.6,26.33,26.6,280027.0
2024-02-05 12:30:00,26.61,26.77,26.58,26.73,427997.0,26.61,26.77,26.58,26.73,427997.0
2024-02-05 13:00:00,26.74,26.91,26.7,26.83,363890.0,26.74,26.91,26.7,26.83,363890.0
2024-02-05 13:30:00,26.84,26.9,26.68,26.7,229083.0,26.84,26.9,26.68,26.7,229083.0
2024-02-05 14:00:00,26.71,26.77,26.55,26.65,118863.0,26.71,26.77,26.55,26.65,118863.0
2024-02-05 14:30:00,26.64,26.71,26.61,26.67,119061.0,26.64,26.71,26.61,26.67,119061.0
2024-02-05 15:00:00,26.66,26.72,26.58,26.72,24178.0,26.66,26.72,26.58,26.72,24178.0
2024-02-05 15:30:00,26.71,26.73,26.68,26.71,88489.0,26.71,26.73,26.68,26.71,88489.0
2024-02-06 09:30:00,26.97,27.13,26.86,27.02,237393.0,26.97,27.13,26.86,27.02,237393.0
2024-02-06 10:00:00,27.0,27.24,26.97,27.05,256421.0,27.0,27.24,26.97,27.05,256421.0
2024-02-06 10:30:00,27.04,27.16,26.81,26.88,192026.0,27.04,27.16,26.81,26.88,192026.0
2024-02-06 11:00:00,26.83,27.04,26.76,27.0,124020.0,26.83,27.04,26.76,27.0,124020.0
2024-02-06 11:30:00,27.0,27.25,27.0,27.13,183653.0,27.0,27.25,27.0,27.13,183653.0
2024-02-06 12:00:00,27.14,27.33,26.64,26.78,362263.0,27.14,27.33,26.64,26.78,362263.0
2024-02-06 12:30:00,26.78,27.18,26.77,26.97,230824.0,26.78,27.18,26.77,26.97,230824.0
2024-02-06 13:00:00,26.94,26.98,26.73,26.84,310191.0,26.94,26.98,26.73,26.84,310191.0
2024-02-06 13:30:00,26.82,27.08,26.8,26.98,172895.0,26.82,27.08,26.8,26.98,172895.0
2024-02-06 14:00:00,26.98,27.05,26.74,27.0,112251.0,26.98,27.05,26.74,27.0,112251.0
2024-02-06 14:30:00,27.02,27.11,26.99,27.09,84372.0,27.02,27.11,26.99,27.09,84372.0
2024-02-06 15:00:00,27.09,27.13,27.02,27.03,61893.0,27.09,27.13,27.02,27.03,61893.0
2024-02-06 15:30:00,27.03,27.05,27.01,27.04,138959.0,27.03,27.05,27.01,27.04,138959.0
2024-02-07 09:30:00,27.16,27.39,27.05,27.06,347151.0,27.16,27.39,27.05,27.06,347151.0
2024-02-07 10:00:00,27.07,27.2,27.04,27.17,164345.0,27.07,27.2,27.04,27.17,164345.0
2024-02-07 10:30:00,27.17,27.48,27.0,27.15,339079.0,27.17,27.48,27.0,27.15,339079.0
2024-02-07 11:00:00,27.18,27.36,27.07,27.3,228484.0,27.18,27.36,27.07,27.3,228484.0
2024-02-07 11:30:00,27.29,27.3,27.13,27.13,97479.0,27.29,27.3,27.13,27.13,97479.0
2024-02-07 12:00:00,27.12,27.25,27.06,27.17,209660.0,27.12,27.25,27.06,27.17,209660.0
2024-02-07 12:30:00,27.16,27.33,27.1,27.24,291681.0,27.16,27.33,27.1,27.24,291681.0
2024-02-07 13:00:00,27.27,27.35,27.24,27.27,78484.0,27.27,27.35,27.24,27.27,78484.0
2024-02-07 13:30:00,27.28,27.28,27.14,27.17,88466.0,27.28,27.28,27.14,27.17,88466.0
2024-02-07 14:00:00,27.17,27.4,27.14,27.34,188344.0,27.17,27.4,27.14,27.34,188344.0
2024-02-07 14:30:00,27.33,27.4,27.29,27.35,78639.0,27.33,27.4,27.29,27.35,78639.0
2024-02-07 15:00:00,27.34,27.48,27.34,27.47,88933.0,27.34,27.48,27.34,27.47,88933.0
2024-02-07 15:30:00,27.46,27.53,27.45,27.52,153292.0,27.46,27.53,27.45,27.52,153292.0
2024-02-08 09:30:00,28.14,28.33,28.1,28.3,400981.0,28.14,28.33,28.1,28.3,400981.0
2024-02-08 10:00:00,28.33,28.45,28.32,28.43,709749.0,28.33,28.45,28.32,28.43,709749.0
2024-02-08 10:30:00,28.43,28.52,28.23,28.3,213469.0,28.43,28.52,28.23,28.3,213469.0
2024-02-08 11:00:00,28.29,28.63,28.25,28.6,204075.0,28.29,28.63,28.25,28.6,204075.0
2024-02-08 11:30:00,28.6,28.68,28.5,28.65,167699.0,28.6,28.68,28.5,28.65,167699.0
2024-02-08 12:00:00,28.64,28.71,28.6,28.61,177978.0,28.64,28.71,28.6,28.61,177978.0
2024-02-08 12:30:00,28.62,28.75,28.59,28.72,149684.0,28.62,28.75,28.59,28.72,149684.0
2024-02-08 13:00:00,28.72,28.76,28.59,28.63,110445.0,28.72,28.76,28.59,28.63,110445.0
2024-02-08 13:30:00,28.62,28.74,28.58,28.64,102923.0,28.62,28.74,28.58,28.64,102923.0
2024-02-08 14:00:00,28.64,28.82,28.6,28.76,246107.0,28.64,28.82,28.6,28.76,246107.0
2024-02-08 14:30:00,28.77,28.89,28.75,28.87,148001.0,28.77,28.89,28.75,28.87,148001.0
2024-02-08 15:00:00,28.88,28.89,28.82,28.82,303656.0,28.88,28.89,28.82,28.82,303656.0
2024-02-08 15:30:00,28.82,28.86,28.77,28.79,182895.0,28.82,28.86,28.77,28.79,182895.0
2024-02-09 09:30:00,29.13,29.36,29.1,29.25,323978.0,29.13,29.36,29.1,29.25,323978.0
2024-02-09 10:00:00,29.26,29.38,28.97,29.11,167598.0,29.26,29.38,28.97,29.11,167598.0
2024-02-09 10:30:00,29.11,29.16,28.84,28.87,111855.0,29.11,29.16,28.84,28.87,111855.0
2024-02-09 11:00:00,28.88,29.01,28.73,28.85,297491.0,28.88,29.01,28.73,28.85,297491.0
2024-02-09 11:30:00,28.85,29.16,28.64,29.1,191420.0,28.85,29.16,28.64,29.1,191420.0
2024-02-09 12:00:00,29.13,29.17,29.04,29.09,76237.0,29.13,29.17,29.04,29.09,76237.0
2024-02-09 12:30:00,29.12,29.12,28.98,29.06,75941.0,29.12,29.12,28.98,29.06,75941.0
2024-02-09 13:00:00,29.08,29.13,29.0,29.06,75564.0,29.08,29.13,29.0,29.06,75564.0
2024-02-09 13:30:00,29.06,29.09,29.02,29.09,43369.0,29.06,29.09,29.02,29.09,43369.0
2024-02-09 14:00:00,29.09,29.22,29.06,29.18,133854.0,29.09,29.22,29.06,29.18,133854.0
2024-02-09 14:30:00,29.18,29.2,29.02,29.04,59054.0,29.18,29.2,29.02,29.04,59054.0
2024-02-09 15:00:00,29.02,29.05,29.0,29.03,125185.0,29.02,29.05,29.0,29.03,125185.0
2024-02-09 15:30:00,29.03,29.07,28.99,29.04,92742.0,29.03,29.07,28.99,29.04,92742.0
2024-02-12 09:30:00,28.94,29.34,28.94,29.19,197461.0,28.94,29.34,28.94,29.19,197461.0
2024-02-12 10:00:00,29.16,29.37,29.15,29.26,121827.0,29.16,29.37,29.15,29.26,121827.0
2024-02-12 10:30:00,29.27,29.32,28.97,29.07,132205.0,29.27,29.32,28.97,29.07,132205.0
2024-02-12 11:00:00,29.07,29.28,29.01,29.2,87781.0,29.07,29.28,29.01,29.2,87781.0
2024-02-12 11:30:00,29.18,29.18,28.91,29.13,85232.0,29.18,29.18,28.91,29.13,85232.0
2024-02-12 12:00:00,29.12,29.18,29.04,29.14,28106.0,29.12,29.18,29.04,29.14,28106.0
2024-02-12 12:30:00,29.12,29.17,29.06,29.17,41353.0,29.12,29.17,29.06,29.17,41353.0
2024-02-12 13:00:00,29.16,29.18,29.11,29.12,29852.0,29.16,29.18,29.11,29.12,29852.0
2024-02-12 13:30:00,29.12,29.17,28.99,29.06,77265.0,29.12,29.17,28.99,29.06,77265.0
2024-02-12 14:00:00,29.06,29.27,29.05,29.22,78173.0,29.06,29.27,29.05,29.22,78173.0
2024-02-12 14:30:00,29.22,29.24,29.2,29.23,44403.0,29.22,29.24,29.2,29.23,44403.0
2024-02-12 15:00:00,29.23,29.27,29.2,29.27,49994.0,29.23,29.27,29.2,29.27,49994.0
2024-02-12 15:30:00,29.27,29.31,29.25,29.28,85260.0,29.27,29.31,29.25,29.28,85260.0
2024-02-13 09:30:00,29.56,29.66,29.16,29.34,254981.0,29.56,29.66,29.16,29.34,254981.0
2024-02-13 10:00:00,29.33,29.45,29.2,29.26,145943.0,29.33,29.45,29.2,29.26,145943.0
2024-02-13 10:30:00,29.26,29.49,29.12,29.48,105030.0,29.26,29.49,29.12,29.48,105030.0
2024-02-13 11:00:00,29.49,29.76,29.45,29.71,224099.0,29.49,29.76,29.45,29.71,224099.0
2024-02-13 11:30:00,29.72,29.81,29.6,29.64,103383.0,29.72,29.81,29.6,29.64,103383.0
2024-02-13 12:00:00,29.65,29.76,29.59,29.74,41793.0,29.65,29.76,29.59,29.74,41793.0
2024-02-13 12:30:00,29.74,29.89,29.71,29.71,128391.0,29.74,29.89,29.71,29.71,128391.0
2024-02-13 13:00:00,29.71,29.83,29.62,29.78,83897.0,29.71,29.83,29.62,29.78,83897.0
2024-02-13 13:30:00,29.77,29.82,29.65,29.67,54495.0,29.77,29.82,29.65,29.67,54495.0
2024-02-13 14:00:00,29.67,29.77,29.47,29.51,110292.0,29.67,29.77,29.47,29.51,110292.0
2024-02-13 14:30:00,29.53,29.56,29.41,29.42,93322.0,29.53,29.56,29.41,29.42,93322.0
2024-02-13 15:00:00,29.42,29.45,29.34,29.38,114665.0,29.42,29.45,29.34,29.38,114665.0
2024-02-13 15:30:00,29.38,29.51,29.37,29.51,176096.0,29.38,29.51,29.37,29.51,176096.0
2024-02-14 09:30:00,29.86,30.18,29.78,30.06,326150.0,29.86,30.18,29.78,30.06,326150.0
2024-02-14 10:00:00,30.05,30.19,29.76,29.85,160020.0,30.05,30.19,29.76,29.85,160020.0
2024-02-14 10:30:00,29.86,29.86,29.21,29.65,282112.0,29.86,29.86,29.21,29.65,282112.0
2024-02-14 11:00:00,29.66,29.69,29.3,29.31,107957.0,29.66,29.69,29.3,29.31,107957.0
2024-02-14 11:30:00,29.31,29.57,29.25,29.31,91286.0,29.31,29.57,29.25,29.31,91286.0
2024-02-14 12:00:00,29.29,29.29,29.0,29.01,186121.0,29.29,29.29,29.0,29.01,186121.0
2024-02-14 12:30:00,29.01,29.02,28.82,28.89,130963.0,29.01,29.02,28.82,28.89,130963.0
2024-02-14 13:00:00,28.88,29.01,28.81,28.83,129861.0,28.88,29.01,28.81,28.83,129861.0
2024-02-14 13:30:00,28.84,29.0,28.83,28.98,178152.0,28.84,29.0,28.83,28.98,178152.0
2024-02-14 14:00:00,29.0,29.1,28.73,28.77,263521.0,29.0,29.1,28.73,28.77,263521.0
2024-02-14 14:30:00,28.78,28.81,28.7,28.71,92621.0,28.78,28.81,28.7,28.71,92621.0
2024-02-14 15:00:00,28.71,28.72,28.61,28.67,101453.0,28.71,28.72,28.61,28.67,101453.0
2024-02-14 15:30:00,28.68,28.75,28.67,28.73,237866.0,28.68,28.75,28.67,28.73,237866.0
2024-02-15 09:30:00,28.9,29.29,28.89,29.08,251534.0,28.9,29.29,28.89,29.08,251534.0
2024-02-15 10:00:00,29.1,29.38,29.1,29.36,154603.0,29.1,29.38,29.1,29.36,154603.0
2024-02-15 10:30:00,29.37,29.6,29.34,29.49,214843.0,29.37,29.6,29.34,29.49,214843.0
2024-02-15 11:00:00,29.48,29.63,29.44,29.5,121211.0,29.48,29.63,29.44,29.5,121211.0
2024-02-15 11:30:00,29.5,29.88,29.5,29.85,178828.0,29.5,29.88,29.5,29.85,178828.0
2024-02-15 12:00:00,29.82,29.87,29.63,29.67,96386.0,29.82,29.87,29.63,29.67,96386.0
2024-02-15 12:30:00,29.67,29.74,29.6,29.63,61375.0,29.67,29.74,29.6,29.63,61375.0
2024-02-15 13:00:00,29.64,29.68,29.48,29.58,78049.0,29.64,29.68,29.48,29.58,78049.0
2024-02-15 13:30:00,29.57,29.62,29.51,29.54,53429.0,29.57,29.62,29.51,29.54,53429.0
2024-02-15 14:00:00,29.52,29.58,29.48,29.48,60190.0,29.52,29.58,29.48,29.48,60190.0
2024-02-15 14:30:00,29.48,29.6,29.46,29.56,50300.0,29.48,29.6,29.46,29.56,50300.0
2024-02-15 15:00:00,29.55,29.56,29.48,29.53,92642.0,29.55,29.56,29.48,29.53,92642.0
2024-02-15 15:30:00,29.53,29.54,29.48,29.5,88976.0,29.53,29.54,29.48,29.5,88976.0
2024-02-16 09:30:00,29.46,29.75,29.3,29.36,130933.0,29.46,29.75,29.3,29.36,130933.0
2024-02-16 10:00:00,29.37,29.65,29.28,29.33,217224.0,29.37,29.65,29.28,29.33,217224.0
2024-02-16 10:30:00,29.34,29.55,29.24,29.51,205016.0,29.34,29.55,29.24,29.51,205016.0
2024-02-16 11:00:00,29.53,29.68,29.39,29.6,102899.0,29.53,29.68,29.39,29.6,102899.0
2024-02-16 11:30:00,29.59,29.73,29.48,29.7,109134.0,29.59,29.73,29.48,29.7,109134.0
2024-02-16 12:00:00,29.69,29.85,29.68,29.82,61102.0,29.69,29.85,29.68,29.82,61102.0
2024-02-16 12:30:00,29.83,29.94,29.66,29.67,204294.0,29.83,29.94,29.66,29.67,204294.0
2024-02-16 13:00:00,29.66,29.74,29.56,29.72,59032.0,29.66,29.74,29.56,29.72,59032.0
2024-02-16 13:30:00,29.7,29.83,29.64,29.78,43201.0,29.7,29.83,29.64,29.78,43201.0
2024-02-16 14:00:00,29.78,29.98,29.7,29.96,122765.0,29.78,29.98,29.7,29.96,122765.0
2024-02-16 14:30:00,29.96,29.96,29.86,29.87,53377.0,29.96,29.96,29.86,29.87,53377.0
2024-02-16 15:00:00,29.89,29.91,29.85,29.88,61302.0,29.89,29.91,29.85,29.88,61302.0
2024-02-16 15:30:00,29.88,29.89,29.81,29.83,115470.0,29.88,29.89,29.81,29.83,115470.0
2024-02-20 09:30:00,29.86,29.86,29.58,29.61,217251.0,29.86,29.86,29.58,29.61,217251.0
2024-02-20 10:00:00,29.62,29.71,29.35,29.4,188168.0,29.62,29.71,29.35,29.4,188168.0
2024-02-20 10:30:00,29.4,29.44,28.92,29.03,402103.0,29.4,29.44,28.92,29.03,402103.0
2024-02-20 11:00:00,29.03,29.07,28.87,29.0,150519.0,29.03,29.07,28.87,29.0,150519.0
2024-02-20 11:30:00,29.01,29.16,28.97,29.12,211823.0,29.01,29.16,28.97,29.12,211823.0
2024-02-20 12:00:00,29.12,29.27,29.04,29.22,107131.0,29.12,29.27,29.04,29.22,107131.0
2024-02-20 12:30:00,29.21,29.3,29.08,29.28,111813.0,29.21,29.3,29.08,29.28,111813.0
2024-02-20 13:00:00,29.28,29.34,29.1,29.3,123522.0,29.28,29.34,29.1,29.3,123522.0
2024-02-20 13:30:00,29.29,29.35,29.23,29.28,100758.0,29.29,29.35,29.23,29.28,100758.0
2024-02-20 14:00:00,29.27,29.31,28.91,29.01,138610.0,29.27,29.31,28.91,29.01,138610.0
2024-02-20 14:30:00,29.02,29.17,29.0,29.17,83595.0,29.02,29.17,29.0,29.17,83595.0
2024-02-20 15:00:00,29.17,29.2,29.12,29.14,70364.0,29.17,29.2,29.12,29.14,70364.0
2024-02-20 15:30:00,29.15,29.15,29.09,29.12,138552.0,29.15,29.15,29.09,29.12,138552.0
2024-02-21 09:30:00,28.98,29.33,28.94,29.18,326064.0,28.98,29.33,28.94,29.18,326064.0
2024-02-21 10:00:00,29.17,29.22,28.96,29.21,272684.0,29.17,29.22,28.96,29.21,272684.0
2024-02-21 10:30:00,29.22,29.37,29.18,29.33,132214.0,29.22,29.37,29.18,29.33,132214.0
2024-02-21 11:00:00,29.32,29.45,29.16,29.38,62867.0,29.32,29.45,29.16,29.38,62867.0
2024-02-21 11:30:00,29.38,29.47,29.25,29.46,59390.0,29.38,29.47,29.25,29.46,59390.0
2024-02-21 12:00:00,29.47,29.51,29.12,29.41,249939.0,29.47,29.51,29.12,29.41,249939.0
2024-02-21 12:30:00,29.42,29.46,29.35,29.35,49817.0,29.42,29.46,29.35,29.35,49817.0
2024-02-21 13:00:00,29.39,29.42,29.11,29.23,60727.0,29.39,29.42,29.11,29.23,60727.0
2024-02-21 13:30:00,29.22,29.4,29.21,29.32,78316.0,29.22,29.4,29.21,29.32,78316.0
2024-02-21 14:00:00,29.34,29.44,29.31,29.37,74770.0,29.34,29.44,29.31,29.37,74770.0
2024-02-21 14:30:00,29.37,29.43,29.31,29.4,62435.0,29.37,29.43,29.31,29.4,62435.0
2024-02-21 15:00:00,29.39,29.39,29.3,29.37,34893.0,29.39,29.39,29.3,29.37,34893.0
2024-02-21 15:30:00,29.36,29.46,29.35,29.44,65137.0,29.36,29.46,29.35,29.44,65137.0
2024-02-22 09:30:00,29.21,29.41,29.14,29.3,123084.0,29.21,29.41,29.14,29.3,123084.0
2024-02-22 10:00:00,29.32,29.42,29.23,29.34,93188.0,29.32,29.42,29.23,29.34,93188.0
2024-02-22 10:30:00,29.35,29.47,29.25,29.42,73983.0,29.35,29.47,29.25,29.42,73983.0
2024-02-22 11:00:00,29.43,29.77,29.43,29.65,216399.0,29.43,29.77,29.43,29.65,216399.0
2024-02-22 11:30:00,29.67,29.87,29.63,29.86,57152.0,29.67,29.87,29.63,29.86,57152.0
2024-02-22 12:00:00,29.85,29.91,29.81,29.84,40034.0,29.85,29.91,29.81,29.84,40034.0
2024-02-22 12:30:00,29.83,29.95,29.82,29.92,82760.0,29.83,29.95,29.82,29.92,82760.0
2024-02-22 13:00:00,29.92,29.94,29.83,29.92,55033.0,29.92,29.94,29.83,29.92,55033.0
2024-02-22 13:30:00,29.93,29.93,29.82,29.84,41113.0,29.93,29.93,29.82,29.84,41113.0
2024-02-22 14:00:00,29.85,29.9,29.76,29.81,66465.0,29.85,29.9,29.76,29.81,66465.0
2024-02-22 14:30:00,29.8,29.82,29.77,29.8,34842.0,29.8,29.82,29.77,29.8,34842.0
2024-02-22 15:00:00,29.79,29.81,29.75,29.77,31779.0,29.79,29.81,29.75,29.77,31779.0
2024-02-22 15:30:00,29.77,29.79,29.7,29.72,68875.0,29.77,29.79,29.7,29.72,68875.0
2024-02-23 09:30:00,28.75,28.87,28.55,28.79,449919.0,28.75,28.87,28.55,28.79,449919.0
2024-02-23 10:00:00,28.77,28.84,28.64,28.69,126552.0,28.77,28.84,28.64,28.69,126552.0
2024-02-23 10:30:00,28.68,29.08,28.68,29.02,249757.0,28.68,29.08,28.68,29.02,249757.0
2024-02-23 11:00:00,29.02,29.06,28.83,28.97,115759.0,29.02,29.06,28.83,28.97,115759.0
2024-02-23 11:30:00,29.0,29.0,28.63,28.66,228414.0,29.0,29.0,28.63,28.66,228414.0
2024-02-23 12:00:00,28.67,28.67,28.46,28.53,222917.0,28.67,28.67,28.46,28.53,222917.0
2024-02-23 12:30:00,28.54,28.7,28.45,28.48,106090.0,28.54,28.7,28.45,28.48,106090.0
2024-02-23 13:00:00,28.51,28.55,28.43,28.5,139301.0,28.51,28.55,28.43,28.5,139301.0
2024-02-23 13:30:00,28.5,28.67,28.45,28.66,83017.0,28.5,28.67,28.45,28.66,83017.0
2024-02-23 14:00:00,28.66,28.79,28.5,28.58,124633.0,28.66,28.79,28.5,28.58,124633.0
2024-02-23 14:30:00,28.59,28.69,28.56,28.69,40244.0,28.59,28.69,28.56,28.69,40244.0
2024-02-23 15:00:00,28.69,28.69,28.63,28.65,66798.0,28.69,28.69,28.63,28.65,66798.0
2024-02-23 15:30:00,28.65,28.67,28.62,28.62,52230.0,28.65,28.67,28.62,28.62,52230.0
2024-02-26 09:30:00,28.47,28.91,28.4,28.91,210663.0,28.47,28.91,28.4,28.91,210663.0
2024-02-26 10:00:00,28.91,29.01,28.84,28.97,148054.0,28.91,29.01,28.84,28.97,148054.0
2024-02-26 10:30:00,28.98,29.03,28.89,28.99,96744.0,28.98,29.03,28.89,28.99,96744.0
2024-02-26 11:00:00,29.01,29.12,28.87,29.05,89866.0,29.01,29.12,28.87,29.05,89866.0
2024-02-26 11:30:00,29.05,29.09,28.99,29.07,211916.0,29.05,29.09,28.99,29.07,211916.0
2024-02-26 12:00:00,29.05,29.31,29.04,29.29,103195.0,29.05,29.31,29.04,29.29,103195.0
2024-02-26 12:30:00,29.29,29.51,29.25,29.49,135914.0,29.29,29.51,29.25,29.49,135914.0
2024-02-26 13:00:00,29.49,29.57,29.39,29.45,69942.0,29.49,29.57,29.39,29.45,69942.0
2024-02-26 13:30:00,29.46,29.48,29.36,29.36,30163.0,29.46,29.48,29.36,29.36,30163.0
2024-02-26 14:00:00,29.35,29.35,29.18,29.23,64547.0,29.35,29.35,29.18,29.23,64547.0
2024-02-26 14:30:00,29.22,29.34,29.22,29.32,44530.0,29.22,29.34,29.22,29.32,44530.0
2024-02-26 15:00:00,29.32,29.41,29.32,29.37,38085.0,29.32,29.41,29.32,29.37,38085.0
2024-02-26 15:30:00,29.37,29.38,29.25,29.25,49371.0,29.37,29.38,29.25,29.25,49371.0
2024-02-27 09:30:00,29.45,29.67,29.42,29.62,109742.0,29.45,29.67,29.42,29.62,109742.0
2024-02-27 10:00:00,29.64,29.71,29.5,29.57,110568.0,29.64,29.71,29.5,29.57,110568.0
2024-02-27 10:30:00,29.59,29.72,29.56,29.67,44513.0,29.59,29.72,29.56,29.67,44513.0
2024-02-27 11:00:00,29.67,29.79,29.65,29.67,95167.0,29.67,29.79,29.65,29.67,95167.0
2024-02-27 11:30:00,29.68,29.78,29.63,29.67,37415.0,29.68,29.78,29.63,29.67,37415.0
2024-02-27 12:00:00,29.66,29.73,29.53,29.64,45213.0,29.66,29.73,29.53,29.64,45213.0
2024-02-27 12:30:00,29.6,29.7,29.44,29.7,168176.0,29.6,29.7,29.44,29.7,168176.0
2024-02-27 13:00:00,29.7,29.93,29.55,29.87,269278.0,29.7,29.93,29.55,29.87,269278.0
2024-02-27 13:30:00,29.86,30.02,29.83,29.93,110714.0,29.86,30.02,29.83,29.93,110714.0
2024-02-27 14:00:00,29.91,29.99,29.8,29.95,47516.0,29.91,29.99,29.8,29.95,47516.0
2024-02-27 14:30:00,29.94,29.94,29.83,29.84,21883.0,29.94,29.94,29.83,29.84,21883.0
2024-02-27 15:00:00,29.87,29.87,29.79,29.83,86134.0,29.87,29.87,29.79,29.83,86134.0
2024-02-27 15:30:00,29.83,29.84,29.78,29.8,73759.0,29.83,29.84,29.78,29.8,73759.0
2024-02-28 09:30:00,30.14,30.32,30.07,30.27,187345.0,30.14,30.32,30.07,30.27,187345.0
2024-02-28 10:00:00,30.29,30.3,30.03,30.12,125490.0,30.29,30.3,30.03,30.12,125490.0
2024-02-28 10:30:00,30.11,30.25,29.86,30.03,90423.0,30.11,30.25,29.86,30.03,90423.0
2024-02-28 11:00:00,30.03,30.07,29.44,29.44,313389.0,30.03,30.07,29.44,29.44,313389.0
2024-02-28 11:30:00,29.44,29.62,29.32,29.47,168246.0,29.44,29.62,29.32,29.47,168246.0
2024-02-28 12:00:00,29.45,29.89,29.43,29.88,306599.0,29.45,29.89,29.43,29.88,306599.0
2024-02-28 12:30:00,29.86,29.87,29.65,29.69,76613.0,29.86,29.87,29.65,29.69,76613.0
2024-02-28 13:00:00,29.69,29.74,29.59,29.64,75251.0,29.69,29.74,29.59,29.64,75251.0
2024-02-28 13:30:00,29.63,29.67,29.48,29.49,38454.0,29.63,29.67,29.48,29.49,38454.0
2024-02-28 14:00:00,29.48,29.69,29.44,29.62,56872.0,29.48,29.69,29.44,29.62,56872.0
2024-02-28 14:30:00,29.6,29.62,29.51,29.53,36575.0,29.6,29.62,29.51,29.53,36575.0
2024-02-28 15:00:00,29.53,29.57,29.5,29.53,26668.0,29.53,29.57,29.5,29.53,26668.0
2024-02-28 15:30:00,29.54,29.56,29.49,29.56,56705.0,29.54,29.56,29.49,29.56,56705.0
2024-02-29 09:30:00,29.57,29.63,29.32,29.52,131980.0,29.57,29.63,29.32,29.52,131980.0
2024-02-29 10:00:00,29.59,29.71,29.28,29.39,89800.0,29.59,29.71,29.28,29.39,89800.0
2024-02-29 10:30:00,29.4,29.59,29.37,29.55,121899.0,29.4,29.59,29.37,29.55,121899.0
2024-02-29 11:00:00,29.56,29.73,29.53,29.7,80796.0,29.56,29.73,29.53,29.7,80796.0
2024-02-29 11:30:00,29.71,29.93,29.67,29.89,101113.0,29.71,29.93,29.67,29.89,101113.0
2024-02-29 12:00:00,29.9,29.95,29.62,29.63,90486.0,29.9,29.95,29.62,29.63,90486.0
2024-02-29 12:30:00,29.62,29.62,29.39,29.44,100226.0,29.62,29.62,29.39,29.44,100226.0
2024-02-29 13:00:00,29.43,29.59,29.4,29.48,60343.0,29.43,29.59,29.4,29.48,60343.0
2024-02-29 13:30:00,29.48,29.54,29.45,29.51,26477.0,29.48,29.54,29.45,29.51,26477.0
2024-02-29 14:00:00,29.5,29.54,29.24,29.35,117159.0,29.5,29.54,29.24,29.35,117159.0
2024-02-29 14:30:00,29.38,29.39,29.2,29.25,40950.0,29.38,29.39,29.2,29.25,40950.0
2024-02-29 15:00:00,29.23,29.32,29.2,29.32,76034.0,29.23,29.32,29.2,29.32,76034.0
2024-02-29 15:30:00,29.32,29.42,29.29,29.32,112933.0,29.32,29.42,29.29,29.32,112933.0
2024-03-01 09:30:00,30.17,30.39,30.1,30.25,273060.0,30.17,30.39,30.1,30.25,273060.0
2024-03-01 10:00:00,30.29,30.44,30.05,30.44,232852.0,30.29,30.44,30.05,30.44,232852.0
2024-03-01 10:30:00,30.45,30.77,30.44,30.64,478584.0,30.45,30.77,30.44,30.64,478584.0
2024-03-01 11:00:00,30.64,30.86,30.59,30.85,146460.0,30.64,30.86,30.59,30.85,146460.0
2024-03-01 11:30:00,30.86,30.92,30.77,30.87,118870.0,30.86,30.92,30.77,30.87,118870.0
2024-03-01 12:00:00,30.86,30.88,30.49,30.53,128501.0,30.86,30.88,30.49,30.53,128501.0
2024-03-01 12:30:00,30.54,30.6,30.39,30.59,103749.0,30.54,30.6,30.39,30.59,103749.0
2024-03-01 13:00:00,30.59,30.62,30.45,30.52,77922.0,30.59,30.62,30.45,30.52,77922.0
2024-03-01 13:30:00,30.52,30.52,30.41,30.48,32172.0,30.52,30.52,30.41,30.48,32172.0
2024-03-01 14:00:00,30.46,30.52,30.39,30.41,39795.0,30.46,30.52,30.39,30.41,39795.0
2024-03-01 14:30:00,30.43,30.48,30.39,30.41,59702.0,30.43,30.48,30.39,30.41,59702.0
2024-03-01 15:00:00,30.4,30.41,30.33,30.37,90627.0,30.4,30.41,30.33,30.37,90627.0
2024-03-01 15:30:00,30.37,30.37,30.27,30.29,67150.0,30.37,30.37,30.27,30.29,67150.0
2024-03-04 09:30:00,30.67,30.72,30.38,30.39,171703.0,30.67,30.72,30.38,30.39,171703.0
2024-03-04 10:00:00,30.38,30.43,30.14,30.19,164929.0,30.38,30.43,30.14,30.19,164929.0
2024-03-04 10:30:00,30.21,30.32,30.04,30.1,157831.0,30.21,30.32,30.04,30.1,157831.0
2024-03-04 11:00:00,30.09,30.32,30.01,30.19,111846.0,30.09,30.32,30.01,30.19,111846.0
2024-03-04 11:30:00,30.19,30.26,29.94,29.94,165944.0,30.19,30.26,29.94,29.94,165944.0
2024-03-04 12:00:00,29.95,30.01,29.74,29.84,180425.0,29.95,30.01,29.74,29.84,180425.0
2024-03-04 12:30:00,29.84,29.95,29.79,29.8,67412.0,29.84,29.95,29.79,29.8,67412.0
2024-03-04 13:00:00,29.8,29.85,29.7,29.8,74585.0,29.8,29.85,29.7,29.8,74585.0
2024-03-04 13:30:00,29.82,29.91,29.75,29.86,91611.0,29.82,29.91,29.75,29.86,91611.0
2024-03-04 14:00:00,29.83,29.99,29.8,29.95,107240.0,29.83,29.99,29.8,29.95,107240.0
2024-03-04 14:30:00,29.95,29.99,29.91,29.98,134659.0,29.95,29.99,29.91,29.98,134659.0
2024-03-04 15:00:00,29.98,29.99,29.93,29.96,49316.0,29.98,29.99,29.93,29.96,49316.0
2024-03-04 15:30:00,29.95,29.97,29.89,29.92,127598.0,29.95,29.97,29.89,29.92,127598.0
2024-03-05 09:30:00,29.56,29.85,29.5,29.71,171682.0,29.56,29.85,29.5,29.71,171682.0
2024-03-05 10:00:00,29.76,29.87,29.26,29.31,159633.0,29.76,29.87,29.26,29.31,159633.0
2024-03-05 10:30:00,29.3,30.03,29.29,29.99,223869.0,29.3,30.03,29.29,29.99,223869.0
2024-03-05 11:00:00,30.01,30.1,29.53,29.85,264592.0,30.01,30.1,29.53,29.85,264592.0
2024-03-05 11:30:00,29.88,29.97,29.56,29.57,43634.0,29.88,29.97,29.56,29.57,43634.0
2024-03-05 12:00:00,29.55,29.65,29.34,29.43,121742.0,29.55,29.65,29.34,29.43,121742.0
2024-03-05 12:30:00,29.41,29.7,29.41,29.48,69880.0,29.41,29.7,29.41,29.48,69880.0
2024-03-05 13:00:00,29.47,29.51,29.35,29.4,49217.0,29.47,29.51,29.35,29.4,49217.0
2024-03-05 13:30:00,29.41,29.46,29.24,29.26,62042.0,29.41,29.46,29.24,29.26,62042.0
2024-03-05 14:00:00,29.26,29.5,29.23,29.39,99584.0,29.26,29.5,29.23,29.39,99584.0
2024-03-05 14:30:00,29.39,29.4,29.34,29.35,35590.0,29.39,29.4,29.34,29.35,35590.0
2024-03-05 15:00:00,29.35,29.39,29.31,29.32,54498.0,29.35,29.39,29.31,29.32,54498.0
2024-03-05 15:30:00,29.34,29.38,29.32,29.37,89291.0,29.34,29.38,29.32,29.37,89291.0
2024-03-06 09:30:00,30.0,30.13,30.0,30.07,223984.0,30.0,30.13,30.0,30.07,223984.0
2024-03-06 10:00:00,30.05,30.19,30.02,30.06,220248.0,30.05,30.19,30.02,30.06,220248.0
2024-03-06 10:30:00,30.06,30.45,30.06,30.4,175986.0,30.06,30.45,30.06,30.4,175986.0
2024-03-06 11:00:00,30.41,30.57,30.41,30.53,149084.0,30.41,30.57,30.41,30.53,149084.0
2024-03-06 11:30:00,30.54,30.55,30.25,30.26,132645.0,30.54,30.55,30.25,30.26,132645.0
2024-03-06 12:00:00,30.25,30.35,30.16,30.25,67341.0,30.25,30.35,30.16,30.25,67341.0
2024-03-06 12:30:00,30.25,30.32,30.23,30.25,45964.0,30.25,30.32,30.23,30.25,45964.0
2024-03-06 13:00:00,30.26,30.28,30.13,30.15,108075.0,30.26,30.28,30.13,30.15,108075.0
2024-03-06 13:30:00,30.17,30.17,29.98,30.05,83889.0,30.17,30.17,29.98,30.05,83889.0
2024-03-06 14:00:00,30.04,30.05,29.89,29.92,83774.0,30.04,30.05,29.89,29.92,83774.0
2024-03-06 14:30:00,29.92,29.92,29.83,29.83,79072.0,29.92,29.92,29.83,29.83,79072.0
2024-03-06 15:00:00,29.83,29.9,29.82,29.84,69549.0,29.83,29.9,29.82,29.84,69549.0
2024-03-06 15:30:00,29.84,29.89,29.82,29.88,154751.0,29.84,29.89,29.82,29.88,154751.0
2024-03-07 09:30:00,29.47,29.77,29.43,29.61,342897.0,29.47,29.77,29.43,29.61,342897.0
2024-03-07 10:00:00,29.6,29.78,29.52,29.56,82924.0,29.6,29.78,29.52,29.56,82924.0
2024-03-07 10:30:00,29.58,29.85,29.58,29.8,104434.0,29.58,29.85,29.58,29.8,104434.0
2024-03-07 11:00:00,29.81,30.08,29.72,29.9,193843.0,29.81,30.08,29.72,29.9,193843.0
2024-03-07 11:30:00,29.91,30.03,29.82,29.93,72644.0,29.91,30.03,29.82,29.93,72644.0
2024-03-07 12:00:00,29.92,30.12,29.91,30.1,131677.0,29.92,30.12,29.91,30.1,131677.0
2024-03-07 12:30:00,30.1,30.29,30.02,30.19,92275.0,30.1,30.29,30.02,30.19,92275.0
2024-03-07 13:00:00,30.2,30.28,30.1,30.13,45636.0,30.2,30.28,30.1,30.13,45636.0
2024-03-07 13:30:00,30.12,30.19,29.98,30.16,93828.0,30.12,30.19,29.98,30.16,93828.0
2024-03-07 14:00:00,30.14,30.18,29.94,29.95,121852.0,30.14,30.18,29.94,29.95,121852.0
2024-03-07 14:30:00,29.96,29.98,29.9,29.92,145570.0,29.96,29.98,29.9,29.92,145570.0
2024-03-07 15:00:00,29.93,29.94,29.88,29.93,59671.0,29.93,29.94,29.88,29.93,59671.0
2024-03-07 15:30:00,29.92,29.99,29.92,29.94,94489.0,29.92,29.99,29.92,29.94,94489.0
2024-03-08 09:30:00,29.85,29.88,29.66,29.73,117937.0,29.85,29.88,29.66,29.73,117937.0
2024-03-08 10:00:00,29.71,29.76,29.53,29.62,152983.0,29.71,29.76,29.53,29.62,152983.0
2024-03-08 10:30:00,29.62,29.76,29.53,29.69,101709.0,29.62,29.76,29.53,29.69,101709.0
2024-03-08 11:00:00,29.68,29.71,29.15,29.42,313573.0,29.68,29.71,29.15,29.42,313573.0
2024-03-08 11:30:00,29.43,29.66,29.42,29.54,126615.0,29.43,29.66,29.42,29.54,126615.0
2024-03-08 12:00:00,29.55,29.6,29.43,29.5,66972.0,29.55,29.6,29.43,29.5,66972.0
2024-03-08 12:30:00,29.5,29.53,29.42,29.49,63372.0,29.5,29.53,29.42,29.49,63372.0
2024-03-08 13:00:00,29.49,29.51,29.37,29.46,91264.0,29.49,29.51,29.37,29.46,91264.0
2024-03-08 13:30:00,29.45,29.45,29.27,29.35,100760.0,29.45,29.45,29.27,29.35,100760.0
2024-03-08 14:00:00,29.35,29.53,29.27,29.51,65694.0,29.35,29.53,29.27,29.51,65694.0
2024-03-08 14:30:00,29.53,29.59,29.44,29.47,105648.0,29.53,29.59,29.44,29.47,105648.0
2024-03-08 15:00:00,29.46,29.49,29.42,29.43,46709.0,29.46,29.49,29.42,29.43,46709.0
2024-03-08 15:30:00,29.43,29.46,29.38,29.46,179326.0,29.43,29.46,29.38,29.46,179326.0
2024-03-11 09:30:00,29.36,29.41,28.97,29.16,236166.0,29.36,29.41,28.97,29.16,236166.0
2024-03-11 10:00:00,29.18,29.2,28.95,29.03,121206.0,29.18,29.2,28.95,29.03,121206.0
2024-03-11 10:30:00,29.01,29.42,28.97,29.28,103001.0,29.01,29.42,28.97,29.28,103001.0
2024-03-11 11:00:00,29.27,29.57,29.24,29.48,87828.0,29.27,29.57,29.24,29.48,87828.0
2024-03-11 11:30:00,29.49,29.82,29.49,29.8,117256.0,29.49,29.82,29.49,29.8,117256.0
2024-03-11 12:00:00,29.81,29.98,29.77,29.9,120573.0,29.81,29.98,29.77,29.9,120573.0
2024-03-11 12:30:00,29.89,29.96,29.74,29.75,65521.0,29.89,29.96,29.74,29.75,65521.0
2024-03-11 13:00:00,29.76,29.81,29.67,29.71,35807.0,29.76,29.81,29.67,29.71,35807.0
2024-03-11 13:30:00,29.7,29.74,29.63,29.72,36565.0,29.7,29.74,29.63,29.72,36565.0
2024-03-11 14:00:00,29.73,29.8,29.62,29.76,56067.0,29.73,29.8,29.62,29.76,56067.0
2024-03-11 14:30:00,29.77,29.87,29.75,29.87,31316.0,29.77,29.87,29.75,29.87,31316.0
2024-03-11 15:00:00,29.86,29.91,29.86,29.9,20137.0,29.86,29.91,29.86,29.9,20137.0
2024-03-11 15:30:00,29.89,29.9,29.84,29.89,50900.0,29.89,29.9,29.84,29.89,50900.0
2024-03-12 09:30:00,29.74,29.88,29.52,29.86,88226.0,29.74,29.88,29.52,29.86,88226.0
2024-03-12 10:00:00,29.85,30.01,29.78,29.97,95705.0,29.85,30.01,29.78,29.97,95705.0
2024-03-12 10:30:00,29.95,30.09,29.9,30.05,107331.0,29.95,30.09,29.9,30.05,107331.0
2024-03-12 11:00:00,30.07,30.18,29.96,30.0,98131.0,30.07,30.18,29.96,30.0,98131.0
2024-03-12 11:30:00,30.01,30.1,29.9,30.04,126173.0,30.01,30.1,29.9,30.04,126173.0
2024-03-12 12:00:00,30.03,30.13,29.9,30.0,147715.0,30.03,30.13,29.9,30.0,147715.0
2024-03-12 12:30:00,29.99,30.06,29.91,29.95,60190.0,29.99,30.06,29.91,29.95,60190.0
2024-03-12 13:00:00,29.97,29.99,29.84,29.9,40717.0,29.97,29.99,29.84,29.9,40717.0
2024-03-12 13:30:00,29.89,29.89,29.66,29.69,128298.0,29.89,29.89,29.66,29.69,128298.0
2024-03-12 14:00:00,29.68,29.68,29.52,29.6,118962.0,29.68,29.68,29.52,29.6,118962.0
2024-03-12 14:30:00,29.61,29.69,29.6,29.62,87187.0,29.61,29.69,29.6,29.62,87187.0
2024-03-12 15:00:00,29.63,29.78,29.61,29.77,89741.0,29.63,29.78,29.61,29.77,89741.0
2024-03-12 15:30:00,29.76,29.76,29.68,29.71,102587.0,29.76,29.76,29.68,29.71,102587.0
2024-03-13 09:30:00,30.61,30.76,30.61,30.74,281582.0,30.61,30.76,30.61,30.74,281582.0
2024-03-13 10:00:00,30.77,30.79,30.48,30.52,216392.0,30.77,30.79,30.48,30.52,216392.0
2024-03-13 10:30:00,30.54,30.69,30.38,30.43,162987.0,30.54,30.69,30.38,30.43,162987.0
2024-03-13 11:00:00,30.45,30.63,30.42,30.58,192110.0,30.45,30.63,30.42,30.58,192110.0
2024-03-13 11:30:00,30.57,30.61,30.48,30.5,26294.0,30.57,30.61,30.48,30.5,26294.0
2024-03-13 12:00:00,30.49,30.66,30.45,30.61,141299.0,30.49,30.66,30.45,30.61,141299.0
2024-03-13 12:30:00,30.63,30.78,30.6,30.77,54802.0,30.63,30.78,30.6,30.77,54802.0
2024-03-13 13:00:00,30.76,30.81,30.72,30.79,37210.0,30.76,30.81,30.72,30.79,37210.0
2024-03-13 13:30:00,30.79,30.84,30.74,30.82,34402.0,30.79,30.84,30.74,30.82,34402.0
2024-03-13 14:00:00,30.82,30.9,30.78,30.84,57798.0,30.82,30.9,30.78,30.84,57798.0
2024-03-13 14:30:00,30.85,30.92,30.85,30.89,44592.0,30.85,30.92,30.85,30.89,44592.0
2024-03-13 15:00:00,30.89,30.92,30.85,30.87,48416.0,30.89,30.92,30.85,30.87,48416.0
2024-03-13 15:30:00,30.86,30.89,30.85,30.86,65232.0,30.86,30.89,30.85,30.86,65232.0
2024-03-14 09:30:00,31.24,31.3,31.16,31.24,169254.0,31.24,31.3,31.16,31.24,169254.0
2024-03-14 10:00:00,31.25,31.55,31.25,31.5,286636.0,31.25,31.55,31.25,31.5,286636.0
2024-03-14 10:30:00,31.53,31.68,31.53,31.57,106202.0,31.53,31.68,31.53,31.57,106202.0
2024-03-14 11:00:00,31.56,31.57,31.37,31.37,134647.0,31.56,31.57,31.37,31.37,134647.0
2024-03-14 11:30:00,31.37,31.51,31.27,31.49,125592.0,31.37,31.51,31.27,31.49,125592.0
2024-03-14 12:00:00,31.48,31.54,31.39,31.43,56468.0,31.48,31.54,31.39,31.43,56468.0
2024-03-14 12:30:00,31.44,31.68,31.42,31.67,78418.0,31.44,31.68,31.42,31.67,78418.0
2024-03-14 13:00:00,31.66,31.72,31.61,31.67,83956.0,31.66,31.72,31.61,31.67,83956.0
2024-03-14 13:30:00,31.66,31.71,31.61,31.63,30496.0,31.66,31.71,31.61,31.63,30496.0
2024-03-14 14:00:00,31.62,31.75,31.59,31.67,85841.0,31.62,31.75,31.59,31.67,85841.0
2024-03-14 14:30:00,31.68,31.69,31.56,31.56,38664.0,31.68,31.69,31.56,31.56,38664.0
2024-03-14 15:00:00,31.56,31.59,31.51,31.53,36845.0,31.56,31.59,31.51,31.53,36845.0
2024-03-14 15:30:00,31.51,31.53,31.48,31.51,51457.0,31.51,31.53,31.48,31.51,51457.0
2024-03-15 09:30:00,31.46,31.54,31.38,31.41,88953.0,31.46,31.54,31.38,31.41,88953.0
2024-03-15 10:00:00,31.42,31.7,31.42,31.49,86905.0,31.42,31.7,31.42,31.49,86905.0
2024-03-15 10:30:00,31.5,31.71,31.47,31.71,65155.0,31.5,31.71,31.47,31.71,65155.0
2024-03-15 11:00:00,31.72,31.87,31.71,31.75,75386.0,31.72,31.87,31.71,31.75,75386.0
2024-03-15 11:30:00,31.75,31.8,31.6,31.71,45590.0,31.75,31.8,31.6,31.71,45590.0
2024-03-15 12:00:00,31.75,31.79,31.66,31.79,26958.0,31.75,31.79,31.66,31.79,26958.0
2024-03-15 12:30:00,31.78,31.86,31.76,31.85,38005.0,31.78,31.86,31.76,31.85,38005.0
2024-03-15 13:00:00,31.84,31.86,31.68,31.69,30382.0,31.84,31.86,31.68,31.69,30382.0
2024-03-15 13:30:00,31.68,31.77,31.62,31.77,38956.0,31.68,31.77,31.62,31.77,38956.0
2024-03-15 14:00:00,31.76,31.84,31.74,31.78,45888.0,31.76,31.84,31.74,31.78,45888.0
2024-03-15 14:30:00,31.78,31.8,31.69,31.72,67929.0,31.78,31.8,31.69,31.72,67929.0
2024-03-15 15:00:00,31.71,31.76,31.68,31.76,51180.0,31.71,31.76,31.68,31.76,51180.0
2024-03-15 15:30:00,31.75,31.76,31.72,31.73,60757.0,31.75,31.76,31.72,31.73,60757.0
2024-03-18 09:30:00,32.22,32.23,31.98,32.18,126108.0,32.22,32.23,31.98,32.18,126108.0
2024-03-18 10:00:00,32.19,32.26,32.06,32.1,134520.0,32.19,32.26,32.06,32.1,134520.0
2024-03-18 10:30:00,32.09,32.21,32.06,32.21,58934.0,32.09,32.21,32.06,32.21,58934.0
2024-03-18 11:00:00,32.23,32.39,32.11,32.34,93610.0,32.23,32.39,32.11,32.34,93610.0
2024-03-18 11:30:00,32.34,32.51,32.26,32.49,68748.0,32.34,32.51,32.26,32.49,68748.0
2024-03-18 12:00:00,32.48,32.57,32.38,32.42,49710.0,32.48,32.57,32.38,32.42,49710.0
2024-03-18 12:30:00,32.42,32.58,32.31,32.52,89993.0,32.42,32.58,32.31,32.52,89993.0
2024-03-18 13:00:00,32.52,32.67,32.5,32.59,56220.0,32.52,32.67,32.5,32.59,56220.0
2024-03-18 13:30:00,32.6,32.63,32.57,32.61,28506.0,32.6,32.63,32.57,32.61,28506.0
2024-03-18 14:00:00,32.6,32.7,32.6,32.66,51413.0,32.6,32.7,32.6,32.66,51413.0
2024-03-18 14:30:00,32.64,32.69,32.61,32.67,59372.0,32.64,32.69,32.61,32.67,59372.0
2024-03-18 15:00:00,32.68,32.79,32.67,32.78,57504.0,32.68,32.79,32.67,32.78,57504.0
2024-03-18 15:30:00,32.76,32.77,32.6,32.64,131311.0,32.76,32.77,32.6,32.64,131311.0
2024-03-19 09:30:00,32.83,33.02,32.77,32.8,132426.0,32.83,33.02,32.77,32.8,132426.0
2024-03-19 10:00:00,32.79,33.04,32.77,32.99,43628.0,32.79,33.04,32.77,32.99,43628.0
2024-03-19 10:30:00,33.0,33.06,32.81,32.98,63606.0,33.0,33.06,32.81,32.98,63606.0
2024-03-19 11:00:00,32.97,33.01,32.8,32.85,64958.0,32.97,33.01,32.8,32.85,64958.0
2024-03-19 11:30:00,32.85,33.03,32.8,32.97,48435.0,32.85,33.03,32.8,32.97,48435.0
2024-03-19 12:00:00,32.97,32.98,32.78,32.91,67587.0,32.97,32.98,32.78,32.91,67587.0
2024-03-19 12:30:00,32.91,33.08,32.88,33.07,123696.0,32.91,33.08,32.88,33.07,123696.0
2024-03-19 13:00:00,33.06,33.09,33.01,33.04,37601.0,33.06,33.09,33.01,33.04,37601.0
2024-03-19 13:30:00,33.03,33.09,33.01,33.03,37123.0,33.03,33.09,33.01,33.03,37123.0
2024-03-19 14:00:00,33.03,33.05,32.88,32.91,43915.0,33.03,33.05,32.88,32.91,43915.0
2024-03-19 14:30:00,32.91,32.94,32.89,32.91,27631.0,32.91,32.94,32.89,32.91,27631.0
2024-03-19 15:00:00,32.91,32.98,32.88,32.95,24578.0,32.91,32.98,32.88,32.95,24578.0
2024-03-19 15:30:00,32.95,32.96,32.89,32.94,87161.0,32.95,32.96,32.89,32.94,87161.0
2024-03-20 09:30:00,32.22,32.4,32.15,32.2,93807.0,32.22,32.4,32.15,32.2,93807.0
2024-03-20 10:00:00,32.19,32.32,32.03,32.27,186950.0,32.19,32.32,32.03,32.27,186950.0
2024-03-20 10:30:00,32.23,32.36,31.81,32.09,324760.0,32.23,32.36,31.81,32.09,324760.0
2024-03-20 11:00:00,32.1,32.12,31.88,32.03,98183.0,32.1,32.12,31.88,32.03,98183.0
2024-03-20 11:30:00,32.0,32.03,31.88,31.99,86387.0,32.0,32.03,31.88,31.99,86387.0
2024-03-20 12:00:00,32.0,32.06,31.83,32.03,63060.0,32.0,32.06,31.83,32.03,63060.0
2024-03-20 12:30:00,32.03,32.08,31.87,31.87,46886.0,32.03,32.08,31.87,31.87,46886.0
2024-03-20 13:00:00,31.87,31.99,31.81,31.96,107569.0,31.87,31.99,31.81,31.96,107569.0
2024-03-20 13:30:00,31.97,32.01,31.92,31.93,33604.0,31.97,32.01,31.92,31.93,33604.0
2024-03-20 14:00:00,31.93,32.16,31.88,32.16,125071.0,31.93,32.16,31.88,32.16,125071.0
2024-03-20 14:30:00,32.16,32.31,32.13,32.15,97259.0,32.16,32.31,32.13,32.15,97259.0
2024-03-20 15:00:00,32.16,32.26,32.15,32.23,42381.0,32.16,32.26,32.15,32.23,42381.0
2024-03-20 15:30:00,32.23,32.29,32.21,32.29,97507.0,32.23,32.29,32.21,32.29,97507.0
2024-03-21 09:30:00,32.07,32.13,31.96,32.09,74796.0,32.07,32.13,31.96,32.09,74796.0
2024-03-21 10:00:00,32.07,32.19,31.89,31.95,115739.0,32.07,32.19,31.89,31.95,115739.0
2024-03-21 10:30:00,31.95,31.95,31.68,31.68,127140.0,31.95,31.95,31.68,31.68,127140.0
2024-03-21 11:00:00,31.69,31.9,31.64,31.89,117115.0,31.69,31.9,31.64,31.89,117115.0
2024-03-21 11:30:00,31.83,31.9,31.75,31.8,48879.0,31.83,31.9,31.75,31.8,48879.0
2024-03-21 12:00:00,31.79,32.0,31.79,31.96,93579.0,31.79,32.0,31.79,31.96,93579.0
2024-03-21 12:30:00,31.94,31.94,31.81,31.87,29795.0,31.94,31.94,31.81,31.87,29795.0
2024-03-21 13:00:00,31.87,31.95,31.84,31.86,43542.0,31.87,31.95,31.84,31.86,43542.0
2024-03-21 13:30:00,31.86,32.06,31.86,32.05,37425.0,31.86,32.06,31.86,32.05,37425.0
2024-03-21 14:00:00,32.04,32.17,32.03,32.12,69940.0,32.04,32.17,32.03,32.12,69940.0
2024-03-21 14:30:00,32.11,32.12,32.05,32.08,23602.0,32.11,32.12,32.05,32.08,23602.0
2024-03-21 15:00:00,32.07,32.12,32.06,32.11,12431.0,32.07,32.12,32.06,32.11,12431.0
2024-03-21 15:30:00,32.12,32.12,32.07,32.09,127607.0,32.12,32.12,32.07,32.09,127607.0
2024-03-22 09:30:00,32.19,32.21,31.92,31.95,59170.0,32.19,32.21,31.92,31.95,59170.0
2024-03-22 10:00:00,31.96,32.05,31.79,31.95,59543.0,31.96,32.05,31.79,31.95,59543.0
2024-03-22 10:30:00,31.94,32.07,31.88,31.92,41395.0,31.94,32.07,31.88,31.92,41395.0
2024-03-22 11:00:00,31.92,31.96,31.78,31.85,36143.0,31.92,31.96,31.78,31.85,36143.0
2024-03-22 11:30:00,31.91,32.06,31.85,31.87,48946.0,31.91,32.06,31.85,31.87,48946.0
2024-03-22 12:00:00,31.88,31.96,31.75,31.84,50764.0,31.88,31.96,31.75,31.84,50764.0
2024-03-22 12:30:00,31.83,31.84,31.59,31.63,72461.0,31.83,31.84,31.59,31.63,72461.0
2024-03-22 13:00:00,31.65,31.76,31.6,31.61,37514.0,31.65,31.76,31.6,31.61,37514.0
2024-03-22 13:30:00,31.64,31.77,31.64,31.76,12725.0,31.64,31.77,31.64,31.76,12725.0
2024-03-22 14:00:00,31.73,31.81,31.67,31.7,28993.0,31.73,31.81,31.67,31.7,28993.0
2024-03-22 14:30:00,31.7,31.7,31.64,31.7,43753.0,31.7,31.7,31.64,31.7,43753.0
2024-03-22 15:00:00,31.71,31.77,31.67,31.76,18652.0,31.71,31.77,31.67,31.76,18652.0
2024-03-22 15:30:00,31.75,31.79,31.73,31.79,60136.0,31.75,31.79,31.73,31.79,60136.0
2024-03-25 09:30:00,32.06,32.44,32.06,32.41,267438.0,32.06,32.44,32.06,32.41,267438.0
2024-03-25 10:00:00,32.44,32.56,32.35,32.55,90922.0,32.44,32.56,32.35,32.55,90922.0
2024-03-25 10:30:00,32.56,32.82,32.51,32.6,92796.0,32.56,32.82,32.51,32.6,92796.0
2024-03-25 11:00:00,32.61,32.63,32.42,32.51,66574.0,32.61,32.63,32.42,32.51,66574.0
2024-03-25 11:30:00,32.52,32.56,32.46,32.48,45792.0,32.52,32.56,32.46,32.48,45792.0
2024-03-25 12:00:00,32.48,32.58,32.39,32.55,41158.0,32.48,32.58,32.39,32.55,41158.0
2024-03-25 12:30:00,32.55,32.55,32.36,32.41,43325.0,32.55,32.55,32.36,32.41,43325.0
2024-03-25 13:00:00,32.4,32.44,32.35,32.38,35470.0,32.4,32.44,32.35,32.38,35470.0
2024-03-25 13:30:00,32.4,32.41,32.32,32.38,23678.0,32.4,32.41,32.32,32.38,23678.0
2024-03-25 14:00:00,32.38,32.54,32.32,32.54,24323.0,32.38,32.54,32.32,32.54,24323.0
2024-03-25 14:30:00,32.54,32.69,32.54,32.68,36446.0,32.54,32.69,32.54,32.68,36446.0
2024-03-25 15:00:00,32.69,32.69,32.6,32.61,29295.0,32.69,32.69,32.6,32.61,29295.0
2024-03-25 15:30:00,32.61,32.64,32.56,32.57,45136.0,32.61,32.64,32.56,32.57,45136.0
2024-03-26 09:30:00,32.7,32.7,32.38,32.62,67147.0,32.7,32.7,32.38,32.62,67147.0
2024-03-26 10:00:00,32.57,32.66,32.36,32.37,36571.0,32.57,32.66,32.36,32.37,36571.0
2024-03-26 10:30:00,32.34,32.5,32.2,32.46,113032.0,32.34,32.5,32.2,32.46,113032.0
2024-03-26 11:00:00,32.42,32.46,32.31,32.38,94322.0,32.42,32.46,32.31,32.38,94322.0
2024-03-26 11:30:00,32.36,32.66,32.34,32.56,105719.0,32.36,32.66,32.34,32.56,105719.0
2024-03-26 12:00:00,32.56,32.63,32.49,32.52,92841.0,32.56,32.63,32.49,32.52,92841.0
2024-03-26 12:30:00,32.51,32.58,32.4,32.54,15796.0,32.51,32.58,32.4,32.54,15796.0
2024-03-26 13:00:00,32.56,32.59,32.44,32.44,18186.0,32.56,32.59,32.44,32.44,18186.0
2024-03-26 13:30:00,32.46,32.48,32.37,32.38,78369.0,32.46,32.48,32.37,32.38,78369.0
2024-03-26 14:00:00,32.38,32.39,32.27,32.33,137182.0,32.38,32.39,32.27,32.33,137182.0
2024-03-26 14:30:00,32.36,32.36,32.26,32.28,53382.0,32.36,32.36,32.26,32.28,53382.0
2024-03-26 15:00:00,32.28,32.28,32.19,32.23,36964.0,32.28,32.28,32.19,32.23,36964.0
2024-03-26 15:30:00,32.22,32.27,32.2,32.22,63252.0,32.22,32.27,32.2,32.22,63252.0
2024-03-27 09:30:00,32.02,32.27,31.98,32.07,62870.0,32.02,32.27,31.98,32.07,62870.0
2024-03-27 10:00:00,32.09,32.25,31.98,32.1,44326.0,32.09,32.25,31.98,32.1,44326.0
2024-03-27 10:30:00,32.11,32.28,32.08,32.13,118911.0,32.11,32.28,32.08,32.13,118911.0
2024-03-27 11:00:00,32.11,32.27,32.04,32.25,88232.0,32.11,32.27,32.04,32.25,88232.0
2024-03-27 11:30:00,32.25,32.28,32.14,32.2,92909.0,32.25,32.28,32.14,32.2,92909.0
2024-03-27 12:00:00,32.18,32.29,32.16,32.16,55166.0,32.18,32.29,32.16,32.16,55166.0
2024-03-27 12:30:00,32.15,32.2,32.01,32.04,62774.0,32.15,32.2,32.01,32.04,62774.0
2024-03-27 13:00:00,32.04,32.17,31.97,32.14,34605.0,32.04,32.17,31.97,32.14,34605.0
2024-03-27 13:30:00,32.14,32.21,32.12,32.15,47904.0,32.14,32.21,32.12,32.15,47904.0
2024-03-27 14:00:00,32.13,32.23,32.12,32.21,23444.0,32.13,32.23,32.12,32.21,23444.0
2024-03-27 14:30:00,32.21,32.36,32.21,32.34,40595.0,32.21,32.36,32.21,32.34,40595.0
2024-03-27 15:00:00,32.34,32.37,32.32,32.33,33884.0,32.34,32.37,32.32,32.33,33884.0
2024-03-27 15:30:00,32.33,32.42,32.33,32.42,59741.0,32.33,32.42,32.33,32.42,59741.0
2024-03-28 09:30:00,32.85,32.97,32.7,32.79,112725.0,32.85,32.97,32.7,32.79,112725.0
2024-03-28 10:00:00,32.77,32.86,32.69,32.82,121476.0,32.77,32.86,32.69,32.82,121476.0
2024-03-28 10:30:00,32.83,32.95,32.72,32.95,85712.0,32.83,32.95,32.72,32.95,85712.0
2024-03-28 11:00:00,32.96,33.01,32.84,32.92,122087.0,32.96,33.01,32.84,32.92,122087.0
2024-03-28 11:30:00,32.92,32.93,32.81,32.87,67431.0,32.92,32.93,32.81,32.87,67431.0
2024-03-28 12:00:00,32.85,32.92,32.78,32.91,30616.0,32.85,32.92,32.78,32.91,30616.0
2024-03-28 12:30:00,32.91,33.04,32.91,32.97,33231.0,32.91,33.04,32.91,32.97,33231.0
2024-03-28 13:00:00,32.97,33.02,32.93,32.97,21561.0,32.97,33.02,32.93,32.97,21561.0
2024-03-28 13:30:00,32.98,33.14,32.98,33.12,53262.0,32.98,33.14,32.98,33.12,53262.0
2024-03-28 14:00:00,33.08,33.2,33.07,33.18,43990.0,33.08,33.2,33.07,33.18,43990.0
2024-03-28 14:30:00,33.18,33.18,33.05,33.06,27392.0,33.18,33.18,33.05,33.06,27392.0
2024-03-28 15:00:00,33.06,33.11,33.06,33.07,13387.0,33.06,33.11,33.06,33.07,13387.0
2024-03-28 15:30:00,33.08,33.09,33.0,33.02,56416.0,33.08,33.09,33.0,33.02,56416.0
2024-04-01 09:30:00,33.16,33.16,32.92,33.09,138312.0,33.16,33.16,32.92,33.09,138312.0
2024-04-01 10:00:00,33.09,33.21,33.01,33.19,91363.0,33.09,33.21,33.01,33.19,91363.0
2024-04-01 10:30:00,33.19,33.44,33.19,33.44,117555.0,33.19,33.44,33.19,33.44,117555.0
2024-04-01 11:00:00,33.43,33.63,33.41,33.61,195952.0,33.43,33.63,33.41,33.61,195952.0
2024-04-01 11:30:00,33.6,33.6,33.44,33.51,110991.0,33.6,33.6,33.44,33.51,110991.0
2024-04-01 12:00:00,33.52,33.63,33.49,33.59,63512.0,33.52,33.63,33.49,33.59,63512.0
2024-04-01 12:30:00,33.6,33.66,33.52,33.56,35052.0,33.6,33.66,33.52,33.56,35052.0
2024-04-01 13:00:00,33.57,33.57,33.29,33.33,95511.0,33.57,33.57,33.29,33.33,95511.0
2024-04-01 13:30:00,33.36,33.49,33.35,33.35,35218.0,33.36,33.49,33.35,33.35,35218.0
2024-04-01 14:00:00,33.36,33.41,33.27,33.31,46261.0,33.36,33.41,33.27,33.31,46261.0
2024-04-01 14:30:00,33.32,33.37,33.31,33.34,19591.0,33.32,33.37,33.31,33.34,19591.0
2024-04-01 15:00:00,33.34,33.39,33.31,33.38,61848.0,33.34,33.39,33.31,33.38,61848.0
2024-04-01 15:30:00,33.39,33.4,33.35,33.37,28545.0,33.39,33.4,33.35,33.37,28545.0
2024-04-02 09:30:00,33.99,33.99,33.67,33.78,113706.0,33.99,33.99,33.67,33.78,113706.0
2024-04-02 10:00:00,33.78,33.93,33.64,33.65,56661.0,33.78,33.93,33.64,33.65,56661.0
2024-04-02 10:30:00,33.66,33.89,33.52,33.84,136496.0,33.66,33.89,33.52,33.84,136496.0
2024-04-02 11:00:00,33.84,34.1,33.8,34.09,87692.0,33.84,34.1,33.8,34.09,87692.0
2024-04-02 11:30:00,34.09,34.13,33.92,33.99,95815.0,34.09,34.13,33.92,33.99,95815.0
2024-04-02 12:00:00,33.97,33.97,33.73,33.75,45997.0,33.97,33.97,33.73,33.75,45997.0
2024-04-02 12:30:00,33.74,33.75,33.58,33.71,58213.0,33.74,33.75,33.58,33.71,58213.0
2024-04-02 13:00:00,33.74,33.9,33.74,33.89,34599.0,33.74,33.9,33.74,33.89,34599.0
2024-04-02 13:30:00,33.89,34.04,33.87,34.02,37903.0,33.89,34.04,33.87,34.02,37903.0
2024-04-02 14:00:00,34.02,34.14,33.99,34.1,44049.0,34.02,34.14,33.99,34.1,44049.0
2024-04-02 14:30:00,34.09,34.18,34.08,34.18,46668.0,34.09,34.18,34.08,34.18,46668.0
2024-04-02 15:00:00,34.19,34.19,34.14,34.16,22974.0,34.19,34.19,34.14,34.16,22974.0
2024-04-02 15:30:00,34.17,34.19,34.14,34.17,70302.0,34.17,34.19,34.14,34.17,70302.0
2024-04-03 09:30:00,34.56,34.74,34.53,34.67,89605.0,34.56,34.74,34.53,34.67,89605.0
2024-04-03 10:00:00,34.7,34.87,34.63,34.74,123369.0,34.7,34.87,34.63,34.74,123369.0
2024-04-03 10:30:00,34.73,34.83,34.6,34.7,158392.0,34.73,34.83,34.6,34.7,158392.0
2024-04-03 11:00:00,34.69,34.8,34.65,34.74,45056.0,34.69,34.8,34.65,34.74,45056.0
2024-04-03 11:30:00,34.74,34.76,34.62,34.68,57100.0,34.74,34.76,34.62,34.68,57100.0
2024-04-03 12:00:00,34.68,34.76,34.57,34.59,64471.0,34.68,34.76,34.57,34.59,64471.0
2024-04-03 12:30:00,34.59,34.72,34.5,34.68,97667.0,34.59,34.72,34.5,34.68,97667.0
2024-04-03 13:00:00,34.68,34.76,34.68,34.76,62020.0,34.68,34.76,34.68,34.76,62020.0
2024-04-03 13:30:00,34.76,34.81,34.68,34.69,44719.0,34.76,34.81,34.68,34.69,44719.0
2024-04-03 14:00:00,34.7,34.71,34.56,34.57,44059.0,34.7,34.71,34.56,34.57,44059.0
2024-04-03 14:30:00,34.58,34.64,34.57,34.61,19510.0,34.58,34.64,34.57,34.61,19510.0
2024-04-03 15:00:00,34.61,34.64,34.58,34.6,104661.0,34.61,34.64,34.58,34.6,104661.0
2024-04-03 15:30:00,34.61,34.67,34.58,34.63,56882.0,34.61,34.67,34.58,34.63,56882.0
2024-04-04 09:30:00,34.63,34.73,34.49,34.65,94960.0,34.63,34.73,34.49,34.65,94960.0
2024-04-04 10:00:00,34.65,34.67,34.5,34.55,90948.0,34.65,34.67,34.5,34.55,90948.0
2024-04-04 10:30:00,34.56,34.67,34.55,34.58,71698.0,34.56,34.67,34.55,34.58,71698.0
2024-04-04 11:00:00,34.54,34.6,34.49,34.52,44444.0,34.54,34.6,34.49,34.52,44444.0
2024-04-04 11:30:00,34.52,34.53,34.4,34.43,54044.0,34.52,34.53,34.4,34.43,54044.0
2024-04-04 12:00:00,34.43,34.43,34.21,34.34,124663.0,34.43,34.43,34.21,34.34,124663.0
2024-04-04 12:30:00,34.34,34.53,34.33,34.51,132803.0,34.34,34.53,34.33,34.51,132803.0
2024-04-04 13:00:00,34.5,34.56,34.46,34.47,19379.0,34.5,34.56,34.46,34.47,19379.0
2024-04-04 13:30:00,34.47,34.97,34.46,34.93,76519.0,34.47,34.97,34.46,34.93,76519.0
2024-04-04 14:00:00,34.93,35.42,34.93,35.39,277718.0,34.93,35.42,34.93,35.39,277718.0
2024-04-04 14:30:00,35.38,35.75,35.35,35.43,154057.0,35.38,35.75,35.35,35.43,154057.0
2024-04-04 15:00:00,35.43,35.52,35.31,35.41,152518.0,35.43,35.52,35.31,35.41,152518.0
2024-04-04 15:30:00,35.41,35.44,35.23,35.3,100015.0,35.41,35.44,35.23,35.3,100015.0
2024-04-05 09:30:00,35.66,35.66,35.29,35.38,97519.0,35.66,35.66,35.29,35.38,97519.0
2024-04-05 10:00:00,35.38,35.5,35.31,35.49,76657.0,35.38,35.5,35.31,35.49,76657.0
2024-04-05 10:30:00,35.5,35.62,35.42,35.59,71507.0,35.5,35.62,35.42,35.59,71507.0
2024-04-05 11:00:00,35.59,35.85,35.58,35.74,180595.0,35.59,35.85,35.58,35.74,180595.0
2024-04-05 11:30:00,35.73,35.8,35.53,35.8,59636.0,35.73,35.8,35.53,35.8,59636.0
2024-04-05 12:00:00,35.78,35.85,35.74,35.78,55880.0,35.78,35.85,35.74,35.78,55880.0
2024-04-05 12:30:00,35.8,35.87,35.77,35.82,82467.0,35.8,35.87,35.77,35.82,82467.0
2024-04-05 13:00:00,35.83,36.01,35.82,36.01,50352.0,35.83,36.01,35.82,36.01,50352.0
2024-04-05 13:30:00,36.01,36.03,35.85,35.9,45711.0,36.01,36.03,35.85,35.9,45711.0
2024-04-05 14:00:00,35.88,35.91,35.46,35.47,59301.0,35.88,35.91,35.46,35.47,59301.0
2024-04-05 14:30:00,35.47,35.48,35.31,35.41,33095.0,35.47,35.48,35.31,35.41,33095.0
2024-04-05 15:00:00,35.42,35.44,35.3,35.36,37612.0,35.42,35.44,35.3,35.36,37612.0
2024-04-05 15:30:00,35.36,35.42,35.3,35.34,39223.0,35.36,35.42,35.3,35.34,39223.0
2024-04-08 09:30:00,35.47,35.7,35.08,35.16,164196.0,35.47,35.7,35.08,35.16,164196.0
2024-04-08 10:00:00,35.17,35.21,34.58,34.73,243105.0,35.17,35.21,34.58,34.73,243105.0
2024-04-08 10:30:00,34.72,35.08,34.64,34.99,211081.0,34.72,35.08,34.64,34.99,211081.0
2024-04-08 11:00:00,35.02,35.08,34.74,34.74,140164.0,35.02,35.08,34.74,34.74,140164.0
2024-04-08 11:30:00,34.73,34.97,34.51,34.55,205067.0,34.73,34.97,34.51,34.55,205067.0
2024-04-08 12:00:00,34.55,34.9,34.55,34.82,48963.0,34.55,34.9,34.55,34.82,48963.0
2024-04-08 12:30:00,34.84,35.07,34.72,34.99,80481.0,34.84,35.07,34.72,34.99,80481.0
2024-04-08 13:00:00,35.0,35.03,34.86,35.03,41366.0,35.0,35.03,34.86,35.03,41366.0
2024-04-08 13:30:00,35.03,35.15,34.98,35.02,99244.0,35.03,35.15,34.98,35.02,99244.0
2024-04-08 14:00:00,35.04,35.27,35.0,35.18,57131.0,35.04,35.27,35.0,35.18,57131.0
2024-04-08 14:30:00,35.21,35.29,35.18,35.29,30758.0,35.21,35.29,35.18,35.29,30758.0
2024-04-08 15:00:00,35.27,35.36,35.25,35.34,83171.0,35.27,35.36,35.25,35.34,83171.0
2024-04-08 15:30:00,35.34,35.37,35.24,35.28,77349.0,35.34,35.37,35.24,35.28,77349.0
2024-04-09 09:30:00,35.3,35.42,35.2,35.23,42380.0,35.3,35.42,35.2,35.23,42380.0
2024-04-09 10:00:00,35.22,35.3,34.99,35.06,83993.0,35.22,35.3,34.99,35.06,83993.0
2024-04-09 10:30:00,35.07,35.07,34.63,34.78,166023.0,35.07,35.07,34.63,34.78,166023.0
2024-04-09 11:00:00,34.78,34.81,34.56,34.77,54048.0,34.78,34.81,34.56,34.77,54048.0
2024-04-09 11:30:00,34.71,34.85,34.66,34.77,24814.0,34.71,34.85,34.66,34.77,24814.0
2024-04-09 12:00:00,34.8,34.85,34.68,34.69,14235.0,34.8,34.85,34.68,34.69,14235.0
2024-04-09 12:30:00,34.68,34.69,34.4,34.45,76552.0,34.68,34.69,34.4,34.45,76552.0
2024-04-09 13:00:00,34.46,34.56,34.42,34.5,39521.0,34.46,34.56,34.42,34.5,39521.0
2024-04-09 13:30:00,34.51,34.62,34.51,34.53,22878.0,34.51,34.62,34.51,34.53,22878.0
2024-04-09 14:00:00,34.52,34.6,34.51,34.56,19355.0,34.52,34.6,34.51,34.56,19355.0
2024-04-09 14:30:00,34.6,34.64,34.53,34.62,15301.0,34.6,34.64,34.53,34.62,15301.0
2024-04-09 15:00:00,34.61,34.65,34.6,34.62,26679.0,34.61,34.65,34.6,34.62,26679.0
2024-04-09 15:30:00,34.63,34.67,34.6,34.66,64848.0,34.63,34.67,34.6,34.66,64848.0
2024-04-10 09:30:00,34.9,34.93,34.65,34.76,414724.0,34.9,34.93,34.65,34.76,414724.0
2024-04-10 10:00:00,34.78,34.91,34.65,34.74,47656.0,34.78,34.91,34.65,34.74,47656.0
2024-04-10 10:30:00,34.71,34.9,34.44,34.62,112335.0,34.71,34.9,34.44,34.62,112335.0
2024-04-10 11:00:00,34.62,34.71,34.24,34.68,120470.0,34.62,34.71,34.24,34.68,120470.0
2024-04-10 11:30:00,34.68,34.93,34.57,34.76,77296.0,34.68,34.93,34.57,34.76,77296.0
2024-04-10 12:00:00,34.76,34.85,34.7,34.77,22552.0,34.76,34.85,34.7,34.77,22552.0
2024-04-10 12:30:00,34.73,34.8,34.66,34.7,17180.0,34.73,34.8,34.66,34.7,17180.0
2024-04-10 13:00:00,34.73,34.79,34.47,34.53,22085.0,34.73,34.79,34.47,34.53,22085.0
2024-04-10 13:30:00,34.57,35.36,34.56,35.2,309037.0,34.57,35.36,34.56,35.2,309037.0
2024-04-10 14:00:00,35.15,35.35,35.08,35.2,80981.0,35.15,35.35,35.08,35.2,80981.0
2024-04-10 14:30:00,35.2,35.32,35.16,35.19,39790.0,35.2,35.32,35.16,35.19,39790.0
2024-04-10 15:00:00,35.19,35.33,35.16,35.32,54803.0,35.19,35.33,35.16,35.32,54803.0
2024-04-10 15:30:00,35.31,35.31,35.23,35.29,61562.0,35.31,35.31,35.23,35.29,61562.0
2024-04-11 09:30:00,35.16,35.17,34.91,34.94,65902.0,35.16,35.17,34.91,34.94,65902.0
2024-04-11 10:00:00,34.97,35.09,34.88,34.97,27580.0,34.97,35.09,34.88,34.97,27580.0
2024-04-11 10:30:00,34.97,34.97,34.6,34.8,82179.0,34.97,34.97,34.6,34.8,82179.0
2024-04-11 11:00:00,34.81,35.04,34.8,35.02,153804.0,34.81,35.04,34.8,35.02,153804.0
2024-04-11 11:30:00,35.0,35.07,34.86,35.06,54066.0,35.0,35.07,34.86,35.06,54066.0
2024-04-11 12:00:00,35.04,35.17,34.93,34.98,98143.0,35.04,35.17,34.93,34.98,98143.0
2024-04-11 12:30:00,34.96,34.98,34.81,34.91,106049.0,34.96,34.98,34.81,34.91,106049.0
2024-04-11 13:00:00,34.92,35.04,34.9,35.02,12788.0,34.92,35.04,34.9,35.02,12788.0
2024-04-11 13:30:00,34.99,35.08,34.76,34.78,29840.0,34.99,35.08,34.76,34.78,29840.0
2024-04-11 14:00:00,34.78,34.94,34.71,34.79,52260.0,34.78,34.94,34.71,34.79,52260.0
2024-04-11 14:30:00,34.82,35.03,34.78,35.01,37938.0,34.82,35.03,34.78,35.01,37938.0
2024-04-11 15:00:00,35.0,35.19,34.99,35.17,31346.0,35.0,35.19,34.99,35.17,31346.0
2024-04-11 15:30:00,35.17,35.21,35.14,35.17,102831.0,35.17,35.21,35.14,35.17,102831.0
2024-04-12 09:30:00,36.21,36.51,36.15,36.24,247926.0,36.21,36.51,36.15,36.24,247926.0
2024-04-12 10:00:00,36.22,36.42,36.09,36.42,216452.0,36.22,36.42,36.09,36.42,216452.0
2024-04-12 10:30:00,36.43,36.47,36.23,36.25,145133.0,36.43,36.47,36.23,36.25,145133.0
2024-04-12 11:00:00,36.27,36.36,36.03,36.05,169249.0,36.27,36.36,36.03,36.05,169249.0
2024-04-12 11:30:00,36.04,36.04,35.5,35.75,248880.0,36.04,36.04,35.5,35.75,248880.0
2024-04-12 12:00:00,35.73,35.73,35.35,35.41,164693.0,35.73,35.73,35.35,35.41,164693.0
2024-04-12 12:30:00,35.42,35.53,35.29,35.33,112306.0,35.42,35.53,35.29,35.33,112306.0
2024-04-12 13:00:00,35.34,35.55,35.29,35.46,90709.0,35.34,35.55,35.29,35.46,90709.0
2024-04-12 13:30:00,35.46,35.55,35.29,35.45,322150.0,35.46,35.55,35.29,35.45,322150.0
2024-04-12 14:00:00,35.45,35.61,35.24,35.24,188366.0,35.45,35.61,35.24,35.24,188366.0
2024-04-12 14:30:00,35.25,35.27,35.07,35.17,115130.0,35.25,35.27,35.07,35.17,115130.0
2024-04-12 15:00:00,35.15,35.18,35.04,35.15,93708.0,35.15,35.18,35.04,35.15,93708.0
2024-04-12 15:30:00,35.15,35.27,35.13,35.25,189627.0,35.15,35.27,35.13,35.25,189627.0
2024-04-15 09:30:00,34.86,34.88,34.61,34.69,155212.0,34.86,34.88,34.61,34.69,155212.0
2024-04-15 10:00:00,34.7,34.72,34.23,34.33,291969.0,34.7,34.72,34.23,34.33,291969.0
2024-04-15 10:30:00,34.31,35.04,34.31,34.74,281604.0,34.31,35.04,34.31,34.74,281604.0
2024-04-15 11:00:00,34.74,34.77,34.55,34.75,107978.0,34.74,34.77,34.55,34.75,107978.0
2024-04-15 11:30:00,34.74,34.77,34.4,34.61,212980.0,34.74,34.77,34.4,34.61,212980.0
2024-04-15 12:00:00,34.61,34.64,34.47,34.49,394349.0,34.61,34.64,34.47,34.49,394349.0
2024-04-15 12:30:00,34.49,34.79,34.42,34.76,177221.0,34.49,34.79,34.42,34.76,177221.0
2024-04-15 13:00:00,34.73,35.0,34.66,34.98,103254.0,34.73,35.0,34.66,34.98,103254.0
2024-04-15 13:30:00,34.98,35.25,34.92,35.23,214660.0,34.98,35.25,34.92,35.23,214660.0
2024-04-15 14:00:00,35.24,35.36,35.03,35.22,150508.0,35.24,35.36,35.03,35.22,150508.0
2024-04-15 14:30:00,35.23,35.36,35.18,35.35,78790.0,35.23,35.36,35.18,35.35,78790.0
2024-04-15 15:00:00,35.35,35.41,35.3,35.31,219244.0,35.35,35.41,35.3,35.31,219244.0
2024-04-15 15:30:00,35.31,35.39,35.24,35.38,152650.0,35.31,35.39,35.24,35.38,152650.0
2024-04-16 09:30:00,35.26,35.37,35.08,35.14,524946.0,35.26,35.37,35.08,35.14,524946.0
2024-04-16 10:00:00,35.16,35.16,34.94,34.98,145647.0,35.16,35.16,34.94,34.98,145647.0
2024-04-16 10:30:00,34.95,35.45,34.94,35.44,156078.0,34.95,35.45,34.94,35.44,156078.0
2024-04-16 11:00:00,35.42,35.51,35.32,35.4,105192.0,35.42,35.51,35.32,35.4,105192.0
2024-04-16 11:30:00,35.38,35.53,35.34,35.35,57155.0,35.38,35.53,35.34,35.35,57155.0
2024-04-16 12:00:00,35.37,35.37,35.18,35.29,37427.0,35.37,35.37,35.18,35.29,37427.0
2024-04-16 12:30:00,35.28,35.41,35.22,35.28,29041.0,35.28,35.41,35.22,35.28,29041.0
2024-04-16 13:00:00,35.28,35.38,35.24,35.36,35334.0,35.28,35.38,35.24,35.36,35334.0
2024-04-16 13:30:00,35.3,35.3,35.15,35.29,99093.0,35.3,35.3,35.15,35.29,99093.0
2024-04-16 14:00:00,35.29,35.43,35.17,35.31,166470.0,35.29,35.43,35.17,35.31,166470.0
2024-04-16 14:30:00,35.33,35.39,35.24,35.39,76069.0,35.33,35.39,35.24,35.39,76069.0
2024-04-16 15:00:00,35.38,35.44,35.36,35.4,31999.0,35.38,35.44,35.36,35.4,31999.0
2024-04-16 15:30:00,35.4,35.4,35.27,35.28,49993.0,35.4,35.4,35.27,35.28,49993.0
2024-04-17 09:30:00,34.59,34.92,34.52,34.91,126573.0,34.59,34.92,34.52,34.91,126573.0
2024-04-17 10:00:00,34.89,35.05,34.66,34.78,175529.0,34.89,35.05,34.66,34.78,175529.0
2024-04-17 10:30:00,34.77,35.02,34.71,34.98,229148.0,34.77,35.02,34.71,34.98,229148.0
2024-04-17 11:00:00,34.97,34.97,34.63,34.64,70140.0,34.97,34.97,34.63,34.64,70140.0
2024-04-17 11:30:00,34.65,34.66,33.91,33.96,365156.0,34.65,34.66,33.91,33.96,365156.0
2024-04-17 12:00:00,33.97,34.05,33.43,33.45,249490.0,33.97,34.05,33.43,33.45,249490.0
2024-04-17 12:30:00,33.44,33.67,33.35,33.61,710417.0,33.44,33.67,33.35,33.61,710417.0
2024-04-17 13:00:00,33.62,33.7,33.47,33.52,115519.0,33.62,33.7,33.47,33.52,115519.0
2024-04-17 13:30:00,33.53,33.7,33.52,33.53,77844.0,33.53,33.7,33.52,33.53,77844.0
2024-04-17 14:00:00,33.54,33.7,33.41,33.51,98493.0,33.54,33.7,33.41,33.51,98493.0
2024-04-17 14:30:00,33.52,33.63,33.45,33.45,100862.0,33.52,33.63,33.45,33.45,100862.0
2024-04-17 15:00:00,33.46,33.59,33.41,33.54,59346.0,33.46,33.59,33.41,33.54,59346.0
2024-04-17 15:30:00,33.54,33.56,33.46,33.55,128873.0,33.54,33.56,33.46,33.55,128873.0
2024-04-18 09:30:00,33.6,33.78,33.37,33.58,136456.0,33.6,33.78,33.37,33.58,136456.0
2024-04-18 10:00:00,33.54,33.63,33.38,33.39,56718.0,33.54,33.63,33.38,33.39,56718.0
2024-04-18 10:30:00,33.41,33.45,33.19,33.2,95775.0,33.41,33.45,33.19,33.2,95775.0
2024-04-18 11:00:00,33.19,33.41,32.99,33.38,146063.0,33.19,33.41,32.99,33.38,146063.0
2024-04-18 11:30:00,33.39,33.55,33.23,33.35,108752.0,33.39,33.55,33.23,33.35,108752.0
2024-04-18 12:00:00,33.38,33.71,33.29,33.7,88831.0,33.38,33.71,33.29,33.7,88831.0
2024-04-18 12:30:00,33.68,33.82,33.62,33.64,86242.0,33.68,33.82,33.62,33.64,86242.0
2024-04-18 13:00:00,33.65,33.68,33.48,33.62,38022.0,33.65,33.68,33.48,33.62,38022.0
2024-04-18 13:30:00,33.61,33.62,33.41,33.45,30149.0,33.61,33.62,33.41,33.45,30149.0
2024-04-18 14:00:00,33.44,33.44,33.2,33.31,46964.0,33.44,33.44,33.2,33.31,46964.0
2024-04-18 14:30:00,33.31,33.46,33.26,33.35,38722.0,33.31,33.46,33.26,33.35,38722.0
2024-04-18 15:00:00,33.35,33.36,33.24,33.25,23940.0,33.35,33.36,33.24,33.25,23940.0
2024-04-18 15:30:00,33.26,33.3,33.19,33.27,72874.0,33.26,33.3,33.19,33.27,72874.0
2024-04-19 09:30:00,33.13,33.37,33.04,33.21,187435.0,33.13,33.37,33.04,33.21,187435.0
2024-04-19 10:00:00,33.25,33.49,33.14,33.49,107728.0,33.25,33.49,33.14,33.49,107728.0
2024-04-19 10:30:00,33.48,33.5,33.29,33.46,129935.0,33.48,33.5,33.29,33.46,129935.0
2024-04-19 11:00:00,33.46,33.56,33.27,33.29,70018.0,33.46,33.56,33.27,33.29,70018.0
2024-04-19 11:30:00,33.26,33.38,33.1,33.24,60950.0,33.26,33.38,33.1,33.24,60950.0
2024-04-19 12:00:00,33.27,33.36,33.19,33.2,68032.0,33.27,33.36,33.19,33.2,68032.0
2024-04-19 12:30:00,33.21,33.56,33.16,33.54,48197.0,33.21,33.56,33.16,33.54,48197.0
2024-04-19 13:00:00,33.54,33.64,33.42,33.57,159723.0,33.54,33.64,33.42,33.57,159723.0
2024-04-19 13:30:00,33.58,33.59,33.38,33.39,68606.0,33.58,33.59,33.38,33.39,68606.0
2024-04-19 14:00:00,33.39,33.39,33.16,33.17,50467.0,33.39,33.39,33.16,33.17,50467.0
2024-04-19 14:30:00,33.17,33.31,33.11,33.3,36693.0,33.17,33.31,33.11,33.3,36693.0
2024-04-19 15:00:00,33.29,33.33,33.17,33.17,66429.0,33.29,33.33,33.17,33.17,66429.0
2024-04-19 15:30:00,33.18,33.2,33.06,33.08,55914.0,33.18,33.2,33.06,33.08,55914.0
2024-04-22 09:30:00,32.32,32.62,32.11,32.54,130775.0,32.32,32.62,32.11,32.54,130775.0
2024-04-22 10:00:00,32.51,32.79,32.5,32.77,96340.0,32.51,32.79,32.5,32.77,96340.0
2024-04-22 10:30:00,32.76,32.9,32.69,32.74,71012.0,32.76,32.9,32.69,32.74,71012.0
2024-04-22 11:00:00,32.72,32.86,32.56,32.85,71991.0,32.72,32.86,32.56,32.85,71991.0
2024-04-22 11:30:00,32.85,33.01,32.84,32.98,33727.0,32.85,33.01,32.84,32.98,33727.0
2024-04-22 12:00:00,32.98,33.07,32.79,32.84,38605.0,32.98,33.07,32.79,32.84,38605.0
2024-04-22 12:30:00,32.86,33.03,32.81,32.95,23445.0,32.86,33.03,32.81,32.95,23445.0
2024-04-22 13:00:00,32.94,33.02,32.89,32.95,26527.0,32.94,33.02,32.89,32.95,26527.0
2024-04-22 13:30:00,32.94,32.97,32.78,32.78,31749.0,32.94,32.97,32.78,32.78,31749.0
2024-04-22 14:00:00,32.78,32.97,32.73,32.95,38188.0,32.78,32.97,32.73,32.95,38188.0
2024-04-22 14:30:00,32.96,33.04,32.95,33.03,29025.0,32.96,33.04,32.95,33.03,29025.0
2024-04-22 15:00:00,33.02,33.05,32.98,33.01,18279.0,33.02,33.05,32.98,33.01,18279.0
2024-04-22 15:30:00,33.0,33.05,32.97,33.03,61151.0,33.0,33.05,32.97,33.03,61151.0
2024-04-23 09:30:00,32.59,32.95,32.53,32.94,81509.0,32.59,32.95,32.53,32.94,81509.0
2024-04-23 10:00:00,32.95,33.11,32.9,33.1,68068.0,32.95,33.11,32.9,33.1,68068.0
2024-04-23 10:30:00,33.11,33.26,32.99,33.23,48969.0,33.11,33.26,32.99,33.23,48969.0
2024-04-23 11:00:00,33.23,33.55,33.17,33.4,90647.0,33.23,33.55,33.17,33.4,90647.0
2024-04-23 11:30:00,33.4,33.57,33.28,33.56,57636.0,33.4,33.57,33.28,33.56,57636.0
2024-04-23 12:00:00,33.56,33.66,33.53,33.56,44417.0,33.56,33.66,33.53,33.56,44417.0
2024-04-23 12:30:00,33.59,33.7,33.52,33.6,44461.0,33.59,33.7,33.52,33.6,44461.0
2024-04-23 13:00:00,33.57,33.76,33.57,33.72,31935.0,33.57,33.76,33.57,33.72,31935.0
2024-04-23 13:30:00,33.71,33.8,33.65,33.76,133780.0,33.71,33.8,33.65,33.76,133780.0
2024-04-23 14:00:00,33.73,33.83,33.72,33.79,225220.0,33.73,33.83,33.72,33.79,225220.0
2024-04-23 14:30:00,33.78,33.81,33.72,33.79,42222.0,33.78,33.81,33.72,33.79,42222.0
2024-04-23 15:00:00,33.79,33.81,33.76,33.78,36157.0,33.79,33.81,33.76,33.78,36157.0
2024-04-23 15:30:00,33.79,33.8,33.73,33.77,158472.0,33.79,33.8,33.73,33.77,158472.0
2024-04-24 09:30:00,33.65,33.66,33.44,33.59,176758.0,33.65,33.66,33.44,33.59,176758.0
2024-04-24 10:00:00,33.6,33.72,33.47,33.71,194063.0,33.6,33.72,33.47,33.71,194063.0
2024-04-24 10:30:00,33.71,33.99,33.44,33.46,303446.0,33.71,33.99,33.44,33.46,303446.0
2024-04-24 11:00:00,33.46,33.78,33.3,33.7,212546.0,33.46,33.78,33.3,33.7,212546.0
2024-04-24 11:30:00,33.67,33.67,33.34,33.55,73260.0,33.67,33.67,33.34,33.55,73260.0
2024-04-24 12:00:00,33.54,33.67,33.46,33.48,34071.0,33.54,33.67,33.46,33.48,34071.0
2024-04-24 12:30:00,33.49,33.5,33.35,33.45,48793.0,33.49,33.5,33.35,33.45,48793.0
2024-04-24 13:00:00,33.44,33.5,33.32,33.33,51941.0,33.44,33.5,33.32,33.33,51941.0
2024-04-24 13:30:00,33.37,33.48,33.34,33.39,72013.0,33.37,33.48,33.34,33.39,72013.0
2024-04-24 14:00:00,33.38,33.69,33.32,33.63,136386.0,33.38,33.69,33.32,33.63,136386.0
2024-04-24 14:30:00,33.64,33.7,33.63,33.66,24610.0,33.64,33.7,33.63,33.66,24610.0
2024-04-24 15:00:00,33.66,33.76,33.65,33.73,17181.0,33.66,33.76,33.65,33.73,17181.0
2024-04-24 15:30:00,33.74,33.75,33.7,33.71,37727.0,33.74,33.75,33.7,33.71,37727.0
2024-04-25 09:30:00,33.51,33.72,33.2,33.32,188399.0,33.51,33.72,33.2,33.32,188399.0
2024-04-25 10:00:00,33.36,33.39,33.02,33.21,196775.0,33.36,33.39,33.02,33.21,196775.0
2024-04-25 10:30:00,33.23,33.28,33.07,33.14,87641.0,33.23,33.28,33.07,33.14,87641.0
2024-04-25 11:00:00,33.12,33.31,33.02,33.18,126635.0,33.12,33.31,33.02,33.18,126635.0
2024-04-25 11:30:00,33.18,33.39,33.12,33.39,133908.0,33.18,33.39,33.12,33.39,133908.0
2024-04-25 12:00:00,33.39,33.43,33.25,33.38,36953.0,33.39,33.43,33.25,33.38,36953.0
2024-04-25 12:30:00,33.38,33.45,33.33,33.35,24561.0,33.38,33.45,33.33,33.35,24561.0
2024-04-25 13:00:00,33.33,33.58,33.31,33.55,36132.0,33.33,33.58,33.31,33.55,36132.0
2024-04-25 13:30:00,33.53,33.7,33.53,33.69,32663.0,33.53,33.7,33.53,33.69,32663.0
2024-04-25 14:00:00,33.67,34.06,33.62,34.04,158462.0,33.67,34.06,33.62,34.04,158462.0
2024-04-25 14:30:00,34.03,34.16,33.99,34.14,61081.0,34.03,34.16,33.99,34.14,61081.0
2024-04-25 15:00:00,34.15,34.21,34.12,34.2,42816.0,34.15,34.21,34.12,34.2,42816.0
2024-04-25 15:30:00,34.19,34.21,34.16,34.18,90828.0,34.19,34.21,34.16,34.18,90828.0
2024-04-26 09:30:00,34.63,34.67,34.42,34.42,116823.0,34.63,34.67,34.42,34.42,116823.0
2024-04-26 10:00:00,34.42,34.53,34.22,34.3,107324.0,34.42,34.53,34.22,34.3,107324.0
2024-04-26 10:30:00,34.28,34.3,33.97,34.1,75179.0,34.28,34.3,33.97,34.1,75179.0
2024-04-26 11:00:00,34.11,34.45,33.99,34.45,66278.0,34.11,34.45,33.99,34.45,66278.0
2024-04-26 11:30:00,34.43,34.48,34.29,34.44,31009.0,34.43,34.48,34.29,34.44,31009.0
2024-04-26 12:00:00,34.44,34.49,34.43,34.45,19037.0,34.44,34.49,34.43,34.45,19037.0
2024-04-26 12:30:00,34.45,34.48,34.34,34.4,195264.0,34.45,34.48,34.34,34.4,195264.0
2024-04-26 13:00:00,34.37,34.46,34.35,34.36,21725.0,34.37,34.46,34.35,34.36,21725.0
2024-04-26 13:30:00,34.36,34.45,34.35,34.38,70107.0,34.36,34.45,34.35,34.38,70107.0
2024-04-26 14:00:00,34.38,34.48,34.36,34.37,23683.0,34.38,34.48,34.36,34.37,23683.0
2024-04-26 14:30:00,34.33,34.36,34.29,34.32,33391.0,34.33,34.36,34.29,34.32,33391.0
2024-04-26 15:00:00,34.33,34.33,34.25,34.27,68874.0,34.33,34.33,34.25,34.27,68874.0
2024-04-26 15:30:00,34.27,34.3,34.27,34.29,64197.0,34.27,34.3,34.27,34.29,64197.0
2024-04-29 09:30:00,34.23,34.42,34.23,34.32,76796.0,34.23,34.42,34.23,34.32,76796.0
2024-04-29 10:00:00,34.31,34.34,34.01,34.08,110694.0,34.31,34.34,34.01,34.08,110694.0
2024-04-29 10:30:00,34.04,34.04,33.75,33.8,186290.0,34.04,34.04,33.75,33.8,186290.0
2024-04-29 11:00:00,33.77,33.93,33.72,33.77,95776.0,33.77,33.93,33.72,33.77,95776.0
2024-04-29 11:30:00,33.75,34.09,33.75,34.04,49155.0,33.75,34.09,33.75,34.04,49155.0
2024-04-29 12:00:00,34.03,34.18,33.98,34.12,43738.0,34.03,34.18,33.98,34.12,43738.0
2024-04-29 12:30:00,34.12,34.16,33.98,34.01,77846.0,34.12,34.16,33.98,34.01,77846.0
2024-04-29 13:00:00,34.0,34.02,33.86,33.86,24078.0,34.0,34.02,33.86,33.86,24078.0
2024-04-29 13:30:00,33.85,33.88,33.61,33.67,90836.0,33.85,33.88,33.61,33.67,90836.0
2024-04-29 14:00:00,33.67,33.76,33.59,33.76,72074.0,33.67,33.76,33.59,33.76,72074.0
2024-04-29 14:30:00,33.76,33.79,33.74,33.78,17881.0,33.76,33.79,33.74,33.78,17881.0
2024-04-29 15:00:00,33.77,33.84,33.73,33.77,168484.0,33.77,33.84,33.73,33.77,168484.0
2024-04-29 15:30:00,33.76,33.81,33.65,33.7,61417.0,33.76,33.81,33.65,33.7,61417.0
2024-04-30 09:30:00,33.43,33.54,32.75,32.75,308762.0,33.43,33.54,32.75,32.75,308762.0
2024-04-30 10:00:00,32.74,32.93,32.53,32.6,323288.0,32.74,32.93,32.53,32.6,323288.0
2024-04-30 10:30:00,32.6,32.98,32.47,32.82,263648.0,32.6,32.98,32.47,32.82,263648.0
2024-04-30 11:00:00,32.85,33.36,32.82,33.31,167304.0,32.85,33.36,32.82,33.31,167304.0
2024-04-30 11:30:00,33.3,33.49,33.05,33.06,149431.0,33.3,33.49,33.05,33.06,149431.0
2024-04-30 12:00:00,33.1,33.19,33.02,33.12,44374.0,33.1,33.19,33.02,33.12,44374.0
2024-04-30 12:30:00,33.13,33.17,32.81,32.89,48431.0,33.13,33.17,32.81,32.89,48431.0
2024-04-30 13:00:00,32.89,33.1,32.81,33.04,41759.0,32.89,33.1,32.81,33.04,41759.0
2024-04-30 13:30:00,33.05,33.17,33.01,33.16,25557.0,33.05,33.17,33.01,33.16,25557.0
2024-04-30 14:00:00,33.16,33.35,33.11,33.18,57856.0,33.16,33.35,33.11,33.18,57856.0
2024-04-30 14:30:00,33.18,33.22,33.03,33.03,30489.0,33.18,33.22,33.03,33.03,30489.0
2024-04-30 15:00:00,33.03,33.05,32.94,32.97,41095.0,33.03,33.05,32.94,32.97,41095.0
2024-04-30 15:30:00,32.96,33.03,32.91,32.91,75131.0,32.96,33.03,32.91,32.91,75131.0
2024-05-01 09:30:00,32.29,32.68,32.2,32.64,100447.0,32.29,32.68,32.2,32.64,100447.0
2024-05-01 10:00:00,32.69,32.87,32.6,32.7,280210.0,32.69,32.87,32.6,32.7,280210.0
2024-05-01 10:30:00,32.7,32.7,31.92,31.92,340406.0,32.7,32.7,31.92,31.92,340406.0
2024-05-01 11:00:00,31.93,31.94,31.57,31.64,186859.0,31.93,31.94,31.57,31.64,186859.0
2024-05-01 11:30:00,31.65,31.65,31.19,31.2,243013.0,31.65,31.65,31.19,31.2,243013.0
2024-05-01 12:00:00,31.21,31.45,31.21,31.4,112585.0,31.21,31.45,31.21,31.4,112585.0
2024-05-01 12:30:00,31.41,31.46,31.06,31.25,255868.0,31.41,31.46,31.06,31.25,255868.0
2024-05-01 13:00:00,31.26,31.29,31.12,31.13,101939.0,31.26,31.29,31.12,31.13,101939.0
2024-05-01 13:30:00,31.18,31.26,31.08,31.09,48693.0,31.18,31.26,31.08,31.09,48693.0
2024-05-01 14:00:00,31.22,31.22,30.96,31.14,159565.0,31.22,31.22,30.96,31.14,159565.0
2024-05-01 14:30:00,31.14,31.32,31.02,31.29,190716.0,31.14,31.32,31.02,31.29,190716.0
2024-05-01 15:00:00,31.29,31.37,31.23,31.25,53703.0,31.29,31.37,31.23,31.25,53703.0
2024-05-01 15:30:00,31.26,31.31,31.12,31.12,83127.0,31.26,31.31,31.12,31.12,83127.0
2024-05-02 09:30:00,31.27,31.45,31.02,31.13,194718.0,31.27,31.45,31.02,31.13,194718.0
2024-05-02 10:00:00,31.15,31.33,30.98,31.22,97498.0,31.15,31.33,30.98,31.22,97498.0
2024-05-02 10:30:00,31.18,31.33,30.99,31.03,72324.0,31.18,31.33,30.99,31.03,72324.0
2024-05-02 11:00:00,31.05,31.26,30.84,31.25,140599.0,31.05,31.26,30.84,31.25,140599.0
2024-05-02 11:30:00,31.24,31.32,30.88,30.94,82395.0,31.24,31.32,30.88,30.94,82395.0
2024-05-02 12:00:00,30.97,31.16,30.91,31.06,121578.0,30.97,31.16,30.91,31.06,121578.0
2024-05-02 12:30:00,31.06,31.34,31.06,31.29,47050.0,31.06,31.34,31.06,31.29,47050.0
2024-05-02 13:00:00,31.31,31.46,31.23,31.41,164091.0,31.31,31.46,31.23,31.41,164091.0
2024-05-02 13:30:00,31.41,31.41,31.19,31.21,93925.0,31.41,31.41,31.19,31.21,93925.0
2024-05-02 14:00:00,31.21,31.61,31.15,31.32,200644.0,31.21,31.61,31.15,31.32,200644.0
2024-05-02 14:30:00,31.32,31.46,31.21,31.36,106138.0,31.32,31.46,31.21,31.36,106138.0
2024-05-02 15:00:00,31.37,31.41,31.3,31.33,31656.0,31.37,31.41,31.3,31.33,31656.0
2024-05-02 15:30:00,31.33,31.33,31.23,31.24,58886.0,31.33,31.33,31.23,31.24,58886.0
2024-05-03 09:30:00,31.34,31.48,31.15,31.29,119091.0,31.34,31.48,31.15,31.29,119091.0
2024-05-03 10:00:00,31.32,31.38,31.12,31.23,93409.0,31.32,31.38,31.12,31.23,93409.0
2024-05-03 10:30:00,31.22,31.34,31.01,31.14,59879.0,31.22,31.34,31.01,31.14,59879.0
2024-05-03 11:00:00,31.15,31.31,31.07,31.27,143925.0,31.15,31.31,31.07,31.27,143925.0
2024-05-03 11:30:00,31.21,31.3,31.05,31.08,169267.0,31.21,31.3,31.05,31.08,169267.0
2024-05-03 12:00:00,31.05,31.2,31.04,31.15,83893.0,31.05,31.2,31.04,31.15,83893.0
2024-05-03 12:30:00,31.16,31.17,31.08,31.14,32226.0,31.16,31.17,31.08,31.14,32226.0
2024-05-03 13:00:00,31.13,31.25,31.09,31.15,174918.0,31.13,31.25,31.09,31.15,174918.0
2024-05-03 13:30:00,31.15,31.15,31.08,31.09,47487.0,31.15,31.15,31.08,31.09,47487.0
2024-05-03 14:00:00,31.09,31.18,30.95,30.96,105522.0,31.09,31.18,30.95,30.96,105522.0
2024-05-03 14:30:00,30.97,31.0,30.92,30.97,57401.0,30.97,31.0,30.92,30.97,57401.0
2024-05-03 15:00:00,30.96,30.99,30.92,30.96,22304.0,30.96,30.99,30.92,30.96,22304.0
2024-05-03 15:30:00,30.97,31.03,30.93,31.02,307228.0,30.97,31.03,30.93,31.02,307228.0
2024-05-06 09:30:00,31.29,31.51,31.25,31.49,100233.0,31.29,31.51,31.25,31.49,100233.0
2024-05-06 10:00:00,31.5,31.55,31.34,31.38,115304.0,31.5,31.55,31.34,31.38,115304.0
2024-05-06 10:30:00,31.39,31.51,31.37,31.37,138785.0,31.39,31.51,31.37,31.37,138785.0
2024-05-06 11:00:00,31.38,31.4,31.3,31.39,91799.0,31.38,31.4,31.3,31.39,91799.0
2024-05-06 11:30:00,31.39,31.47,31.35,31.45,65200.0,31.39,31.47,31.35,31.45,65200.0
2024-05-06 12:00:00,31.47,31.62,31.4,31.61,214208.0,31.47,31.62,31.4,31.61,214208.0
2024-05-06 12:30:00,31.62,31.62,30.9,31.27,955696.0,31.62,31.62,30.9,31.27,955696.0
2024-05-06 13:00:00,31.24,31.34,31.13,31.22,350465.0,31.24,31.34,31.13,31.22,350465.0
2024-05-06 13:30:00,31.21,31.29,31.11,31.17,114412.0,31.21,31.29,31.11,31.17,114412.0
2024-05-06 14:00:00,31.16,31.38,31.16,31.34,320533.0,31.16,31.38,31.16,31.34,320533.0
2024-05-06 14:30:00,31.34,31.56,31.32,31.47,193073.0,31.34,31.56,31.32,31.47,193073.0
2024-05-06 15:00:00,31.45,31.49,31.32,31.34,75918.0,31.45,31.49,31.32,31.34,75918.0
2024-05-06 15:30:00,31.34,31.42,31.33,31.41,76704.0,31.34,31.42,31.33,31.41,76704.0
2024-05-07 09:30:00,31.21,31.26,31.03,31.05,184501.0,31.21,31.26,31.03,31.05,184501.0
2024-05-07 10:00:00,31.05,31.08,30.95,31.03,131914.0,31.05,31.08,30.95,31.03,131914.0
2024-05-07 10:30:00,31.03,31.13,30.8,31.07,202025.0,31.03,31.13,30.8,31.07,202025.0
2024-05-07 11:00:00,31.06,31.28,31.03,31.25,233893.0,31.06,31.28,31.03,31.25,233893.0
2024-05-07 11:30:00,31.27,31.31,31.1,31.3,111648.0,31.27,31.31,31.1,31.3,111648.0
2024-05-07 12:00:00,31.31,31.59,31.29,31.56,277122.0,31.31,31.59,31.29,31.56,277122.0
2024-05-07 12:30:00,31.56,31.57,31.45,31.51,127151.0,31.56,31.57,31.45,31.51,127151.0
2024-05-07 13:00:00,31.5,31.79,31.49,31.67,252415.0,31.5,31.79,31.49,31.67,252415.0
2024-05-07 13:30:00,31.67,31.68,31.48,31.5,149738.0,31.67,31.68,31.48,31.5,149738.0
2024-05-07 14:00:00,31.5,31.54,31.29,31.31,192792.0,31.5,31.54,31.29,31.31,192792.0
2024-05-07 14:30:00,31.32,31.41,31.31,31.39,18487.0,31.32,31.41,31.31,31.39,18487.0
2024-05-07 15:00:00,31.38,31.42,31.34,31.36,77932.0,31.38,31.42,31.34,31.36,77932.0
2024-05-07 15:30:00,31.36,31.36,31.31,31.33,56674.0,31.36,31.36,31.31,31.33,56674.0
2024-05-08 09:30:00,30.79,30.89,30.62,30.85,143910.0,30.79,30.89,30.62,30.85,143910.0
2024-05-08 10:00:00,30.86,30.99,30.84,30.88,202485.0,30.86,30.99,30.84,30.88,202485.0
2024-05-08 10:30:00,30.88,31.36,30.88,31.28,287442.0,30.88,31.36,30.88,31.28,287442.0
2024-05-08 11:00:00,31.27,31.45,31.22,31.39,101910.0,31.27,31.45,31.22,31.39,101910.0
2024-05-08 11:30:00,31.41,31.61,31.41,31.54,229839.0,31.41,31.61,31.41,31.54,229839.0
2024-05-08 12:00:00,31.53,31.53,31.29,31.34,190598.0,31.53,31.53,31.29,31.34,190598.0
2024-05-08 12:30:00,31.35,31.44,31.33,31.36,46342.0,31.35,31.44,31.33,31.36,46342.0
2024-05-08 13:00:00,31.36,31.39,31.28,31.28,47199.0,31.36,31.39,31.28,31.28,47199.0
2024-05-08 13:30:00,31.27,31.43,31.27,31.37,23831.0,31.27,31.43,31.27,31.37,23831.0
2024-05-08 14:00:00,31.38,31.49,31.37,31.42,80130.0,31.38,31.49,31.37,31.42,80130.0
2024-05-08 14:30:00,31.42,31.55,31.42,31.46,83611.0,31.42,31.55,31.42,31.46,83611.0
2024-05-08 15:00:00,31.48,31.53,31.47,31.51,21310.0,31.48,31.53,31.47,31.51,21310.0
2024-05-08 15:30:00,31.51,31.54,31.5,31.52,71488.0,31.51,31.54,31.5,31.52,71488.0
2024-05-09 09:30:00,31.44,31.67,31.41,31.67,99923.0,31.44,31.67,31.41,31.67,99923.0
2024-05-09 10:00:00,31.66,31.76,31.58,31.69,126129.0,31.66,31.76,31.58,31.69,126129.0
2024-05-09 10:30:00,31.69,31.69,31.49,31.56,64042.0,31.69,31.69,31.49,31.56,64042.0
2024-05-09 11:00:00,31.56,31.72,31.47,31.47,108868.0,31.56,31.72,31.47,31.47,108868.0
2024-05-09 11:30:00,31.46,31.54,31.33,31.36,91661.0,31.46,31.54,31.33,31.36,91661.0
2024-05-09 12:00:00,31.37,31.64,31.37,31.62,99365.0,31.37,31.64,31.37,31.62,99365.0
2024-05-09 12:30:00,31.62,31.68,31.49,31.49,24927.0,31.62,31.68,31.49,31.49,24927.0
2024-05-09 13:00:00,31.49,31.57,31.48,31.52,15838.0,31.49,31.57,31.48,31.52,15838.0
2024-05-09 13:30:00,31.52,31.53,31.44,31.44,18520.0,31.52,31.53,31.44,31.44,18520.0
2024-05-09 14:00:00,31.46,31.64,31.46,31.63,47660.0,31.46,31.64,31.46,31.63,47660.0
2024-05-09 14:30:00,31.63,31.73,31.63,31.73,32687.0,31.63,31.73,31.63,31.73,32687.0
2024-05-09 15:00:00,31.72,31.78,31.71,31.77,42658.0,31.72,31.78,31.71,31.77,42658.0
2024-05-09 15:30:00,31.76,31.84,31.75,31.81,69849.0,31.76,31.84,31.75,31.81,69849.0
2024-05-10 09:30:00,31.92,31.97,31.79,31.86,176445.0,31.92,31.97,31.79,31.86,176445.0
2024-05-10 10:00:00,31.85,31.85,31.62,31.65,77882.0,31.85,31.85,31.62,31.65,77882.0
2024-05-10 10:30:00,31.66,31.71,31.55,31.59,74050.0,31.66,31.71,31.55,31.59,74050.0
2024-05-10 11:00:00,31.6,31.6,31.43,31.45,72373.0,31.6,31.6,31.43,31.45,72373.0
2024-05-10 11:30:00,31.44,31.5,31.24,31.27,105650.0,31.44,31.5,31.24,31.27,105650.0
2024-05-10 12:00:00,31.26,31.28,31.09,31.11,116438.0,31.26,31.28,31.09,31.11,116438.0
2024-05-10 12:30:00,31.12,31.16,31.01,31.07,79836.0,31.12,31.16,31.01,31.07,79836.0
2024-05-10 13:00:00,31.07,31.12,30.99,31.07,65555.0,31.07,31.12,30.99,31.07,65555.0
2024-05-10 13:30:00,31.07,31.07,30.99,31.01,41503.0,31.07,31.07,30.99,31.01,41503.0
2024-05-10 14:00:00,31.0,31.16,30.95,30.95,78313.0,31.0,31.16,30.95,30.95,78313.0
2024-05-10 14:30:00,30.97,31.05,30.97,31.0,31064.0,30.97,31.05,30.97,31.0,31064.0
2024-05-10 15:00:00,31.01,31.09,31.01,31.07,21237.0,31.01,31.09,31.01,31.07,21237.0
2024-05-10 15:30:00,31.07,31.11,31.03,31.03,322087.0,31.07,31.11,31.03,31.03,322087.0
2024-05-13 09:30:00,31.32,31.59,31.32,31.59,98830.0,31.32,31.59,31.32,31.59,98830.0
2024-05-13 10:00:00,31.58,31.72,31.54,31.7,63479.0,31.58,31.72,31.54,31.7,63479.0
2024-05-13 10:30:00,31.7,31.75,31.5,31.51,194457.0,31.7,31.75,31.5,31.51,194457.0
2024-05-13 11:00:00,31.5,31.56,31.33,31.33,60468.0,31.5,31.56,31.33,31.33,60468.0
2024-05-13 11:30:00,31.34,31.39,31.29,31.36,44405.0,31.34,31.39,31.29,31.36,44405.0
2024-05-13 12:00:00,31.38,31.46,31.3,31.41,52302.0,31.38,31.46,31.3,31.41,52302.0
2024-05-13 12:30:00,31.42,31.44,31.19,31.28,64343.0,31.42,31.44,31.19,31.28,64343.0
2024-05-13 13:00:00,31.26,31.34,31.23,31.33,21868.0,31.26,31.34,31.23,31.33,21868.0
2024-05-13 13:30:00,31.33,31.45,31.31,31.45,43955.0,31.33,31.45,31.31,31.45,43955.0
2024-05-13 14:00:00,31.46,31.51,31.37,31.46,67733.0,31.46,31.51,31.37,31.46,67733.0
2024-05-13 14:30:00,31.46,31.57,31.46,31.55,23695.0,31.46,31.57,31.46,31.55,23695.0
2024-05-13 15:00:00,31.54,31.56,31.5,31.55,28664.0,31.54,31.56,31.5,31.55,28664.0
2024-05-13 15:30:00,31.55,31.59,31.5,31.54,271222.0,31.55,31.59,31.5,31.54,271222.0
2024-05-14 09:30:00,30.91,31.27,30.84,31.27,255182.0,30.91,31.27,30.84,31.27,255182.0
2024-05-14 10:00:00,31.27,31.3,30.98,31.02,88974.0,31.27,31.3,30.98,31.02,88974.0
2024-05-14 10:30:00,31.01,31.01,30.73,30.93,229880.0,31.01,31.01,30.73,30.93,229880.0
2024-05-14 11:00:00,30.94,30.94,30.69,30.75,114643.0,30.94,30.94,30.69,30.75,114643.0
2024-05-14 11:30:00,30.76,30.93,30.72,30.73,66211.0,30.76,30.93,30.72,30.73,66211.0
2024-05-14 12:00:00,30.73,30.77,30.65,30.75,93868.0,30.73,30.77,30.65,30.75,93868.0
2024-05-14 12:30:00,30.75,30.91,30.75,30.91,42875.0,30.75,30.91,30.75,30.91,42875.0
2024-05-14 13:00:00,30.91,30.95,30.78,30.81,35628.0,30.91,30.95,30.78,30.81,35628.0
2024-05-14 13:30:00,30.8,30.83,30.71,30.76,65331.0,30.8,30.83,30.71,30.76,65331.0
2024-05-14 14:00:00,30.78,30.92,30.77,30.9,45357.0,30.78,30.92,30.77,30.9,45357.0
2024-05-14 14:30:00,30.89,30.96,30.89,30.91,97698.0,30.89,30.96,30.89,30.91,97698.0
2024-05-14 15:00:00,30.9,30.93,30.88,30.9,65930.0,30.9,30.93,30.88,30.9,65930.0
2024-05-14 15:30:00,30.91,30.95,30.9,30.94,51344.0,30.91,30.95,30.9,30.94,51344.0
2024-05-15 09:30:00,30.53,30.54,30.05,30.25,535372.0,30.53,30.54,30.05,30.25,535372.0
2024-05-15 10:00:00,30.24,30.48,30.05,30.41,372197.0,30.24,30.48,30.05,30.41,372197.0
2024-05-15 10:30:00,30.38,30.72,30.37,30.58,229042.0,30.38,30.72,30.37,30.58,229042.0
2024-05-15 11:00:00,30.56,31.09,30.48,31.04,313577.0,30.56,31.09,30.48,31.04,313577.0
2024-05-15 11:30:00,31.04,31.12,30.95,31.03,77080.0,31.04,31.12,30.95,31.03,77080.0
2024-05-15 12:00:00,31.03,31.19,30.98,30.98,91314.0,31.03,31.19,30.98,30.98,91314.0
2024-05-15 12:30:00,30.98,31.16,30.91,31.15,69744.0,30.98,31.16,30.91,31.15,69744.0
2024-05-15 13:00:00,31.16,31.26,31.04,31.26,85052.0,31.16,31.26,31.04,31.26,85052.0
2024-05-15 13:30:00,31.26,31.26,31.11,31.15,93185.0,31.26,31.26,31.11,31.15,93185.0
2024-05-15 14:00:00,31.16,31.25,31.13,31.18,145379.0,31.16,31.25,31.13,31.18,145379.0
2024-05-15 14:30:00,31.18,31.24,31.18,31.24,117693.0,31.18,31.24,31.18,31.24,117693.0
2024-05-15 15:00:00,31.23,31.29,31.23,31.28,114419.0,31.23,31.29,31.23,31.28,114419.0
2024-05-15 15:30:00,31.28,31.31,31.24,31.3,180749.0,31.28,31.31,31.24,31.3,180749.0
2024-05-16 09:30:00,31.79,31.9,31.67,31.71,181036.0,31.79,31.9,31.67,31.71,181036.0
2024-05-16 10:00:00,31.67,31.82,31.56,31.6,209310.0,31.67,31.82,31.56,31.6,209310.0
2024-05-16 10:30:00,31.62,31.68,31.51,31.55,79863.0,31.62,31.68,31.51,31.55,79863.0
2024-05-16 11:00:00,31.54,31.64,31.39,31.42,39254.0,31.54,31.64,31.39,31.42,39254.0
2024-05-16 11:30:00,31.41,31.69,31.41,31.64,75558.0,31.41,31.69,31.41,31.64,75558.0
2024-05-16 12:00:00,31.65,31.65,31.5,31.57,34912.0,31.65,31.65,31.5,31.57,34912.0
2024-05-16 12:30:00,31.55,31.55,31.44,31.47,123018.0,31.55,31.55,31.44,31.47,123018.0
2024-05-16 13:00:00,31.48,31.63,31.48,31.63,165408.0,31.48,31.63,31.48,31.63,165408.0
2024-05-16 13:30:00,31.65,31.71,31.62,31.63,29353.0,31.65,31.71,31.62,31.63,29353.0
2024-05-16 14:00:00,31.64,31.7,31.59,31.66,40259.0,31.64,31.7,31.59,31.66,40259.0
2024-05-16 14:30:00,31.68,31.8,31.68,31.78,167087.0,31.68,31.8,31.68,31.78,167087.0
2024-05-16 15:00:00,31.79,31.81,31.75,31.75,15267.0,31.79,31.81,31.75,31.75,15267.0
2024-05-16 15:30:00,31.76,31.76,31.69,31.71,34805.0,31.76,31.76,31.69,31.71,34805.0
2024-05-17 09:30:00,31.8,32.01,31.7,31.98,178224.0,31.8,32.01,31.7,31.98,178224.0
2024-05-17 10:00:00,31.92,32.01,31.72,31.99,81341.0,31.92,32.01,31.72,31.99,81341.0
2024-05-17 10:30:00,31.98,31.99,31.79,31.9,81056.0,31.98,31.99,31.79,31.9,81056.0
2024-05-17 11:00:00,31.89,32.06,31.89,32.05,89886.0,31.89,32.06,31.89,32.05,89886.0
2024-05-17 11:30:00,32.03,32.08,32.0,32.02,108817.0,32.03,32.08,32.0,32.02,108817.0
2024-05-17 12:00:00,32.02,32.1,31.97,32.0,40224.0,32.02,32.1,31.97,32.0,40224.0
2024-05-17 12:30:00,32.01,32.14,32.01,32.07,31173.0,32.01,32.14,32.01,32.07,31173.0
2024-05-17 13:00:00,32.06,32.15,31.99,32.15,24721.0,32.06,32.15,31.99,32.15,24721.0
2024-05-17 13:30:00,32.15,32.28,32.14,32.26,56623.0,32.15,32.28,32.14,32.26,56623.0
2024-05-17 14:00:00,32.27,32.31,32.22,32.3,39246.0,32.27,32.31,32.22,32.3,39246.0
2024-05-17 14:30:00,32.29,32.33,32.28,32.31,28059.0,32.29,32.33,32.28,32.31,28059.0
2024-05-17 15:00:00,32.3,32.32,32.26,32.26,37936.0,32.3,32.32,32.26,32.26,37936.0
2024-05-17 15:30:00,32.26,32.28,32.22,32.23,68155.0,32.26,32.28,32.22,32.23,68155.0
2024-05-20 09:30:00,32.0,32.38,31.97,32.37,165489.0,32.0,32.38,31.97,32.37,165489.0
2024-05-20 10:00:00,32.37,32.71,32.37,32.55,186861.0,32.37,32.71,32.37,32.55,186861.0
2024-05-20 10:30:00,32.54,32.6,32.32,32.4,134225.0,32.54,32.6,32.32,32.4,134225.0
2024-05-20 11:00:00,32.39,32.46,32.21,32.38,66871.0,32.39,32.46,32.21,32.38,66871.0
2024-05-20 11:30:00,32.38,32.38,32.16,32.22,64801.0,32.38,32.38,32.16,32.22,64801.0
2024-05-20 12:00:00,32.2,32.23,32.09,32.18,35299.0,32.2,32.23,32.09,32.18,35299.0
2024-05-20 12:30:00,32.22,32.24,31.97,32.03,79665.0,32.22,32.24,31.97,32.03,79665.0
2024-05-20 13:00:00,32.07,32.1,31.9,31.9,93173.0,32.07,32.1,31.9,31.9,93173.0
2024-05-20 13:30:00,31.91,31.95,31.8,31.93,60177.0,31.91,31.95,31.8,31.93,60177.0
2024-05-20 14:00:00,31.95,32.27,31.95,32.24,111275.0,31.95,32.27,31.95,32.24,111275.0
2024-05-20 14:30:00,32.23,32.29,32.19,32.26,17953.0,32.23,32.29,32.19,32.26,17953.0
2024-05-20 15:00:00,32.21,32.24,32.14,32.18,8688.0,32.21,32.24,32.14,32.18,8688.0
2024-05-20 15:30:00,32.19,32.28,32.19,32.24,37986.0,32.19,32.28,32.19,32.24,37986.0
2024-05-21 09:30:00,31.75,31.89,31.66,31.68,169801.0,31.75,31.89,31.66,31.68,169801.0
2024-05-21 10:00:00,31.65,31.95,31.57,31.93,189664.0,31.65,31.95,31.57,31.93,189664.0
2024-05-21 10:30:00,31.93,32.11,31.93,31.95,155360.0,31.93,32.11,31.93,31.95,155360.0
2024-05-21 11:00:00,31.97,32.17,31.93,31.95,94470.0,31.97,32.17,31.93,31.95,94470.0
2024-05-21 11:30:00,31.95,32.02,31.46,31.5,250646.0,31.95,32.02,31.46,31.5,250646.0
2024-05-21 12:00:00,31.51,31.61,31.42,31.59,106845.0,31.51,31.61,31.42,31.59,106845.0
2024-05-21 12:30:00,31.62,31.76,31.56,31.73,33957.0,31.62,31.76,31.56,31.73,33957.0
2024-05-21 13:00:00,31.72,31.9,31.04,31.81,192228.0,31.72,31.9,31.04,31.81,192228.0
2024-05-21 13:30:00,31.8,31.95,31.78,31.87,65194.0,31.8,31.95,31.78,31.87,65194.0
2024-05-21 14:00:00,31.88,32.04,31.74,31.74,217363.0,31.88,32.04,31.74,31.74,217363.0
2024-05-21 14:30:00,31.75,31.82,31.69,31.8,26545.0,31.75,31.82,31.69,31.8,26545.0
2024-05-21 15:00:00,31.8,31.84,31.79,31.8,12647.0,31.8,31.84,31.79,31.8,12647.0
2024-05-21 15:30:00,31.81,31.83,31.75,31.8,55502.0,31.81,31.83,31.75,31.8,55502.0
2024-05-22 09:30:00,31.15,31.15,30.94,31.08,267082.0,31.15,31.15,30.94,31.08,267082.0
2024-05-22 10:00:00,31.07,31.14,30.92,31.11,129773.0,31.07,31.14,30.92,31.11,129773.0
2024-05-22 10:30:00,31.13,31.4,31.11,31.37,321168.0,31.13,31.4,31.11,31.37,321168.0
2024-05-22 11:00:00,31.37,31.5,31.23,31.23,162266.0,31.37,31.5,31.23,31.23,162266.0
2024-05-22 11:30:00,31.25,31.3,31.09,31.12,181567.0,31.25,31.3,31.09,31.12,181567.0
2024-05-22 12:00:00,31.11,31.32,31.01,31.28,94798.0,31.11,31.32,31.01,31.28,94798.0
2024-05-22 12:30:00,31.29,31.44,31.28,31.28,113580.0,31.29,31.44,31.28,31.28,113580.0
2024-05-22 13:00:00,31.28,31.37,31.19,31.19,55974.0,31.28,31.37,31.19,31.19,55974.0
2024-05-22 13:30:00,31.18,31.18,30.99,31.01,182385.0,31.18,31.18,30.99,31.01,182385.0
2024-05-22 14:00:00,31.0,31.0,30.77,30.86,205193.0,31.0,31.0,30.77,30.86,205193.0
2024-05-22 14:30:00,30.86,30.88,30.68,30.73,68775.0,30.86,30.88,30.68,30.73,68775.0
2024-05-22 15:00:00,30.71,30.73,30.67,30.7,35705.0,30.71,30.73,30.67,30.7,35705.0
2024-05-22 15:30:00,30.7,30.75,30.69,30.74,83067.0,30.7,30.75,30.69,30.74,83067.0
2024-05-23 09:30:00,31.5,31.65,31.27,31.37,315749.0,31.5,31.65,31.27,31.37,315749.0
2024-05-23 10:00:00,31.4,31.45,31.18,31.25,238782.0,31.4,31.45,31.18,31.25,238782.0
2024-05-23 10:30:00,31.24,31.24,30.82,30.85,252990.0,31.24,31.24,30.82,30.85,252990.0
2024-05-23 11:00:00,30.85,31.0,30.61,30.67,258483.0,30.85,31.0,30.61,30.67,258483.0
2024-05-23 11:30:00,30.68,30.76,30.47,30.49,225446.0,30.68,30.76,30.47,30.49,225446.0
2024-05-23 12:00:00,30.48,30.74,30.42,30.68,99759.0,30.48,30.74,30.42,30.68,99759.0
2024-05-23 12:30:00,30.67,30.76,30.39,30.42,179944.0,30.67,30.76,30.39,30.42,179944.0
2024-05-23 13:00:00,30.4,30.42,30.17,30.31,159038.0,30.4,30.42,30.17,30.31,159038.0
2024-05-23 13:30:00,30.34,30.34,30.18,30.21,72104.0,30.34,30.34,30.18,30.21,72104.0
2024-05-23 14:00:00,30.21,30.43,30.09,30.39,188146.0,30.21,30.43,30.09,30.39,188146.0
2024-05-23 14:30:00,30.38,30.48,30.38,30.38,55419.0,30.38,30.48,30.38,30.38,55419.0
2024-05-23 15:00:00,30.39,30.4,30.27,30.28,46099.0,30.39,30.4,30.27,30.28,46099.0
2024-05-23 15:30:00,30.29,30.38,30.29,30.37,63810.0,30.29,30.38,30.29,30.37,63810.0
2024-05-24 09:30:00,30.59,30.76,30.55,30.65,97141.0,30.59,30.76,30.55,30.65,97141.0
2024-05-24 10:00:00,30.66,30.85,30.66,30.75,139808.0,30.66,30.85,30.66,30.75,139808.0
2024-05-24 10:30:00,30.77,30.82,30.6,30.68,59176.0,30.77,30.82,30.6,30.68,59176.0
2024-05-24 11:00:00,30.7,30.75,30.5,30.61,67149.0,30.7,30.75,30.5,30.61,67149.0
2024-05-24 11:30:00,30.61,30.94,30.61,30.92,162517.0,30.61,30.94,30.61,30.92,162517.0
2024-05-24 12:00:00,30.92,30.93,30.79,30.88,31875.0,30.92,30.93,30.79,30.88,31875.0
2024-05-24 12:30:00,30.86,30.95,30.83,30.93,60708.0,30.86,30.95,30.83,30.93,60708.0
2024-05-24 13:00:00,30.88,30.98,30.87,30.96,26920.0,30.88,30.98,30.87,30.96,26920.0
2024-05-24 13:30:00,30.96,30.96,30.85,30.9,79567.0,30.96,30.96,30.85,30.9,79567.0
2024-05-24 14:00:00,30.9,31.08,30.8,30.81,65534.0,30.9,31.08,30.8,30.81,65534.0
2024-05-24 14:30:00,30.81,30.99,30.81,30.94,50322.0,30.81,30.99,30.81,30.94,50322.0
2024-05-24 15:00:00,30.91,30.91,30.88,30.9,22285.0,30.91,30.91,30.88,30.9,22285.0
2024-05-24 15:30:00,30.89,30.93,30.88,30.93,72953.0,30.89,30.93,30.88,30.93,72953.0
2024-05-28 09:30:00,32.05,32.24,32.05,32.08,213182.0,32.05,32.24,32.05,32.08,213182.0
2024-05-28 10:00:00,32.07,32.27,31.96,32.23,134429.0,32.07,32.27,31.96,32.23,134429.0
2024-05-28 10:30:00,32.23,32.3,32.16,32.2,70231.0,32.23,32.3,32.16,32.2,70231.0
2024-05-28 11:00:00,32.22,32.43,32.2,32.33,86142.0,32.22,32.43,32.2,32.33,86142.0
2024-05-28 11:30:00,32.36,32.44,32.29,32.44,36020.0,32.36,32.44,32.29,32.44,36020.0
2024-05-28 12:00:00,32.44,32.46,32.37,32.42,68478.0,32.44,32.46,32.37,32.42,68478.0
2024-05-28 12:30:00,32.42,32.53,32.42,32.48,185209.0,32.42,32.53,32.42,32.48,185209.0
2024-05-28 13:00:00,32.48,32.5,32.35,32.48,77484.0,32.48,32.5,32.35,32.48,77484.0
2024-05-28 13:30:00,32.48,32.48,32.35,32.37,111617.0,32.48,32.48,32.35,32.37,111617.0
2024-05-28 14:00:00,32.37,32.52,32.34,32.52,74826.0,32.37,32.52,32.34,32.52,74826.0
2024-05-28 14:30:00,32.52,32.7,32.51,32.69,130926.0,32.52,32.7,32.51,32.69,130926.0
2024-05-28 15:00:00,32.69,32.75,32.67,32.74,52954.0,32.69,32.75,32.67,32.74,52954.0
2024-05-28 15:30:00,32.73,32.74,32.69,32.72,98042.0,32.73,32.74,32.69,32.72,98042.0
2024-05-29 09:30:00,32.7,32.71,32.31,32.42,139560.0,32.7,32.71,32.31,32.42,139560.0
2024-05-29 10:00:00,32.4,32.58,32.32,32.32,166591.0,32.4,32.58,32.32,32.32,166591.0
2024-05-29 10:30:00,32.3,33.05,32.09,32.25,198484.0,32.3,33.05,32.09,32.25,198484.0
2024-05-29 11:00:00,32.24,32.38,32.14,32.18,58454.0,32.24,32.38,32.14,32.18,58454.0
2024-05-29 11:30:00,32.18,32.21,32.03,32.1,52572.0,32.18,32.21,32.03,32.1,52572.0
2024-05-29 12:00:00,32.1,32.17,32.06,32.09,54543.0,32.1,32.17,32.06,32.09,54543.0
2024-05-29 12:30:00,32.11,32.14,32.02,32.08,31141.0,32.11,32.14,32.02,32.08,31141.0
2024-05-29 13:00:00,32.08,32.13,32.06,32.07,39985.0,32.08,32.13,32.06,32.07,39985.0
2024-05-29 13:30:00,32.08,32.21,32.07,32.18,28180.0,32.08,32.21,32.07,32.18,28180.0
2024-05-29 14:00:00,32.18,32.23,32.12,32.15,100256.0,32.18,32.23,32.12,32.15,100256.0
2024-05-29 14:30:00,32.16,32.16,32.01,32.03,20017.0,32.16,32.16,32.01,32.03,20017.0
2024-05-29 15:00:00,32.03,32.05,32.0,32.01,28335.0,32.03,32.05,32.0,32.01,28335.0
2024-05-29 15:30:00,32.02,32.06,31.97,31.99,157810.0,32.02,32.06,31.97,31.99,157810.0
2024-05-30 09:30:00,31.65,32.08,31.63,32.07,86204.0,31.65,32.08,31.63,32.07,86204.0
2024-05-30 10:00:00,32.06,32.18,31.96,32.08,113729.0,32.06,32.18,31.96,32.08,113729.0
2024-05-30 10:30:00,32.06,32.08,31.79,31.98,59454.0,32.06,32.08,31.79,31.98,59454.0
2024-05-30 11:00:00,31.96,32.15,31.68,31.68,248101.0,31.96,32.15,31.68,31.68,248101.0
2024-05-30 11:30:00,31.67,31.69,31.41,31.6,159781.0,31.67,31.69,31.41,31.6,159781.0
2024-05-30 12:00:00,31.61,31.62,31.35,31.36,88112.0,31.61,31.62,31.35,31.36,88112.0
2024-05-30 12:30:00,31.36,31.49,31.27,31.31,222593.0,31.36,31.49,31.27,31.31,222593.0
2024-05-30 13:00:00,31.31,31.35,31.1,31.19,197530.0,31.31,31.35,31.1,31.19,197530.0
2024-05-30 13:30:00,31.2,31.25,31.15,31.15,36552.0,31.2,31.25,31.15,31.15,36552.0
2024-05-30 14:00:00,31.16,31.43,31.16,31.27,151997.0,31.16,31.43,31.16,31.27,151997.0
2024-05-30 14:30:00,31.27,31.38,31.27,31.36,42761.0,31.27,31.38,31.27,31.36,42761.0
2024-05-30 15:00:00,31.35,31.36,31.26,31.27,21443.0,31.35,31.36,31.26,31.27,21443.0
2024-05-30 15:30:00,31.28,31.3,31.19,31.25,115087.0,31.28,31.3,31.19,31.25,115087.0
2024-05-31 09:30:00,31.43,31.58,31.29,31.31,97783.0,31.43,31.58,31.29,31.31,97783.0
2024-05-31 10:00:00,31.36,31.37,31.06,31.15,168586.0,31.36,31.37,31.06,31.15,168586.0
2024-05-31 10:30:00,31.13,31.21,30.91,30.91,195592.0,31.13,31.21,30.91,30.91,195592.0
2024-05-31 11:00:00,30.9,31.08,30.86,30.97,99217.0,30.9,31.08,30.86,30.97,99217.0
2024-05-31 11:30:00,30.97,31.0,30.48,30.66,302304.0,30.97,31.0,30.48,30.66,302304.0
2024-05-31 12:00:00,30.66,31.11,30.58,31.02,204211.0,30.66,31.11,30.58,31.02,204211.0
2024-05-31 12:30:00,31.02,31.03,30.85,31.03,36445.0,31.02,31.03,30.85,31.03,36445.0
2024-05-31 13:00:00,31.01,31.02,30.88,30.94,79874.0,31.01,31.02,30.88,30.94,79874.0
2024-05-31 13:30:00,30.94,31.06,30.88,30.88,36886.0,30.94,31.06,30.88,30.88,36886.0
2024-05-31 14:00:00,30.9,31.05,30.8,30.84,201981.0,30.9,31.05,30.8,30.84,201981.0
2024-05-31 14:30:00,30.85,30.92,30.8,30.92,53010.0,30.85,30.92,30.8,30.92,53010.0
2024-05-31 15:00:00,30.91,30.92,30.84,30.85,47407.0,30.91,30.92,30.84,30.85,47407.0
2024-05-31 15:30:00,30.86,30.93,30.85,30.92,52769.0,30.86,30.93,30.85,30.92,52769.0
2024-06-03 09:30:00,30.45,30.45,29.51,29.59,913979.0,30.45,30.45,29.51,29.59,913979.0
2024-06-03 10:00:00,29.56,29.85,29.25,29.34,737950.0,29.56,29.85,29.25,29.34,737950.0
2024-06-03 10:30:00,29.33,29.58,29.13,29.2,463720.0,29.33,29.58,29.13,29.2,463720.0
2024-06-03 11:00:00,29.2,29.21,28.95,28.96,329742.0,29.2,29.21,28.95,28.96,329742.0
2024-06-03 11:30:00,28.97,29.07,28.82,29.02,375428.0,28.97,29.07,28.82,29.02,375428.0
2024-06-03 12:00:00,29.03,29.24,28.93,28.98,171783.0,29.03,29.24,28.93,28.98,171783.0
2024-06-03 12:30:00,28.98,29.03,28.89,28.95,97581.0,28.98,29.03,28.89,28.95,97581.0
2024-06-03 13:00:00,28.94,28.99,28.85,28.88,86276.0,28.94,28.99,28.85,28.88,86276.0
2024-06-03 13:30:00,28.87,28.98,28.8,28.83,128967.0,28.87,28.98,28.8,28.83,128967.0
2024-06-03 14:00:00,28.84,28.99,28.77,28.97,246971.0,28.84,28.99,28.77,28.97,246971.0
2024-06-03 14:30:00,28.97,29.0,28.87,28.9,91759.0,28.97,29.0,28.87,28.9,91759.0
2024-06-03 15:00:00,28.93,28.96,28.84,28.84,76193.0,28.93,28.96,28.84,28.84,76193.0
2024-06-03 15:30:00,28.85,28.89,28.82,28.87,137016.0,28.85,28.89,28.82,28.87,137016.0
2024-06-04 09:30:00,28.12,28.13,27.73,27.73,456708.0,28.12,28.13,27.73,27.73,456708.0
2024-06-04 10:00:00,27.83,28.25,27.77,28.1,281754.0,27.83,28.25,27.77,28.1,281754.0
2024-06-04 10:30:00,28.12,28.14,27.78,27.89,205217.0,28.12,28.14,27.78,27.89,205217.0
2024-06-04 11:00:00,27.9,28.35,27.82,28.19,180443.0,27.9,28.35,27.82,28.19,180443.0
2024-06-04 11:30:00,28.18,28.18,27.87,27.93,70239.0,28.18,28.18,27.87,27.93,70239.0
2024-06-04 12:00:00,27.95,28.26,27.95,28.24,115385.0,27.95,28.26,27.95,28.24,115385.0
2024-06-04 12:30:00,28.24,28.24,28.01,28.04,118160.0,28.24,28.24,28.01,28.04,118160.0
2024-06-04 13:00:00,28.02,28.27,28.01,28.23,29269.0,28.02,28.27,28.01,28.23,29269.0
2024-06-04 13:30:00,28.24,28.3,28.2,28.29,67883.0,28.24,28.3,28.2,28.29,67883.0
2024-06-04 14:00:00,28.29,28.29,27.98,28.02,100417.0,28.29,28.29,27.98,28.02,100417.0
2024-06-04 14:30:00,28.03,28.16,28.02,28.12,86432.0,28.03,28.16,28.02,28.12,86432.0
2024-06-04 15:00:00,28.11,28.12,28.0,28.05,93675.0,28.11,28.12,28.0,28.05,93675.0
2024-06-04 15:30:00,28.05,28.07,28.02,28.06,123791.0,28.05,28.07,28.02,28.06,123791.0
2024-06-05 09:30:00,28.22,28.32,28.01,28.23,187953.0,28.22,28.32,28.01,28.23,187953.0
2024-06-05 10:00:00,28.21,28.29,28.05,28.21,278191.0,28.21,28.29,28.05,28.21,278191.0
2024-06-05 10:30:00,28.21,28.36,27.97,28.12,375529.0,28.21,28.36,27.97,28.12,375529.0
2024-06-05 11:00:00,28.11,28.11,27.8,27.84,146706.0,28.11,28.11,27.8,27.84,146706.0
2024-06-05 11:30:00,27.88,28.24,27.88,28.2,249061.0,27.88,28.24,27.88,28.2,249061.0
2024-06-05 12:00:00,28.2,28.36,28.12,28.32,116731.0,28.2,28.36,28.12,28.32,116731.0
2024-06-05 12:30:00,28.3,28.42,28.3,28.38,77204.0,28.3,28.42,28.3,28.38,77204.0
2024-06-05 13:00:00,28.38,28.45,28.33,28.41,114830.0,28.38,28.45,28.33,28.41,114830.0
2024-06-05 13:30:00,28.42,28.46,28.36,28.44,62999.0,28.42,28.46,28.36,28.44,62999.0
2024-06-05 14:00:00,28.45,28.46,28.28,28.35,64330.0,28.45,28.46,28.28,28.35,64330.0
2024-06-05 14:30:00,28.34,28.44,28.34,28.42,57329.0,28.34,28.44,28.34,28.42,57329.0
2024-06-05 15:00:00,28.42,28.45,28.35,28.4,78718.0,28.42,28.45,28.35,28.4,78718.0
2024-06-05 15:30:00,28.39,28.41,28.35,28.38,260664.0,28.39,28.41,28.35,28.38,260664.0
2024-06-06 09:30:00,28.64,28.85,28.52,28.63,197862.0,28.64,28.85,28.52,28.63,197862.0
2024-06-06 10:00:00,28.63,28.95,28.6,28.85,130964.0,28.63,28.95,28.6,28.85,130964.0
2024-06-06 10:30:00,28.85,28.85,28.63,28.82,50738.0,28.85,28.85,28.63,28.82,50738.0
2024-06-06 11:00:00,28.81,29.28,28.79,29.26,260661.0,28.81,29.28,28.79,29.26,260661.0
2024-06-06 11:30:00,29.27,29.5,29.22,29.47,271008.0,29.27,29.5,29.22,29.47,271008.0
2024-06-06 12:00:00,29.46,29.52,29.38,29.44,125498.0,29.46,29.52,29.38,29.44,125498.0
2024-06-06 12:30:00,29.45,29.49,29.31,29.32,78773.0,29.45,29.49,29.31,29.32,78773.0
2024-06-06 13:00:00,29.32,29.46,29.28,29.36,42385.0,29.32,29.46,29.28,29.36,42385.0
2024-06-06 13:30:00,29.38,29.46,29.37,29.45,20154.0,29.38,29.46,29.37,29.45,20154.0
2024-06-06 14:00:00,29.45,29.45,29.32,29.35,79288.0,29.45,29.45,29.32,29.35,79288.0
2024-06-06 14:30:00,29.33,29.42,29.32,29.42,29699.0,29.33,29.42,29.32,29.42,29699.0
2024-06-06 15:00:00,29.42,29.43,29.39,29.4,28912.0,29.42,29.43,29.39,29.4,28912.0
2024-06-06 15:30:00,29.39,29.4,29.37,29.39,121408.0,29.39,29.4,29.37,29.39,121408.0
2024-06-07 09:30:00,29.55,29.69,29.38,29.64,132387.0,29.55,29.69,29.38,29.64,132387.0
2024-06-07 10:00:00,29.63,29.82,29.59,29.76,63683.0,29.63,29.82,29.59,29.76,63683.0
2024-06-07 10:30:00,29.75,29.75,29.46,29.6,97797.0,29.75,29.75,29.46,29.6,97797.0
2024-06-07 11:00:00,29.6,29.61,29.33,29.35,85552.0,29.6,29.61,29.33,29.35,85552.0
2024-06-07 11:30:00,29.35,29.47,29.31,29.32,66881.0,29.35,29.47,29.31,29.32,66881.0
2024-06-07 12:00:00,29.33,29.4,29.25,29.4,96610.0,29.33,29.4,29.25,29.4,96610.0
2024-06-07 12:30:00,29.39,29.59,29.36,29.53,252040.0,29.39,29.59,29.36,29.53,252040.0
2024-06-07 13:00:00,29.53,29.53,29.44,29.49,30572.0,29.53,29.53,29.44,29.49,30572.0
2024-06-07 13:30:00,29.48,29.59,29.4,29.51,28424.0,29.48,29.59,29.4,29.51,28424.0
2024-06-07 14:00:00,29.52,29.53,29.41,29.42,53709.0,29.52,29.53,29.41,29.42,53709.0
2024-06-07 14:30:00,29.44,29.44,29.32,29.34,24003.0,29.44,29.44,29.32,29.34,24003.0
2024-06-07 15:00:00,29.34,29.36,29.24,29.25,42395.0,29.34,29.36,29.24,29.25,42395.0
2024-06-07 15:30:00,29.26,29.33,29.23,29.31,77223.0,29.26,29.33,29.23,29.31,77223.0
2024-06-10 09:30:00,29.88,30.09,29.7,30.09,195970.0,29.88,30.09,29.7,30.09,195970.0
2024-06-10 10:00:00,30.09,30.12,29.85,30.03,233278.0,30.09,30.12,29.85,30.03,233278.0
2024-06-10 10:30:00,30.03,30.38,30.02,30.21,216580.0,30.03,30.38,30.02,30.21,216580.0
2024-06-10 11:00:00,30.23,30.57,30.18,30.54,257971.0,30.23,30.57,30.18,30.54,257971.0
2024-06-10 11:30:00,30.54,30.8,30.49,30.78,169925.0,30.54,30.8,30.49,30.78,169925.0
2024-06-10 12:00:00,30.76,30.81,30.65,30.77,132451.0,30.76,30.81,30.65,30.77,132451.0
2024-06-10 12:30:00,30.79,30.9,30.7,30.87,86923.0,30.79,30.9,30.7,30.87,86923.0
2024-06-10 13:00:00,30.87,30.88,30.77,30.8,100771.0,30.87,30.88,30.77,30.8,100771.0
2024-06-10 13:30:00,30.81,30.87,30.8,30.86,102022.0,30.81,30.87,30.8,30.86,102022.0
2024-06-10 14:00:00,30.85,30.88,30.75,30.83,85116.0,30.85,30.88,30.75,30.83,85116.0
2024-06-10 14:30:00,30.85,30.96,30.85,30.94,81357.0,30.85,30.96,30.85,30.94,81357.0
2024-06-10 15:00:00,30.93,30.96,30.9,30.94,119436.0,30.93,30.96,30.9,30.94,119436.0
2024-06-10 15:30:00,30.94,30.95,30.9,30.91,89828.0,30.94,30.95,30.9,30.91,89828.0
2024-06-11 09:30:00,30.93,30.93,30.67,30.72,128977.0,30.93,30.93,30.67,30.72,128977.0
2024-06-11 10:00:00,30.71,30.86,30.62,30.8,117740.0,30.71,30.86,30.62,30.8,117740.0
2024-06-11 10:30:00,30.85,30.9,30.73,30.81,37735.0,30.85,30.9,30.73,30.81,37735.0
2024-06-11 11:00:00,30.83,31.06,30.81,31.02,44405.0,30.83,31.06,30.81,31.02,44405.0
2024-06-11 11:30:00,31.01,31.41,31.01,31.24,165078.0,31.01,31.41,31.01,31.24,165078.0
2024-06-11 12:00:00,31.25,31.31,31.16,31.26,38590.0,31.25,31.31,31.16,31.26,38590.0
2024-06-11 12:30:00,31.26,31.35,31.26,31.35,37370.0,31.26,31.35,31.26,31.35,37370.0
2024-06-11 13:00:00,31.35,31.37,31.24,31.29,28786.0,31.35,31.37,31.24,31.29,28786.0
2024-06-11 13:30:00,31.29,31.3,31.16,31.21,60777.0,31.29,31.3,31.16,31.21,60777.0
2024-06-11 14:00:00,31.21,31.27,31.06,31.08,66572.0,31.21,31.27,31.06,31.08,66572.0
2024-06-11 14:30:00,31.07,31.14,31.04,31.1,34171.0,31.07,31.14,31.04,31.1,34171.0
2024-06-11 15:00:00,31.1,31.11,31.03,31.06,34054.0,31.1,31.11,31.03,31.06,34054.0
2024-06-11 15:30:00,31.05,31.12,31.05,31.08,46880.0,31.05,31.12,31.05,31.08,46880.0
2024-06-12 09:30:00,32.05,32.11,31.93,32.09,247011.0,32.05,32.11,31.93,32.09,247011.0
2024-06-12 10:00:00,32.1,32.11,31.94,32.04,124722.0,32.1,32.11,31.94,32.04,124722.0
2024-06-12 10:30:00,32.03,32.03,31.37,31.39,350876.0,32.03,32.03,31.37,31.39,350876.0
2024-06-12 11:00:00,31.38,31.39,31.17,31.28,185925.0,31.38,31.39,31.17,31.28,185925.0
2024-06-12 11:30:00,31.24,31.43,31.17,31.41,142529.0,31.24,31.43,31.17,31.41,142529.0
2024-06-12 12:00:00,31.4,31.51,31.37,31.49,72089.0,31.4,31.51,31.37,31.49,72089.0
2024-06-12 12:30:00,31.51,31.75,31.5,31.74,73990.0,31.51,31.75,31.5,31.74,73990.0
2024-06-12 13:00:00,31.75,31.84,31.66,31.72,90402.0,31.75,31.84,31.66,31.72,90402.0
2024-06-12 13:30:00,31.68,31.81,31.66,31.74,57993.0,31.68,31.81,31.66,31.74,57993.0
2024-06-12 14:00:00,31.74,31.74,31.47,31.54,160349.0,31.74,31.74,31.47,31.54,160349.0
2024-06-12 14:30:00,31.56,31.6,31.4,31.46,79026.0,31.56,31.6,31.4,31.46,79026.0
2024-06-12 15:00:00,31.44,31.47,31.29,31.31,38202.0,31.44,31.47,31.29,31.31,38202.0
2024-06-12 15:30:00,31.3,31.4,31.29,31.35,98697.0,31.3,31.4,31.29,31.35,98697.0
2024-06-13 09:30:00,31.76,31.9,31.68,31.73,136840.0,31.76,31.9,31.68,31.73,136840.0
2024-06-13 10:00:00,31.7,31.84,31.61,31.79,130370.0,31.7,31.84,31.61,31.79,130370.0
2024-06-13 10:30:00,31.78,31.93,31.69,31.79,78734.0,31.78,31.93,31.69,31.79,78734.0
2024-06-13 11:00:00,31.78,31.78,31.48,31.59,151665.0,31.78,31.78,31.48,31.59,151665.0
2024-06-13 11:30:00,31.58,31.65,31.32,31.44,92532.0,31.58,31.65,31.32,31.44,92532.0
2024-06-13 12:00:00,31.44,31.62,31.41,31.59,69467.0,31.44,31.62,31.41,31.59,69467.0
2024-06-13 12:30:00,31.59,31.73,31.59,31.68,58714.0,31.59,31.73,31.59,31.68,58714.0
2024-06-13 13:00:00,31.65,31.89,31.65,31.82,48079.0,31.65,31.89,31.65,31.82,48079.0
2024-06-13 13:30:00,31.81,31.82,31.65,31.67,58857.0,31.81,31.82,31.65,31.67,58857.0
2024-06-13 14:00:00,31.65,31.69,31.56,31.67,67313.0,31.65,31.69,31.56,31.67,67313.0
2024-06-13 14:30:00,31.66,31.67,31.53,31.54,25951.0,31.66,31.67,31.53,31.54,25951.0
2024-06-13 15:00:00,31.54,31.55,31.44,31.46,28912.0,31.54,31.55,31.44,31.46,28912.0
2024-06-13 15:30:00,31.45,31.46,31.36,31.39,155058.0,31.45,31.46,31.36,31.39,155058.0
2024-06-14 09:30:00,31.99,32.1,31.89,32.01,118162.0,31.99,32.1,31.89,32.01,118162.0
2024-06-14 10:00:00,32.0,32.0,31.58,31.65,118273.0,32.0,32.0,31.58,31.65,118273.0
2024-06-14 10:30:00,31.64,31.76,31.55,31.61,74013.0,31.64,31.76,31.55,31.61,74013.0
2024-06-14 11:00:00,31.61,31.61,31.36,31.47,121296.0,31.61,31.61,31.36,31.47,121296.0
2024-06-14 11:30:00,31.45,31.58,31.33,31.56,111861.0,31.45,31.58,31.33,31.56,111861.0
2024-06-14 12:00:00,31.56,31.6,31.49,31.55,102026.0,31.56,31.6,31.49,31.55,102026.0
2024-06-14 12:30:00,31.54,31.65,31.52,31.64,36210.0,31.54,31.65,31.52,31.64,36210.0
2024-06-14 13:00:00,31.58,31.71,31.57,31.61,42117.0,31.58,31.71,31.57,31.61,42117.0
2024-06-14 13:30:00,31.58,31.65,31.48,31.51,45405.0,31.58,31.65,31.48,31.51,45405.0
2024-06-14 14:00:00,31.51,31.54,31.35,31.36,343939.0,31.51,31.54,31.35,31.36,343939.0
2024-06-14 14:30:00,31.38,31.44,31.37,31.42,47861.0,31.38,31.44,31.37,31.42,47861.0
2024-06-14 15:00:00,31.42,31.44,31.37,31.38,63683.0,31.42,31.44,31.37,31.38,63683.0
2024-06-14 15:30:00,31.38,31.38,31.3,31.32,325441.0,31.38,31.38,31.3,31.32,325441.0
2024-06-17 09:30:00,31.68,31.81,31.62,31.75,129883.0,31.68,31.81,31.62,31.75,129883.0
2024-06-17 10:00:00,31.75,31.85,31.68,31.83,54616.0,31.75,31.85,31.68,31.83,54616.0
2024-06-17 10:30:00,31.84,31.88,31.7,31.73,37033.0,31.84,31.88,31.7,31.73,37033.0
2024-06-17 11:00:00,31.75,32.01,31.75,31.93,170755.0,31.75,32.01,31.75,31.93,170755.0
2024-06-17 11:30:00,31.92,31.94,31.65,31.79,50117.0,31.92,31.94,31.65,31.79,50117.0
2024-06-17 12:00:00,31.79,31.98,31.77,31.94,38571.0,31.79,31.98,31.77,31.94,38571.0
2024-06-17 12:30:00,31.96,32.01,31.91,31.96,175303.0,31.96,32.01,31.91,31.96,175303.0
2024-06-17 13:00:00,31.95,32.02,31.94,32.01,52994.0,31.95,32.02,31.94,32.01,52994.0
2024-06-17 13:30:00,32.01,32.04,31.92,32.03,35486.0,32.01,32.04,31.92,32.03,35486.0
2024-06-17 14:00:00,32.02,32.23,31.97,32.21,60250.0,32.02,32.23,31.97,32.21,60250.0
2024-06-17 14:30:00,32.22,32.36,32.2,32.26,57884.0,32.22,32.36,32.2,32.26,57884.0
2024-06-17 15:00:00,32.25,32.37,32.24,32.37,56317.0,32.25,32.37,32.24,32.37,56317.0
2024-06-17 15:30:00,32.37,32.37,32.26,32.27,85263.0,32.37,32.37,32.26,32.27,85263.0
2024-06-18 09:30:00,32.31,32.64,32.26,32.61,220288.0,32.31,32.64,32.26,32.61,220288.0
2024-06-18 10:00:00,32.6,32.72,32.52,32.71,92053.0,32.6,32.72,32.52,32.71,92053.0
2024-06-18 10:30:00,32.71,32.76,32.65,32.76,60579.0,32.71,32.76,32.65,32.76,60579.0
2024-06-18 11:00:00,32.75,32.82,32.61,32.7,87811.0,32.75,32.82,32.61,32.7,87811.0
2024-06-18 11:30:00,32.7,32.82,32.59,32.6,206110.0,32.7,32.82,32.59,32.6,206110.0
2024-06-18 12:00:00,32.6,32.68,32.53,32.58,58263.0,32.6,32.68,32.53,32.58,58263.0
2024-06-18 12:30:00,32.55,32.64,32.53,32.64,38311.0,32.55,32.64,32.53,32.64,38311.0
2024-06-18 13:00:00,32.61,32.71,32.57,32.69,18243.0,32.61,32.71,32.57,32.69,18243.0
2024-06-18 13:30:00,32.69,32.72,32.66,32.71,15037.0,32.69,32.72,32.66,32.71,15037.0
2024-06-18 14:00:00,32.71,33.12,32.65,33.12,101025.0,32.71,33.12,32.65,33.12,101025.0
2024-06-18 14:30:00,33.11,33.11,32.95,33.04,49993.0,33.11,33.11,32.95,33.04,49993.0
2024-06-18 15:00:00,33.03,33.05,32.96,33.01,40570.0,33.03,33.05,32.96,33.01,40570.0
2024-06-18 15:30:00,32.99,33.04,32.98,33.0,74880.0,32.99,33.04,32.98,33.0,74880.0
2024-06-20 09:30:00,33.49,33.58,33.4,33.47,139585.0,33.49,33.58,33.4,33.47,139585.0
2024-06-20 10:00:00,33.48,33.55,33.44,33.48,94608.0,33.48,33.55,33.44,33.48,94608.0
2024-06-20 10:30:00,33.48,33.54,33.38,33.43,52183.0,33.48,33.54,33.38,33.43,52183.0
2024-06-20 11:00:00,33.43,33.64,33.19,33.22,222055.0,33.43,33.64,33.19,33.22,222055.0
2024-06-20 11:30:00,33.21,33.34,33.18,33.25,40029.0,33.21,33.34,33.18,33.25,40029.0
2024-06-20 12:00:00,33.24,33.34,33.19,33.26,36648.0,33.24,33.34,33.19,33.26,36648.0
2024-06-20 12:30:00,33.26,33.35,33.22,33.35,17672.0,33.26,33.35,33.22,33.35,17672.0
2024-06-20 13:00:00,33.36,33.46,33.31,33.39,25002.0,33.36,33.46,33.31,33.39,25002.0
2024-06-20 13:30:00,33.36,33.44,33.31,33.33,30002.0,33.36,33.44,33.31,33.33,30002.0
2024-06-20 14:00:00,33.34,33.4,33.24,33.38,11189.0,33.34,33.4,33.24,33.38,11189.0
2024-06-20 14:30:00,33.4,33.47,33.4,33.47,13979.0,33.4,33.47,33.4,33.47,13979.0
2024-06-20 15:00:00,33.47,33.47,33.41,33.43,27205.0,33.47,33.47,33.41,33.43,27205.0
2024-06-20 15:30:00,33.42,33.42,33.32,33.34,49596.0,33.42,33.42,33.32,33.34,49596.0
2024-06-21 09:30:00,33.36,33.41,33.24,33.31,69676.0,33.36,33.41,33.24,33.31,69676.0
2024-06-21 10:00:00,33.31,33.49,33.3,33.45,39813.0,33.31,33.49,33.3,33.45,39813.0
2024-06-21 10:30:00,33.46,33.66,33.45,33.61,161791.0,33.46,33.66,33.45,33.61,161791.0
2024-06-21 11:00:00,33.62,33.62,33.19,33.42,131845.0,33.62,33.62,33.19,33.42,131845.0
2024-06-21 11:30:00,33.43,33.45,33.22,33.25,42803.0,33.43,33.45,33.22,33.25,42803.0
2024-06-21 12:00:00,33.25,33.26,32.88,32.91,90910.0,33.25,33.26,32.88,32.91,90910.0
2024-06-21 12:30:00,32.92,33.0,32.88,32.88,54045.0,32.92,33.0,32.88,32.88,54045.0
2024-06-21 13:00:00,32.87,32.98,32.79,32.92,56450.0,32.87,32.98,32.79,32.92,56450.0
2024-06-21 13:30:00,32.93,32.94,32.81,32.89,40714.0,32.93,32.94,32.81,32.89,40714.0
2024-06-21 14:00:00,32.9,32.99,32.68,32.92,57534.0,32.9,32.99,32.68,32.92,57534.0
2024-06-21 14:30:00,32.91,32.93,32.85,32.87,19274.0,32.91,32.93,32.85,32.87,19274.0
2024-06-21 15:00:00,32.86,32.93,32.83,32.9,37588.0,32.86,32.93,32.83,32.9,37588.0
2024-06-21 15:30:00,32.91,32.94,32.87,32.93,67291.0,32.91,32.94,32.87,32.93,67291.0
2024-06-24 09:30:00,32.92,33.31,32.92,33.28,75684.0,32.92,33.31,32.92,33.28,75684.0
2024-06-24 10:00:00,33.3,33.45,33.25,33.42,65942.0,33.3,33.45,33.25,33.42,65942.0
2024-06-24 10:30:00,33.43,33.43,33.16,33.24,56999.0,33.43,33.43,33.16,33.24,56999.0
2024-06-24 11:00:00,33.24,33.67,33.24,33.61,97669.0,33.24,33.67,33.24,33.61,97669.0
2024-06-24 11:30:00,33.64,33.65,33.52,33.62,23260.0,33.64,33.65,33.52,33.62,23260.0
2024-06-24 12:00:00,33.62,33.68,33.62,33.65,66766.0,33.62,33.68,33.62,33.65,66766.0
2024-06-24 12:30:00,33.65,33.72,33.63,33.69,241551.0,33.65,33.72,33.63,33.69,241551.0
2024-06-24 13:00:00,33.69,33.73,33.61,33.64,26769.0,33.69,33.73,33.61,33.64,26769.0
2024-06-24 13:30:00,33.64,33.72,33.64,33.71,37056.0,33.64,33.72,33.64,33.71,37056.0
2024-06-24 14:00:00,33.72,33.72,33.64,33.64,34453.0,33.72,33.72,33.64,33.64,34453.0
2024-06-24 14:30:00,33.64,33.68,33.63,33.64,13741.0,33.64,33.68,33.63,33.64,13741.0
2024-06-24 15:00:00,33.64,33.71,33.64,33.69,22275.0,33.64,33.71,33.64,33.69,22275.0
2024-06-24 15:30:00,33.68,33.72,33.67,33.67,114121.0,33.68,33.72,33.67,33.67,114121.0
2024-06-25 09:30:00,33.57,33.6,33.37,33.52,99715.0,33.57,33.6,33.37,33.52,99715.0
2024-06-25 10:00:00,33.52,33.67,33.48,33.64,36681.0,33.52,33.67,33.48,33.64,36681.0
2024-06-25 10:30:00,33.65,33.79,33.56,33.75,39611.0,33.65,33.79,33.56,33.75,39611.0
2024-06-25 11:00:00,33.74,33.83,33.5,33.51,66848.0,33.74,33.83,33.5,33.51,66848.0
2024-06-25 11:30:00,33.49,33.59,33.35,33.41,77426.0,33.49,33.59,33.35,33.41,77426.0
2024-06-25 12:00:00,33.42,33.46,33.33,33.39,25239.0,33.42,33.46,33.33,33.39,25239.0
2024-06-25 12:30:00,33.39,33.39,33.21,33.33,37956.0,33.39,33.39,33.21,33.33,37956.0
2024-06-25 13:00:00,33.33,33.34,33.26,33.27,18233.0,33.33,33.34,33.26,33.27,18233.0
2024-06-25 13:30:00,33.27,33.42,33.21,33.4,34841.0,33.27,33.42,33.21,33.4,34841.0
2024-06-25 14:00:00,33.38,33.38,33.15,33.17,21579.0,33.38,33.38,33.15,33.17,21579.0
2024-06-25 14:30:00,33.18,33.19,33.07,33.13,63377.0,33.18,33.19,33.07,33.13,63377.0
2024-06-25 15:00:00,33.14,33.18,33.08,33.17,34197.0,33.14,33.18,33.08,33.17,34197.0
2024-06-25 15:30:00,33.18,33.2,33.14,33.18,18107.0,33.18,33.2,33.14,33.18,18107.0
2024-06-26 09:30:00,33.31,33.56,33.09,33.51,76856.0,33.31,33.56,33.09,33.51,76856.0
2024-06-26 10:00:00,33.5,33.66,33.46,33.56,39801.0,33.5,33.66,33.46,33.56,39801.0
2024-06-26 10:30:00,33.57,33.58,32.87,33.23,273801.0,33.57,33.58,32.87,33.23,273801.0
2024-06-26 11:00:00,33.26,33.39,32.9,32.92,70816.0,33.26,33.39,32.9,32.92,70816.0
2024-06-26 11:30:00,32.93,33.23,32.83,33.23,167143.0,32.93,33.23,32.83,33.23,167143.0
2024-06-26 12:00:00,33.21,33.45,33.11,33.32,41667.0,33.21,33.45,33.11,33.32,41667.0
2024-06-26 12:30:00,33.33,33.49,33.33,33.46,35208.0,33.33,33.49,33.33,33.46,35208.0
2024-06-26 13:00:00,33.47,33.74,33.4,33.72,95423.0,33.47,33.74,33.4,33.72,95423.0
2024-06-26 13:30:00,33.7,33.78,33.61,33.66,38863.0,33.7,33.78,33.61,33.66,38863.0
2024-06-26 14:00:00,33.66,33.7,33.34,33.34,41714.0,33.66,33.7,33.34,33.34,41714.0
2024-06-26 14:30:00,33.36,33.36,33.27,33.29,26998.0,33.36,33.36,33.27,33.29,26998.0
2024-06-26 15:00:00,33.29,33.29,33.19,33.19,17060.0,33.29,33.29,33.19,33.19,17060.0
2024-06-26 15:30:00,33.19,33.19,33.12,33.15,54478.0,33.19,33.19,33.12,33.15,54478.0
2024-06-27 09:30:00,33.8,33.85,33.61,33.79,120857.0,33.8,33.85,33.61,33.79,120857.0
2024-06-27 10:00:00,33.79,33.95,33.68,33.75,74188.0,33.79,33.95,33.68,33.75,74188.0
2024-06-27 10:30:00,33.78,33.89,33.71,33.81,55396.0,33.78,33.89,33.71,33.81,55396.0
2024-06-27 11:00:00,33.81,33.88,33.72,33.81,106085.0,33.81,33.88,33.72,33.81,106085.0
2024-06-27 11:30:00,33.82,33.9,33.46,33.58,67000.0,33.82,33.9,33.46,33.58,67000.0
2024-06-27 12:00:00,33.58,33.58,33.34,33.39,43673.0,33.58,33.58,33.34,33.39,43673.0
2024-06-27 12:30:00,33.41,33.62,33.41,33.57,45039.0,33.41,33.62,33.41,33.57,45039.0
2024-06-27 13:00:00,33.55,33.57,33.48,33.48,33990.0,33.55,33.57,33.48,33.48,33990.0
2024-06-27 13:30:00,33.49,33.62,33.47,33.61,15668.0,33.49,33.62,33.47,33.61,15668.0
2024-06-27 14:00:00,33.58,33.72,33.57,33.7,47939.0,33.58,33.72,33.57,33.7,47939.0
2024-06-27 14:30:00,33.7,33.75,33.67,33.71,30312.0,33.7,33.75,33.67,33.71,30312.0
2024-06-27 15:00:00,33.72,33.84,33.71,33.81,31916.0,33.72,33.84,33.71,33.81,31916.0
2024-06-27 15:30:00,33.81,33.82,33.74,33.75,53124.0,33.81,33.82,33.74,33.75,53124.0
2024-06-28 09:30:00,33.94,33.96,33.57,33.57,103592.0,33.94,33.96,33.57,33.57,103592.0
2024-06-28 10:00:00,33.6,33.6,33.25,33.37,154659.0,33.6,33.6,33.25,33.37,154659.0
2024-06-28 10:30:00,33.38,33.55,33.3,33.51,101890.0,33.38,33.55,33.3,33.51,101890.0
2024-06-28 11:00:00,33.51,33.6,33.38,33.41,66361.0,33.51,33.6,33.38,33.41,66361.0
2024-06-28 11:30:00,33.45,33.64,33.29,33.64,41035.0,33.45,33.64,33.29,33.64,41035.0
2024-06-28 12:00:00,33.63,33.75,33.48,33.48,16668.0,33.63,33.75,33.48,33.48,16668.0
2024-06-28 12:30:00,33.48,33.52,33.29,33.44,33117.0,33.48,33.52,33.29,33.44,33117.0
2024-06-28 13:00:00,33.43,33.57,33.37,33.53,25973.0,33.43,33.57,33.37,33.53,25973.0
2024-06-28 13:30:00,33.52,33.56,33.48,33.49,13421.0,33.52,33.56,33.48,33.49,13421.0
2024-06-28 14:00:00,33.48,33.57,33.46,33.49,11849.0,33.48,33.57,33.46,33.49,11849.0
2024-06-28 14:30:00,33.48,33.51,33.35,33.38,13755.0,33.48,33.51,33.35,33.38,13755.0
2024-06-28 15:00:00,33.38,33.41,33.32,33.39,28788.0,33.38,33.41,33.32,33.39,28788.0
2024-06-28 15:30:00,33.4,33.49,33.38,33.49,46345.0,33.4,33.49,33.38,33.49,46345.0
2024-07-01 09:30:00,34.03,34.27,33.99,34.1,139952.0,34.03,34.27,33.99,34.1,139952.0
2024-07-01 10:00:00,34.1,34.1,33.74,33.82,106659.0,34.1,34.1,33.74,33.82,106659.0
2024-07-01 10:30:00,33.81,34.17,33.73,34.17,97443.0,33.81,34.17,33.73,34.17,97443.0
2024-07-01 11:00:00,34.2,34.38,34.11,34.38,139854.0,34.2,34.38,34.11,34.38,139854.0
2024-07-01 11:30:00,34.38,34.51,34.38,34.49,94901.0,34.38,34.51,34.38,34.49,94901.0
2024-07-01 12:00:00,34.49,34.59,34.44,34.58,68300.0,34.49,34.59,34.44,34.58,68300.0
2024-07-01 12:30:00,34.57,34.62,34.52,34.59,39021.0,34.57,34.62,34.52,34.59,39021.0
2024-07-01 13:00:00,34.58,34.65,34.51,34.64,41047.0,34.58,34.65,34.51,34.64,41047.0
2024-07-01 13:30:00,34.6,34.63,34.53,34.61,22796.0,34.6,34.63,34.53,34.61,22796.0
2024-07-01 14:00:00,34.62,34.74,34.58,34.72,79082.0,34.62,34.74,34.58,34.72,79082.0
2024-07-01 14:30:00,34.73,34.81,34.71,34.78,62620.0,34.73,34.81,34.71,34.78,62620.0
2024-07-01 15:00:00,34.77,34.9,34.77,34.89,42914.0,34.77,34.9,34.77,34.89,42914.0
2024-07-01 15:30:00,34.89,34.9,34.77,34.79,93165.0,34.89,34.9,34.77,34.79,93165.0
2024-07-02 09:30:00,35.05,35.09,34.92,35.05,129213.0,35.05,35.09,34.92,35.05,129213.0
2024-07-02 10:00:00,35.03,35.04,34.74,34.89,140379.0,35.03,35.04,34.74,34.89,140379.0
2024-07-02 10:30:00,34.87,34.99,34.77,34.78,87579.0,34.87,34.99,34.77,34.78,87579.0
2024-07-02 11:00:00,34.8,34.97,34.72,34.94,91757.0,34.8,34.97,34.72,34.94,91757.0
2024-07-02 11:30:00,34.94,35.04,34.65,34.69,89994.0,34.94,35.04,34.65,34.69,89994.0
2024-07-02 12:00:00,34.7,34.89,34.64,34.86,38462.0,34.7,34.89,34.64,34.86,38462.0
2024-07-02 12:30:00,34.86,34.91,34.78,34.82,35197.0,34.86,34.91,34.78,34.82,35197.0
2024-07-02 13:00:00,34.85,34.9,34.73,34.74,20949.0,34.85,34.9,34.73,34.74,20949.0
2024-07-02 13:30:00,34.76,34.79,34.7,34.77,22439.0,34.76,34.79,34.7,34.77,22439.0
2024-07-02 14:00:00,34.78,34.78,34.48,34.52,83996.0,34.78,34.78,34.48,34.52,83996.0
2024-07-02 14:30:00,34.51,34.63,34.49,34.62,17116.0,34.51,34.63,34.49,34.62,17116.0
2024-07-02 15:00:00,34.6,34.65,34.59,34.64,24004.0,34.6,34.65,34.59,34.64,24004.0
2024-07-02 15:30:00,34.63,34.71,34.61,34.7,26531.0,34.63,34.71,34.61,34.7,26531.0
2024-07-03 09:30:00,34.68,34.93,34.66,34.88,64582.0,34.68,34.93,34.66,34.88,64582.0
2024-07-03 10:00:00,34.88,34.97,34.82,34.9,93573.0,34.88,34.97,34.82,34.9,93573.0
2024-07-03 10:30:00,34.9,35.13,34.38,34.44,304474.0,34.9,35.13,34.38,34.44,304474.0
2024-07-03 11:00:00,34.48,34.78,34.48,34.7,90179.0,34.48,34.78,34.48,34.7,90179.0
2024-07-03 11:30:00,34.7,34.78,34.49,34.74,43286.0,34.7,34.78,34.49,34.74,43286.0
2024-07-03 12:00:00,34.72,34.73,34.61,34.66,12888.0,34.72,34.73,34.61,34.66,12888.0
2024-07-03 12:30:00,34.69,34.95,34.69,34.89,59073.0,34.69,34.95,34.69,34.89,59073.0
2024-07-05 09:30:00,35.3,35.48,35.21,35.42,100371.0,35.3,35.48,35.21,35.42,100371.0
2024-07-05 10:00:00,35.41,35.45,35.12,35.28,47239.0,35.41,35.45,35.12,35.28,47239.0
2024-07-05 10:30:00,35.27,35.52,35.19,35.48,61425.0,35.27,35.52,35.19,35.48,61425.0
2024-07-05 11:00:00,35.49,35.71,35.49,35.62,99119.0,35.49,35.71,35.49,35.62,99119.0
2024-07-05 11:30:00,35.61,35.63,35.49,35.52,37126.0,35.61,35.63,35.49,35.52,37126.0
2024-07-05 12:00:00,35.51,35.53,35.33,35.34,38464.0,35.51,35.53,35.33,35.34,38464.0
2024-07-05 12:30:00,35.33,35.44,35.3,35.34,20115.0,35.33,35.44,35.3,35.34,20115.0
2024-07-05 13:00:00,35.31,35.35,35.01,35.16,81847.0,35.31,35.35,35.01,35.16,81847.0
2024-07-05 13:30:00,35.16,35.18,34.85,34.88,119062.0,35.16,35.18,34.85,34.88,119062.0
2024-07-05 14:00:00,34.91,34.93,34.72,34.74,54518.0,34.91,34.93,34.72,34.74,54518.0
2024-07-05 14:30:00,34.75,34.92,34.75,34.91,56494.0,34.75,34.92,34.75,34.91,56494.0
2024-07-05 15:00:00,34.91,34.92,34.83,34.84,31644.0,34.91,34.92,34.83,34.84,31644.0
2024-07-05 15:30:00,34.84,34.89,34.82,34.87,73995.0,34.84,34.89,34.82,34.87,73995.0
2024-07-08 09:30:00,34.31,34.48,34.16,34.46,167837.0,34.31,34.48,34.16,34.46,167837.0
2024-07-08 10:00:00,34.47,34.6,34.37,34.53,71507.0,34.47,34.6,34.37,34.53,71507.0
2024-07-08 10:30:00,34.53,34.6,34.47,34.48,42262.0,34.53,34.6,34.47,34.48,42262.0
2024-07-08 11:00:00,34.49,34.59,34.43,34.49,38311.0,34.49,34.59,34.43,34.49,38311.0
2024-07-08 11:30:00,34.48,34.49,34.19,34.23,51204.0,34.48,34.49,34.19,34.23,51204.0
2024-07-08 12:00:00,34.21,34.33,34.18,34.33,27220.0,34.21,34.33,34.18,34.33,27220.0
2024-07-08 12:30:00,34.33,34.41,34.2,34.37,15276.0,34.33,34.41,34.2,34.37,15276.0
2024-07-08 13:00:00,34.36,34.48,34.35,34.38,50176.0,34.36,34.48,34.35,34.38,50176.0
2024-07-08 13:30:00,34.42,34.47,34.23,34.31,36378.0,34.42,34.47,34.23,34.31,36378.0
2024-07-08 14:00:00,34.32,34.41,34.19,34.3,58423.0,34.32,34.41,34.19,34.3,58423.0
2024-07-08 14:30:00,34.31,34.31,34.18,34.2,34623.0,34.31,34.31,34.18,34.2,34623.0
2024-07-08 15:00:00,34.2,34.25,34.18,34.24,62483.0,34.2,34.25,34.18,34.24,62483.0
2024-07-08 15:30:00,34.24,34.29,34.24,34.28,29364.0,34.24,34.29,34.24,34.28,29364.0
2024-07-09 09:30:00,34.0,34.07,33.86,33.87,108943.0,34.0,34.07,33.86,33.87,108943.0
2024-07-09 10:00:00,33.88,34.16,33.86,34.16,49521.0,33.88,34.16,33.86,34.16,49521.0
2024-07-09 10:30:00,34.17,34.36,34.16,34.29,47870.0,34.17,34.36,34.16,34.29,47870.0
2024-07-09 11:00:00,34.31,34.4,33.72,33.75,79930.0,34.31,34.4,33.72,33.75,79930.0
2024-07-09 11:30:00,33.74,34.05,33.57,33.74,105709.0,33.74,34.05,33.57,33.74,105709.0
2024-07-09 12:00:00,33.76,33.76,33.44,33.58,74174.0,33.76,33.76,33.44,33.58,74174.0
2024-07-09 12:30:00,33.58,33.8,33.58,33.8,50809.0,33.58,33.8,33.58,33.8,50809.0
2024-07-09 13:00:00,33.8,34.03,33.8,33.89,74240.0,33.8,34.03,33.8,33.89,74240.0
2024-07-09 13:30:00,33.92,33.93,33.7,33.72,28118.0,33.92,33.93,33.7,33.72,28118.0
2024-07-09 14:00:00,33.75,33.75,33.39,33.53,39287.0,33.75,33.75,33.39,33.53,39287.0
2024-07-09 14:30:00,33.52,33.61,33.51,33.59,36550.0,33.52,33.61,33.51,33.59,36550.0
2024-07-09 15:00:00,33.58,33.58,33.51,33.53,10879.0,33.58,33.58,33.51,33.53,10879.0
2024-07-09 15:30:00,33.52,33.58,33.49,33.56,38557.0,33.52,33.58,33.49,33.56,38557.0
2024-07-10 09:30:00,33.27,33.4,33.09,33.31,103578.0,33.27,33.4,33.09,33.31,103578.0
2024-07-10 10:00:00,33.3,33.47,33.23,33.44,81129.0,33.3,33.47,33.23,33.44,81129.0
2024-07-10 10:30:00,33.41,33.65,33.35,33.54,114718.0,33.41,33.65,33.35,33.54,114718.0
2024-07-10 11:00:00,33.55,34.0,33.55,33.93,123594.0,33.55,34.0,33.55,33.93,123594.0
2024-07-10 11:30:00,33.94,34.07,33.89,34.03,55002.0,33.94,34.07,33.89,34.03,55002.0
2024-07-10 12:00:00,34.05,34.05,33.91,33.96,80242.0,34.05,34.05,33.91,33.96,80242.0
2024-07-10 12:30:00,33.95,33.96,33.74,33.76,42503.0,33.95,33.96,33.74,33.76,42503.0
2024-07-10 13:00:00,33.75,33.77,33.55,33.59,43527.0,33.75,33.77,33.55,33.59,43527.0
2024-07-10 13:30:00,33.62,33.79,33.54,33.76,57581.0,33.62,33.79,33.54,33.76,57581.0
2024-07-10 14:00:00,33.77,33.81,33.55,33.61,51129.0,33.77,33.81,33.55,33.61,51129.0
2024-07-10 14:30:00,33.64,33.8,33.63,33.77,109332.0,33.64,33.8,33.63,33.77,109332.0
2024-07-10 15:00:00,33.78,33.83,33.74,33.82,119425.0,33.78,33.83,33.74,33.82,119425.0
2024-07-10 15:30:00,33.8,33.87,33.79,33.84,219952.0,33.8,33.87,33.79,33.84,219952.0
2024-07-11 09:30:00,33.46,33.61,33.29,33.53,181008.0,33.46,33.61,33.29,33.53,181008.0
2024-07-11 10:00:00,33.52,33.61,33.4,33.47,126081.0,33.52,33.61,33.4,33.47,126081.0
2024-07-11 10:30:00,33.46,33.94,33.45,33.89,108360.0,33.46,33.94,33.45,33.89,108360.0
2024-07-11 11:00:00,33.9,33.99,33.72,33.78,65466.0,33.9,33.99,33.72,33.78,65466.0
2024-07-11 11:30:00,33.78,33.9,33.74,33.78,53745.0,33.78,33.9,33.74,33.78,53745.0
2024-07-11 12:00:00,33.79,33.8,33.62,33.71,29645.0,33.79,33.8,33.62,33.71,29645.0
2024-07-11 12:30:00,33.7,33.7,33.41,33.43,38109.0,33.7,33.7,33.41,33.43,38109.0
2024-07-11 13:00:00,33.43,33.73,33.43,33.7,61198.0,33.43,33.73,33.43,33.7,61198.0
2024-07-11 13:30:00,33.68,33.78,33.66,33.78,51490.0,33.68,33.78,33.66,33.78,51490.0
2024-07-11 14:00:00,33.77,33.85,33.67,33.76,86575.0,33.77,33.85,33.67,33.76,86575.0
2024-07-11 14:30:00,33.75,33.91,33.75,33.9,44836.0,33.75,33.91,33.75,33.9,44836.0
2024-07-11 15:00:00,33.9,33.9,33.85,33.89,50153.0,33.9,33.9,33.85,33.89,50153.0
2024-07-11 15:30:00,33.9,33.97,33.89,33.95,68231.0,33.9,33.97,33.89,33.95,68231.0
2024-07-12 09:30:00,34.07,34.11,33.76,33.86,123745.0,34.07,34.11,33.76,33.86,123745.0
2024-07-12 10:00:00,33.86,34.09,33.77,34.0,74843.0,33.86,34.09,33.77,34.0,74843.0
2024-07-12 10:30:00,34.02,34.1,33.86,33.91,35844.0,34.02,34.1,33.86,33.91,35844.0
2024-07-12 11:00:00,33.9,34.01,33.87,33.98,45603.0,33.9,34.01,33.87,33.98,45603.0
2024-07-12 11:30:00,33.98,34.04,33.63,33.77,167451.0,33.98,34.04,33.63,33.77,167451.0
2024-07-12 12:00:00,33.8,33.87,33.64,33.74,73447.0,33.8,33.87,33.64,33.74,73447.0
2024-07-12 12:30:00,33.72,33.87,33.7,33.85,70642.0,33.72,33.87,33.7,33.85,70642.0
2024-07-12 13:00:00,33.85,33.85,33.65,33.65,53716.0,33.85,33.85,33.65,33.65,53716.0
2024-07-12 13:30:00,33.65,33.74,33.58,33.73,36762.0,33.65,33.74,33.58,33.73,36762.0
2024-07-12 14:00:00,33.74,33.75,33.53,33.54,86399.0,33.74,33.75,33.53,33.54,86399.0
2024-07-12 14:30:00,33.54,33.61,33.5,33.59,12667.0,33.54,33.61,33.5,33.59,12667.0
2024-07-12 15:00:00,33.58,33.62,33.56,33.61,10917.0,33.58,33.62,33.56,33.61,10917.0
2024-07-12 15:30:00,33.61,33.62,33.55,33.62,39951.0,33.61,33.62,33.55,33.62,39951.0
2024-07-15 09:30:00,33.58,33.61,33.13,33.34,176637.0,33.58,33.61,33.13,33.34,176637.0
2024-07-15 10:00:00,33.33,33.46,33.18,33.33,166966.0,33.33,33.46,33.18,33.33,166966.0
2024-07-15 10:30:00,33.33,33.43,33.23,33.41,77181.0,33.33,33.43,33.23,33.41,77181.0
2024-07-15 11:00:00,33.41,33.63,33.38,33.47,82191.0,33.41,33.63,33.38,33.47,82191.0
2024-07-15 11:30:00,33.47,33.6,33.38,33.47,49968.0,33.47,33.6,33.38,33.47,49968.0
2024-07-15 12:00:00,33.43,33.57,33.42,33.56,38129.0,33.43,33.57,33.42,33.56,38129.0
2024-07-15 12:30:00,33.55,33.62,33.49,33.52,28167.0,33.55,33.62,33.49,33.52,28167.0
2024-07-15 13:00:00,33.5,33.54,33.38,33.38,19283.0,33.5,33.54,33.38,33.38,19283.0
2024-07-15 13:30:00,33.4,33.45,33.38,33.4,30457.0,33.4,33.45,33.38,33.4,30457.0
2024-07-15 14:00:00,33.39,33.49,33.31,33.42,36381.0,33.39,33.49,33.31,33.42,36381.0
2024-07-15 14:30:00,33.43,33.49,33.41,33.43,9283.0,33.43,33.49,33.41,33.43,9283.0
2024-07-15 15:00:00,33.43,33.53,33.42,33.5,20172.0,33.43,33.53,33.42,33.5,20172.0
2024-07-15 15:30:00,33.51,33.51,33.39,33.47,31228.0,33.51,33.51,33.39,33.47,31228.0
2024-07-16 09:30:00,32.38,32.56,32.36,32.48,193783.0,32.38,32.56,32.36,32.48,193783.0
2024-07-16 10:00:00,32.46,32.61,32.4,32.54,98291.0,32.46,32.61,32.4,32.54,98291.0
2024-07-16 10:30:00,32.53,32.85,32.52,32.85,109140.0,32.53,32.85,32.52,32.85,109140.0
2024-07-16 11:00:00,32.86,32.91,32.72,32.78,98928.0,32.86,32.91,32.72,32.78,98928.0
2024-07-16 11:30:00,32.78,32.85,32.59,32.73,45633.0,32.78,32.85,32.59,32.73,45633.0
2024-07-16 12:00:00,32.73,32.84,32.65,32.74,39332.0,32.73,32.84,32.65,32.74,39332.0
2024-07-16 12:30:00,32.74,32.76,32.62,32.66,30170.0,32.74,32.76,32.62,32.66,30170.0
2024-07-16 13:00:00,32.66,32.81,32.62,32.76,21841.0,32.66,32.81,32.62,32.76,21841.0
2024-07-16 13:30:00,32.76,32.94,32.76,32.83,30839.0,32.76,32.94,32.76,32.83,30839.0
2024-07-16 14:00:00,32.83,32.87,32.44,32.46,116924.0,32.83,32.87,32.44,32.46,116924.0
2024-07-16 14:30:00,32.46,32.61,32.45,32.6,39541.0,32.46,32.61,32.45,32.6,39541.0
2024-07-16 15:00:00,32.62,32.67,32.58,32.65,20938.0,32.62,32.67,32.58,32.65,20938.0
2024-07-16 15:30:00,32.66,32.67,32.61,32.65,52052.0,32.66,32.67,32.61,32.65,52052.0
2024-07-17 09:30:00,33.2,33.37,33.15,33.35,219944.0,33.2,33.37,33.15,33.35,219944.0
2024-07-17 10:00:00,33.34,33.4,33.2,33.27,98859.0,33.34,33.4,33.2,33.27,98859.0
2024-07-17 10:30:00,33.26,33.52,33.13,33.46,149000.0,33.26,33.52,33.13,33.46,149000.0
2024-07-17 11:00:00,33.45,33.51,33.31,33.34,55103.0,33.45,33.51,33.31,33.34,55103.0
2024-07-17 11:30:00,33.34,33.53,33.16,33.51,92506.0,33.34,33.53,33.16,33.51,92506.0
2024-07-17 12:00:00,33.52,33.52,33.38,33.47,39245.0,33.52,33.52,33.38,33.47,39245.0
2024-07-17 12:30:00,33.47,33.54,33.45,33.51,78398.0,33.47,33.54,33.45,33.51,78398.0
2024-07-17 13:00:00,33.5,33.53,33.45,33.5,26672.0,33.5,33.53,33.45,33.5,26672.0
2024-07-17 13:30:00,33.5,33.5,33.38,33.48,34231.0,33.5,33.5,33.38,33.48,34231.0
2024-07-17 14:00:00,33.46,33.46,33.26,33.41,74209.0,33.46,33.46,33.26,33.41,74209.0
2024-07-17 14:30:00,33.42,33.46,33.36,33.37,31963.0,33.42,33.46,33.36,33.37,31963.0
2024-07-17 15:00:00,33.38,33.42,33.36,33.39,20935.0,33.38,33.42,33.36,33.39,20935.0
2024-07-17 15:30:00,33.38,33.4,33.33,33.37,53918.0,33.38,33.4,33.33,33.37,53918.0
2024-07-18 09:30:00,33.42,33.52,33.13,33.14,104571.0,33.42,33.52,33.13,33.14,104571.0
2024-07-18 10:00:00,33.13,33.28,33.12,33.27,59152.0,33.13,33.28,33.12,33.27,59152.0
2024-07-18 10:30:00,33.27,33.34,32.93,33.13,97412.0,33.27,33.34,32.93,33.13,97412.0
2024-07-18 11:00:00,33.11,33.43,33.09,33.43,66748.0,33.11,33.43,33.09,33.43,66748.0
2024-07-18 11:30:00,33.42,33.58,33.37,33.48,38755.0,33.42,33.58,33.37,33.48,38755.0
2024-07-18 12:00:00,33.49,33.63,33.48,33.57,31334.0,33.49,33.63,33.48,33.57,31334.0
2024-07-18 12:30:00,33.61,33.62,33.43,33.62,41778.0,33.61,33.62,33.43,33.62,41778.0
2024-07-18 13:00:00,33.62,33.64,33.51,33.61,39530.0,33.62,33.64,33.51,33.61,39530.0
2024-07-18 13:30:00,33.6,33.7,33.55,33.61,98377.0,33.6,33.7,33.55,33.61,98377.0
2024-07-18 14:00:00,33.61,33.62,33.33,33.42,126848.0,33.61,33.62,33.33,33.42,126848.0
2024-07-18 14:30:00,33.42,33.43,33.23,33.25,43567.0,33.42,33.43,33.23,33.25,43567.0
2024-07-18 15:00:00,33.25,33.25,33.08,33.11,67807.0,33.25,33.25,33.08,33.11,67807.0
2024-07-18 15:30:00,33.1,33.12,33.03,33.07,59431.0,33.1,33.12,33.03,33.07,59431.0
2024-07-19 09:30:00,32.72,33.2,32.72,33.14,235657.0,32.72,33.2,32.72,33.14,235657.0
2024-07-19 10:00:00,33.13,33.15,32.84,32.91,111445.0,33.13,33.15,32.84,32.91,111445.0
2024-07-19 10:30:00,32.93,33.07,32.84,32.89,41175.0,32.93,33.07,32.84,32.89,41175.0
2024-07-19 11:00:00,32.89,32.94,32.56,32.58,84860.0,32.89,32.94,32.56,32.58,84860.0
2024-07-19 11:30:00,32.57,32.68,32.44,32.52,116597.0,32.57,32.68,32.44,32.52,116597.0
2024-07-19 12:00:00,32.52,32.53,32.21,32.21,75692.0,32.52,32.53,32.21,32.21,75692.0
2024-07-19 12:30:00,32.2,32.21,31.83,31.85,114654.0,32.2,32.21,31.83,31.85,114654.0
2024-07-19 13:00:00,31.85,31.98,31.53,31.56,230528.0,31.85,31.98,31.53,31.56,230528.0
2024-07-19 13:30:00,31.57,31.67,31.55,31.59,71122.0,31.57,31.67,31.55,31.59,71122.0
2024-07-19 14:00:00,31.59,31.74,31.48,31.51,130597.0,31.59,31.74,31.48,31.51,130597.0
2024-07-19 14:30:00,31.52,31.64,31.52,31.63,121953.0,31.52,31.64,31.52,31.63,121953.0
2024-07-19 15:00:00,31.65,31.7,31.56,31.6,107697.0,31.65,31.7,31.56,31.6,107697.0
2024-07-19 15:30:00,31.6,31.66,31.58,31.64,86766.0,31.6,31.66,31.58,31.64,86766.0
2024-07-22 09:30:00,31.08,31.15,30.82,30.94,255477.0,31.08,31.15,30.82,30.94,255477.0
2024-07-22 10:00:00,30.96,31.34,30.93,31.31,263980.0,30.96,31.34,30.93,31.31,263980.0
2024-07-22 10:30:00,31.3,31.36,31.19,31.31,97519.0,31.3,31.36,31.19,31.31,97519.0
2024-07-22 11:00:00,31.33,31.44,31.12,31.17,141213.0,31.33,31.44,31.12,31.17,141213.0
2024-07-22 11:30:00,31.16,31.47,31.15,31.29,53408.0,31.16,31.47,31.15,31.29,53408.0
2024-07-22 12:00:00,31.3,31.48,31.26,31.43,42577.0,31.3,31.48,31.26,31.43,42577.0
2024-07-22 12:30:00,31.47,31.5,31.4,31.43,87529.0,31.47,31.5,31.4,31.43,87529.0
2024-07-22 13:00:00,31.45,31.46,31.38,31.45,21660.0,31.45,31.46,31.38,31.45,21660.0
2024-07-22 13:30:00,31.44,31.48,31.34,31.36,27926.0,31.44,31.48,31.34,31.36,27926.0
2024-07-22 14:00:00,31.35,31.55,31.25,31.51,55322.0,31.35,31.55,31.25,31.51,55322.0
2024-07-22 14:30:00,31.49,31.57,31.49,31.51,25010.0,31.49,31.57,31.49,31.51,25010.0
2024-07-22 15:00:00,31.5,31.51,31.45,31.46,18370.0,31.5,31.51,31.45,31.46,18370.0
2024-07-22 15:30:00,31.46,31.48,31.43,31.43,39769.0,31.46,31.48,31.43,31.43,39769.0
2024-07-23 09:30:00,30.99,31.11,30.6,30.89,297721.0,30.99,31.11,30.6,30.89,297721.0
2024-07-23 10:00:00,30.86,31.02,30.66,30.76,85422.0,30.86,31.02,30.66,30.76,85422.0
2024-07-23 10:30:00,30.76,30.89,30.61,30.64,130010.0,30.76,30.89,30.61,30.64,130010.0
2024-07-23 11:00:00,30.64,30.64,30.24,30.31,215369.0,30.64,30.64,30.24,30.31,215369.0
2024-07-23 11:30:00,30.31,30.41,30.13,30.18,147832.0,30.31,30.41,30.13,30.18,147832.0
2024-07-23 12:00:00,30.19,30.43,30.14,30.29,149280.0,30.19,30.43,30.14,30.29,149280.0
2024-07-23 12:30:00,30.29,30.57,30.26,30.5,90676.0,30.29,30.57,30.26,30.5,90676.0
2024-07-23 13:00:00,30.51,30.6,30.48,30.58,41967.0,30.51,30.6,30.48,30.58,41967.0
2024-07-23 13:30:00,30.58,30.58,30.34,30.36,70785.0,30.58,30.58,30.34,30.36,70785.0
2024-07-23 14:00:00,30.37,30.59,30.35,30.37,56996.0,30.37,30.59,30.35,30.37,56996.0
2024-07-23 14:30:00,30.37,30.6,30.37,30.59,31642.0,30.37,30.6,30.37,30.59,31642.0
2024-07-23 15:00:00,30.59,30.64,30.57,30.61,27654.0,30.59,30.64,30.57,30.61,27654.0
2024-07-23 15:30:00,30.62,30.65,30.59,30.6,62969.0,30.62,30.65,30.59,30.6,62969.0
2024-07-24 09:30:00,30.78,30.93,30.62,30.69,122181.0,30.78,30.93,30.62,30.69,122181.0
2024-07-24 10:00:00,30.73,30.73,30.59,30.69,77573.0,30.73,30.73,30.59,30.69,77573.0
2024-07-24 10:30:00,30.7,30.99,30.51,30.53,155907.0,30.7,30.99,30.51,30.53,155907.0
2024-07-24 11:00:00,30.55,31.03,30.42,31.03,143857.0,30.55,31.03,30.42,31.03,143857.0
2024-07-24 11:30:00,31.01,31.24,30.83,30.99,137427.0,31.01,31.24,30.83,30.99,137427.0
2024-07-24 12:00:00,31.01,31.21,30.94,31.2,67149.0,31.01,31.21,30.94,31.2,67149.0
2024-07-24 12:30:00,31.15,31.17,31.04,31.05,57916.0,31.15,31.17,31.04,31.05,57916.0
2024-07-24 13:00:00,31.06,31.18,31.02,31.18,21737.0,31.06,31.18,31.02,31.18,21737.0
2024-07-24 13:30:00,31.17,31.17,30.87,30.91,37197.0,31.17,31.17,30.87,30.91,37197.0
2024-07-24 14:00:00,30.89,31.03,30.86,30.9,122820.0,30.89,31.03,30.86,30.9,122820.0
2024-07-24 14:30:00,30.91,30.93,30.8,30.92,43495.0,30.91,30.93,30.8,30.92,43495.0
2024-07-24 15:00:00,30.91,30.92,30.81,30.82,71500.0,30.91,30.92,30.81,30.82,71500.0
2024-07-24 15:30:00,30.82,30.9,30.81,30.82,76344.0,30.82,30.9,30.81,30.82,76344.0
2024-07-25 09:30:00,30.32,30.4,29.94,29.94,189014.0,30.32,30.4,29.94,29.94,189014.0
2024-07-25 10:00:00,29.94,30.59,29.88,30.52,180864.0,29.94,30.59,29.88,30.52,180864.0
2024-07-25 10:30:00,30.52,30.56,30.25,30.55,128065.0,30.52,30.56,30.25,30.55,128065.0
2024-07-25 11:00:00,30.55,30.87,30.55,30.86,88732.0,30.55,30.87,30.55,30.86,88732.0
2024-07-25 11:30:00,30.85,31.07,30.82,31.07,39897.0,30.85,31.07,30.82,31.07,39897.0
2024-07-25 12:00:00,31.04,31.16,31.01,31.13,73265.0,31.04,31.16,31.01,31.13,73265.0
2024-07-25 12:30:00,31.1,31.22,31.07,31.15,54560.0,31.1,31.22,31.07,31.15,54560.0
2024-07-25 13:00:00,31.14,31.19,31.07,31.07,318416.0,31.14,31.19,31.07,31.07,318416.0
2024-07-25 13:30:00,31.07,31.31,31.04,31.24,59505.0,31.07,31.31,31.04,31.24,59505.0
2024-07-25 14:00:00,31.25,31.31,31.11,31.26,54365.0,31.25,31.31,31.11,31.26,54365.0
2024-07-25 14:30:00,31.26,31.26,31.22,31.23,48594.0,31.26,31.26,31.22,31.23,48594.0
2024-07-25 15:00:00,31.24,31.4,31.22,31.38,22918.0,31.24,31.4,31.22,31.38,22918.0
2024-07-25 15:30:00,31.38,31.38,31.21,31.21,32932.0,31.38,31.38,31.21,31.21,32932.0
2024-07-26 09:30:00,30.72,30.78,30.5,30.53,117117.0,30.72,30.78,30.5,30.53,117117.0
2024-07-26 10:00:00,30.51,30.55,29.8,29.81,293652.0,30.51,30.55,29.8,29.81,293652.0
2024-07-26 10:30:00,29.82,30.22,29.76,29.81,270928.0,29.82,30.22,29.76,29.81,270928.0
2024-07-26 11:00:00,29.81,30.18,29.8,29.82,116738.0,29.81,30.18,29.8,29.82,116738.0
2024-07-26 11:30:00,29.83,30.26,29.78,30.25,111690.0,29.83,30.26,29.78,30.25,111690.0
2024-07-26 12:00:00,30.26,30.49,30.23,30.47,106798.0,30.26,30.49,30.23,30.47,106798.0
2024-07-26 12:30:00,30.48,30.65,30.43,30.65,55488.0,30.48,30.65,30.43,30.65,55488.0
2024-07-26 13:00:00,30.67,30.71,30.55,30.67,41724.0,30.67,30.71,30.55,30.67,41724.0
2024-07-26 13:30:00,30.64,30.68,30.34,30.51,50433.0,30.64,30.68,30.34,30.51,50433.0
2024-07-26 14:00:00,30.5,30.69,30.46,30.47,72503.0,30.5,30.69,30.46,30.47,72503.0
2024-07-26 14:30:00,30.49,30.49,30.07,30.07,48533.0,30.49,30.49,30.07,30.07,48533.0
2024-07-26 15:00:00,30.08,30.24,30.08,30.21,29003.0,30.08,30.24,30.08,30.21,29003.0
2024-07-26 15:30:00,30.21,30.33,30.17,30.31,119561.0,30.21,30.33,30.17,30.31,119561.0
2024-07-29 09:30:00,30.74,30.89,30.55,30.6,173428.0,30.74,30.89,30.55,30.6,173428.0
2024-07-29 10:00:00,30.6,30.72,30.29,30.35,217515.0,30.6,30.72,30.29,30.35,217515.0
2024-07-29 10:30:00,30.35,30.35,29.66,29.68,445939.0,30.35,30.35,29.66,29.68,445939.0
2024-07-29 11:00:00,29.68,29.88,29.48,29.76,392484.0,29.68,29.88,29.48,29.76,392484.0
2024-07-29 11:30:00,29.76,29.76,29.46,29.54,143072.0,29.76,29.76,29.46,29.54,143072.0
2024-07-29 12:00:00,29.56,29.74,29.49,29.52,87978.0,29.56,29.74,29.49,29.52,87978.0
2024-07-29 12:30:00,29.54,29.58,29.4,29.49,94080.0,29.54,29.58,29.4,29.49,94080.0
2024-07-29 13:00:00,29.47,29.54,29.4,29.46,60733.0,29.47,29.54,29.4,29.46,60733.0
2024-07-29 13:30:00,29.48,29.63,29.47,29.6,85802.0,29.48,29.63,29.47,29.6,85802.0
2024-07-29 14:00:00,29.59,29.83,29.56,29.75,61820.0,29.59,29.83,29.56,29.75,61820.0
2024-07-29 14:30:00,29.76,29.83,29.71,29.77,43780.0,29.76,29.83,29.71,29.77,43780.0
2024-07-29 15:00:00,29.77,29.77,29.7,29.75,47908.0,29.77,29.77,29.7,29.75,47908.0
2024-07-29 15:30:00,29.76,29.82,29.71,29.71,101419.0,29.76,29.82,29.71,29.71,101419.0
2024-07-30 09:30:00,29.31,29.32,29.1,29.18,352838.0,29.31,29.32,29.1,29.18,352838.0
2024-07-30 10:00:00,29.18,29.42,29.13,29.29,383087.0,29.18,29.42,29.13,29.29,383087.0
2024-07-30 10:30:00,29.27,29.41,29.08,29.27,203959.0,29.27,29.41,29.08,29.27,203959.0
2024-07-30 11:00:00,29.29,29.34,29.08,29.09,126787.0,29.29,29.34,29.08,29.09,126787.0
2024-07-30 11:30:00,29.1,29.24,29.03,29.08,138226.0,29.1,29.24,29.03,29.08,138226.0
2024-07-30 12:00:00,29.05,29.31,29.03,29.26,83073.0,29.05,29.31,29.03,29.26,83073.0
2024-07-30 12:30:00,29.27,29.5,29.25,29.48,224088.0,29.27,29.5,29.25,29.48,224088.0
2024-07-30 13:00:00,29.49,29.51,29.13,29.25,111620.0,29.49,29.51,29.13,29.25,111620.0
2024-07-30 13:30:00,29.26,29.37,29.22,29.26,51005.0,29.26,29.37,29.22,29.26,51005.0
2024-07-30 14:00:00,29.27,29.31,29.1,29.13,65524.0,29.27,29.31,29.1,29.13,65524.0
2024-07-30 14:30:00,29.15,29.32,29.13,29.32,55652.0,29.15,29.32,29.13,29.32,55652.0
2024-07-30 15:00:00,29.33,29.38,29.32,29.35,90504.0,29.33,29.38,29.32,29.35,90504.0
2024-07-30 15:30:00,29.34,29.43,29.3,29.38,92745.0,29.34,29.43,29.3,29.38,92745.0
2024-07-31 09:30:00,30.64,30.78,30.56,30.7,442906.0,30.64,30.78,30.56,30.7,442906.0
2024-07-31 10:00:00,30.72,30.88,30.6,30.82,178583.0,30.72,30.88,30.6,30.82,178583.0
2024-07-31 10:30:00,30.83,30.89,30.37,30.66,188992.0,30.83,30.89,30.37,30.66,188992.0
2024-07-31 11:00:00,30.61,30.82,30.59,30.79,81454.0,30.61,30.82,30.59,30.79,81454.0
2024-07-31 11:30:00,30.8,31.01,30.79,30.89,177101.0,30.8,31.01,30.79,30.89,177101.0
2024-07-31 12:00:00,30.88,31.06,30.88,31.05,78391.0,30.88,31.06,30.88,31.05,78391.0
2024-07-31 12:30:00,31.04,31.15,30.98,31.12,96405.0,31.04,31.15,30.98,31.12,96405.0
2024-07-31 13:00:00,31.11,31.21,31.09,31.14,68023.0,31.11,31.21,31.09,31.14,68023.0
2024-07-31 13:30:00,31.13,31.28,31.09,31.23,46349.0,31.13,31.28,31.09,31.23,46349.0
2024-07-31 14:00:00,31.2,31.29,31.11,31.18,79231.0,31.2,31.29,31.11,31.18,79231.0
2024-07-31 14:30:00,31.14,31.28,31.13,31.27,82172.0,31.14,31.28,31.13,31.27,82172.0
2024-07-31 15:00:00,31.27,31.53,31.26,31.45,191997.0,31.27,31.53,31.26,31.45,191997.0
2024-07-31 15:30:00,31.45,31.61,31.43,31.55,198111.0,31.45,31.61,31.43,31.55,198111.0
2024-08-01 09:30:00,31.64,31.7,31.48,31.61,210406.0,31.64,31.7,31.48,31.61,210406.0
2024-08-01 10:00:00,31.58,31.63,31.06,31.07,269638.0,31.58,31.63,31.06,31.07,269638.0
2024-08-01 10:30:00,31.06,31.15,30.73,30.79,242296.0,31.06,31.15,30.73,30.79,242296.0
2024-08-01 11:00:00,30.78,30.96,30.71,30.79,85306.0,30.78,30.96,30.71,30.79,85306.0
2024-08-01 11:30:00,30.79,31.0,30.64,30.71,347642.0,30.79,31.0,30.64,30.71,347642.0
2024-08-01 12:00:00,30.7,30.84,30.63,30.66,53369.0,30.7,30.84,30.63,30.66,53369.0
2024-08-01 12:30:00,30.65,30.71,30.52,30.7,133651.0,30.65,30.71,30.52,30.7,133651.0
2024-08-01 13:00:00,30.72,30.72,30.46,30.54,63147.0,30.72,30.72,30.46,30.54,63147.0
2024-08-01 13:30:00,30.51,30.51,30.33,30.44,192727.0,30.51,30.51,30.33,30.44,192727.0
2024-08-01 14:00:00,30.45,30.46,30.11,30.18,261613.0,30.45,30.46,30.11,30.18,261613.0
2024-08-01 14:30:00,30.18,30.43,30.14,30.41,89582.0,30.18,30.43,30.14,30.41,89582.0
2024-08-01 15:00:00,30.41,30.62,30.34,30.6,300522.0,30.41,30.62,30.34,30.6,300522.0
2024-08-01 15:30:00,30.61,30.73,30.59,30.62,267523.0,30.61,30.73,30.59,30.62,267523.0
2024-08-02 09:30:00,28.84,28.84,28.46,28.5,748105.0,28.84,28.84,28.46,28.5,748105.0
2024-08-02 10:00:00,28.49,28.5,28.12,28.22,593286.0,28.49,28.5,28.12,28.22,593286.0
2024-08-02 10:30:00,28.2,28.41,27.94,28.3,650013.0,28.2,28.41,27.94,28.3,650013.0
2024-08-02 11:00:00,28.29,28.34,27.93,28.03,280942.0,28.29,28.34,27.93,28.03,280942.0
2024-08-02 11:30:00,28.04,28.17,27.93,28.14,225420.0,28.04,28.17,27.93,28.14,225420.0
2024-08-02 12:00:00,28.17,28.39,28.06,28.07,330077.0,28.17,28.39,28.06,28.07,330077.0
2024-08-02 12:30:00,28.06,28.06,27.8,27.84,266470.0,28.06,28.06,27.8,27.84,266470.0
2024-08-02 13:00:00,27.85,28.09,27.83,27.88,196978.0,27.85,28.09,27.83,27.88,196978.0
2024-08-02 13:30:00,27.87,27.9,27.66,27.67,255815.0,27.87,27.9,27.66,27.67,255815.0
2024-08-02 14:00:00,27.68,28.04,27.67,27.96,270480.0,27.68,28.04,27.67,27.96,270480.0
2024-08-02 14:30:00,27.97,28.18,27.96,28.03,103222.0,27.97,28.18,27.96,28.03,103222.0
2024-08-02 15:00:00,28.05,28.15,28.05,28.15,69817.0,28.05,28.15,28.05,28.15,69817.0
2024-08-02 15:30:00,28.16,28.31,28.16,28.28,279084.0,28.16,28.31,28.16,28.28,279084.0
2024-08-05 09:30:00,27.31,27.79,27.22,27.56,391286.0,27.31,27.79,27.22,27.56,391286.0
2024-08-05 10:00:00,27.62,27.92,27.43,27.57,387449.0,27.62,27.92,27.43,27.57,387449.0
2024-08-05 10:30:00,27.59,27.9,27.48,27.58,168384.0,27.59,27.9,27.48,27.58,168384.0
2024-08-05 11:00:00,27.59,28.11,27.53,27.78,206632.0,27.59,28.11,27.53,27.78,206632.0
2024-08-05 11:30:00,27.79,27.99,27.6,27.84,144855.0,27.79,27.99,27.6,27.84,144855.0
2024-08-05 12:00:00,27.83,28.21,27.82,28.17,157325.0,27.83,28.21,27.82,28.17,157325.0
2024-08-05 12:30:00,28.16,28.16,27.67,27.68,66111.0,28.16,28.16,27.67,27.68,66111.0
2024-08-05 13:00:00,27.7,27.95,27.69,27.8,117856.0,27.7,27.95,27.69,27.8,117856.0
2024-08-05 13:30:00,27.81,27.94,27.77,27.77,39572.0,27.81,27.94,27.77,27.77,39572.0
2024-08-05 14:00:00,27.78,28.06,27.72,27.88,110415.0,27.78,28.06,27.72,27.88,110415.0
2024-08-05 14:30:00,27.86,28.1,27.86,28.1,135977.0,27.86,28.1,27.86,28.1,135977.0
2024-08-05 15:00:00,28.11,28.17,28.09,28.16,73416.0,28.11,28.17,28.09,28.16,73416.0
2024-08-05 15:30:00,28.17,28.42,28.12,28.4,517958.0,28.17,28.42,28.12,28.4,517958.0
2024-08-06 09:30:00,27.37,28.04,27.32,27.98,522466.0,27.37,28.04,27.32,27.98,522466.0
2024-08-06 10:00:00,27.96,28.23,27.88,28.09,332290.0,27.96,28.23,27.88,28.09,332290.0
2024-08-06 10:30:00,28.11,28.34,28.05,28.29,197316.0,28.11,28.34,28.05,28.29,197316.0
2024-08-06 11:00:00,28.28,28.31,27.7,27.94,281110.0,28.28,28.31,27.7,27.94,281110.0
2024-08-06 11:30:00,27.95,28.2,27.93,28.11,184444.0,27.95,28.2,27.93,28.11,184444.0
2024-08-06 12:00:00,28.13,28.23,27.96,27.98,184744.0,28.13,28.23,27.96,27.98,184744.0
2024-08-06 12:30:00,27.97,28.09,27.88,27.92,108662.0,27.97,28.09,27.88,27.92,108662.0
2024-08-06 13:00:00,27.92,28.11,27.81,28.06,121939.0,27.92,28.11,27.81,28.06,121939.0
2024-08-06 13:30:00,28.09,28.12,27.97,28.03,77168.0,28.09,28.12,27.97,28.03,77168.0
2024-08-06 14:00:00,28.02,28.18,27.74,27.75,168604.0,28.02,28.18,27.74,27.75,168604.0
2024-08-06 14:30:00,27.77,27.91,27.75,27.79,141207.0,27.77,27.91,27.75,27.79,141207.0
2024-08-06 15:00:00,27.78,27.79,27.66,27.78,213674.0,27.78,27.79,27.66,27.78,213674.0
2024-08-06 15:30:00,27.78,27.8,27.65,27.66,150947.0,27.78,27.8,27.65,27.66,150947.0
2024-08-07 09:30:00,28.59,28.74,28.5,28.6,275330.0,28.59,28.74,28.5,28.6,275330.0
2024-08-07 10:00:00,28.59,28.72,28.44,28.63,238021.0,28.59,28.72,28.44,28.63,238021.0
2024-08-07 10:30:00,28.63,29.05,28.6,29.0,512626.0,28.63,29.05,28.6,29.0,512626.0
2024-08-07 11:00:00,29.0,29.33,28.99,29.31,351458.0,29.0,29.33,28.99,29.31,351458.0
2024-08-07 11:30:00,29.31,29.35,29.14,29.33,122886.0,29.31,29.35,29.14,29.33,122886.0
2024-08-07 12:00:00,29.33,29.36,29.1,29.21,103709.0,29.33,29.36,29.1,29.21,103709.0
2024-08-07 12:30:00,29.21,29.29,28.89,28.91,244854.0,29.21,29.29,28.89,28.91,244854.0
2024-08-07 13:00:00,28.9,29.05,28.9,28.97,100201.0,28.9,29.05,28.9,28.97,100201.0
2024-08-07 13:30:00,28.98,29.06,28.92,28.96,59326.0,28.98,29.06,28.92,28.96,59326.0
2024-08-07 14:00:00,28.96,29.05,28.84,28.96,111051.0,28.96,29.05,28.84,28.96,111051.0
2024-08-07 14:30:00,28.96,29.06,28.92,28.93,131865.0,28.96,29.06,28.92,28.93,131865.0
2024-08-07 15:00:00,28.94,29.06,28.91,29.05,73413.0,28.94,29.06,28.91,29.05,73413.0
2024-08-07 15:30:00,29.04,29.14,29.01,29.04,122636.0,29.04,29.14,29.01,29.04,122636.0
2024-08-08 09:30:00,28.91,29.1,28.83,28.99,139265.0,28.91,29.1,28.83,28.99,139265.0
2024-08-08 10:00:00,29.0,29.16,28.85,29.11,318772.0,29.0,29.16,28.85,29.11,318772.0
2024-08-08 10:30:00,29.12,29.46,29.12,29.32,123388.0,29.12,29.46,29.12,29.32,123388.0
2024-08-08 11:00:00,29.32,29.47,29.17,29.36,137573.0,29.32,29.47,29.17,29.36,137573.0
2024-08-08 11:30:00,29.36,29.45,29.22,29.23,70189.0,29.36,29.45,29.22,29.23,70189.0
2024-08-08 12:00:00,29.25,29.51,29.2,29.49,86788.0,29.25,29.51,29.2,29.49,86788.0
2024-08-08 12:30:00,29.48,29.55,29.4,29.44,106057.0,29.48,29.55,29.4,29.44,106057.0
2024-08-08 13:00:00,29.45,29.53,29.43,29.52,94643.0,29.45,29.53,29.43,29.52,94643.0
2024-08-08 13:30:00,29.52,29.74,29.51,29.74,100408.0,29.52,29.74,29.51,29.74,100408.0
2024-08-08 14:00:00,29.74,29.76,29.59,29.68,123116.0,29.74,29.76,29.59,29.68,123116.0
2024-08-08 14:30:00,29.66,29.66,29.53,29.59,38390.0,29.66,29.66,29.53,29.59,38390.0
2024-08-08 15:00:00,29.57,29.63,29.51,29.6,26266.0,29.57,29.63,29.51,29.6,26266.0
2024-08-08 15:30:00,29.6,29.63,29.56,29.57,70862.0,29.6,29.63,29.56,29.57,70862.0
2024-08-09 09:30:00,29.73,29.73,29.44,29.55,254184.0,29.73,29.73,29.44,29.55,254184.0
2024-08-09 10:00:00,29.49,29.76,29.41,29.75,229506.0,29.49,29.76,29.41,29.75,229506.0
2024-08-09 10:30:00,29.74,29.96,29.72,29.93,158440.0,29.74,29.96,29.72,29.93,158440.0
2024-08-09 11:00:00,29.93,30.03,29.71,29.87,266995.0,29.93,30.03,29.71,29.87,266995.0
2024-08-09 11:30:00,29.87,30.01,29.82,29.94,80862.0,29.87,30.01,29.82,29.94,80862.0
2024-08-09 12:00:00,29.92,30.08,29.85,30.04,123456.0,29.92,30.08,29.85,30.04,123456.0
2024-08-09 12:30:00,30.03,30.13,30.03,30.1,67028.0,30.03,30.13,30.03,30.1,67028.0
2024-08-09 13:00:00,30.1,30.13,29.97,30.04,92077.0,30.1,30.13,29.97,30.04,92077.0
2024-08-09 13:30:00,30.05,30.06,29.91,29.98,64261.0,30.05,30.06,29.91,29.98,64261.0
2024-08-09 14:00:00,30.0,30.16,29.87,30.04,114966.0,30.0,30.16,29.87,30.04,114966.0
2024-08-09 14:30:00,30.04,30.04,29.84,29.99,66798.0,30.04,30.04,29.84,29.99,66798.0
2024-08-09 15:00:00,30.0,30.06,29.94,30.05,52525.0,30.0,30.06,29.94,30.05,52525.0
2024-08-09 15:30:00,30.06,30.16,30.06,30.1,102425.0,30.06,30.16,30.06,30.1,102425.0
2024-08-12 09:30:00,30.76,30.95,30.68,30.71,239331.0,30.76,30.95,30.68,30.71,239331.0
2024-08-12 10:00:00,30.71,30.8,30.53,30.65,178181.0,30.71,30.8,30.53,30.65,178181.0
2024-08-12 10:30:00,30.64,30.97,30.64,30.91,207516.0,30.64,30.97,30.64,30.91,207516.0
2024-08-12 11:00:00,30.9,30.97,30.8,30.93,92793.0,30.9,30.97,30.8,30.93,92793.0
2024-08-12 11:30:00,30.94,31.23,30.94,31.2,109137.0,30.94,31.23,30.94,31.2,109137.0
2024-08-12 12:00:00,31.2,31.29,31.12,31.26,66324.0,31.2,31.29,31.12,31.26,66324.0
2024-08-12 12:30:00,31.26,31.4,31.25,31.4,180220.0,31.26,31.4,31.25,31.4,180220.0
2024-08-12 13:00:00,31.39,31.41,31.33,31.41,53762.0,31.39,31.41,31.33,31.41,53762.0
2024-08-12 13:30:00,31.41,31.62,31.4,31.61,78122.0,31.41,31.62,31.4,31.61,78122.0
2024-08-12 14:00:00,31.6,31.99,31.57,31.92,339177.0,31.6,31.99,31.57,31.92,339177.0
2024-08-12 14:30:00,31.91,31.91,31.61,31.79,104678.0,31.91,31.91,31.61,31.79,104678.0
2024-08-12 15:00:00,31.79,31.79,31.67,31.73,72697.0,31.79,31.79,31.67,31.73,72697.0
2024-08-12 15:30:00,31.72,31.77,31.54,31.56,241395.0,31.72,31.77,31.54,31.56,241395.0
2024-08-13 09:30:00,31.38,31.44,31.23,31.33,197331.0,31.38,31.44,31.23,31.33,197331.0
2024-08-13 10:00:00,31.34,31.4,31.02,31.09,212257.0,31.34,31.4,31.02,31.09,212257.0
2024-08-13 10:30:00,31.06,31.21,30.99,31.14,233660.0,31.06,31.21,30.99,31.14,233660.0
2024-08-13 11:00:00,31.15,31.16,30.81,30.85,147172.0,31.15,31.16,30.81,30.85,147172.0
2024-08-13 11:30:00,30.86,30.94,30.82,30.85,64756.0,30.86,30.94,30.82,30.85,64756.0
2024-08-13 12:00:00,30.85,30.95,30.72,30.86,81958.0,30.85,30.95,30.72,30.86,81958.0
2024-08-13 12:30:00,30.86,30.98,30.86,30.96,56172.0,30.86,30.98,30.86,30.96,56172.0
2024-08-13 13:00:00,30.98,31.02,30.77,30.79,59965.0,30.98,31.02,30.77,30.79,59965.0
2024-08-13 13:30:00,30.8,30.91,30.75,30.87,33344.0,30.8,30.91,30.75,30.87,33344.0
2024-08-13 14:00:00,30.85,30.88,30.72,30.82,97984.0,30.85,30.88,30.72,30.82,97984.0
2024-08-13 14:30:00,30.8,30.87,30.75,30.78,35957.0,30.8,30.87,30.75,30.78,35957.0
2024-08-13 15:00:00,30.78,30.78,30.68,30.75,56171.0,30.78,30.78,30.68,30.75,56171.0
2024-08-13 15:30:00,30.76,30.91,30.73,30.91,111726.0,30.76,30.91,30.73,30.91,111726.0
2024-08-14 09:30:00,30.98,31.08,30.88,30.9,64518.0,30.98,31.08,30.88,30.9,64518.0
2024-08-14 10:00:00,30.9,30.9,30.73,30.81,66013.0,30.9,30.9,30.73,30.81,66013.0
2024-08-14 10:30:00,30.8,30.8,30.55,30.55,204018.0,30.8,30.8,30.55,30.55,204018.0
2024-08-14 11:00:00,30.55,30.7,30.36,30.53,190607.0,30.55,30.7,30.36,30.53,190607.0
2024-08-14 11:30:00,30.52,30.77,30.52,30.68,72177.0,30.52,30.77,30.52,30.68,72177.0
2024-08-14 12:00:00,30.65,30.74,30.48,30.48,81036.0,30.65,30.74,30.48,30.48,81036.0
2024-08-14 12:30:00,30.47,30.69,30.45,30.65,43563.0,30.47,30.69,30.45,30.65,43563.0
2024-08-14 13:00:00,30.63,30.71,30.42,30.43,60913.0,30.63,30.71,30.42,30.43,60913.0
2024-08-14 13:30:00,30.45,30.49,30.35,30.37,68378.0,30.45,30.49,30.35,30.37,68378.0
2024-08-14 14:00:00,30.37,30.37,30.09,30.25,178127.0,30.37,30.37,30.09,30.25,178127.0
2024-08-14 14:30:00,30.25,30.42,30.25,30.36,80281.0,30.25,30.42,30.25,30.36,80281.0
2024-08-14 15:00:00,30.35,30.35,30.21,30.25,41604.0,30.35,30.35,30.21,30.25,41604.0
2024-08-14 15:30:00,30.27,30.32,30.21,30.28,141398.0,30.27,30.32,30.21,30.28,141398.0
2024-08-15 09:30:00,30.77,31.15,30.73,30.96,270005.0,30.77,31.15,30.73,30.96,270005.0
2024-08-15 10:00:00,30.97,30.99,30.72,30.85,113280.0,30.97,30.99,30.72,30.85,113280.0
2024-08-15 10:30:00,30.86,31.2,30.85,31.18,105334.0,30.86,31.2,30.85,31.18,105334.0
2024-08-15 11:00:00,31.14,31.28,31.02,31.26,79569.0,31.14,31.28,31.02,31.26,79569.0
2024-08-15 11:30:00,31.27,31.27,31.05,31.2,49913.0,31.27,31.27,31.05,31.2,49913.0
2024-08-15 12:00:00,31.21,31.25,31.12,31.23,48722.0,31.21,31.25,31.12,31.23,48722.0
2024-08-15 12:30:00,31.22,31.24,31.11,31.17,32305.0,31.22,31.24,31.11,31.17,32305.0
2024-08-15 13:00:00,31.15,31.17,31.06,31.11,43061.0,31.15,31.17,31.06,31.11,43061.0
2024-08-15 13:30:00,31.12,31.12,30.85,30.92,60180.0,31.12,31.12,30.85,30.92,60180.0
2024-08-15 14:00:00,30.89,31.15,30.89,31.07,67387.0,30.89,31.15,30.89,31.07,67387.0
2024-08-15 14:30:00,31.07,31.1,30.97,30.97,34996.0,31.07,31.1,30.97,30.97,34996.0
2024-08-15 15:00:00,30.96,30.96,30.87,30.89,34378.0,30.96,30.96,30.87,30.89,34378.0
2024-08-15 15:30:00,30.89,30.95,30.87,30.94,71085.0,30.89,30.95,30.87,30.94,71085.0
2024-08-16 09:30:00,30.02,30.32,30.0,30.17,212478.0,30.02,30.32,30.0,30.17,212478.0
2024-08-16 10:00:00,30.19,30.26,29.77,29.79,229642.0,30.19,30.26,29.77,29.79,229642.0
2024-08-16 10:30:00,29.79,30.01,29.69,29.99,188682.0,29.79,30.01,29.69,29.99,188682.0
2024-08-16 11:00:00,30.0,30.11,29.84,30.08,94193.0,30.0,30.11,29.84,30.08,94193.0
2024-08-16 11:30:00,30.06,30.2,29.96,30.1,107571.0,30.06,30.2,29.96,30.1,107571.0
2024-08-16 12:00:00,30.1,30.21,29.99,30.11,56529.0,30.1,30.21,29.99,30.11,56529.0
2024-08-16 12:30:00,30.09,30.13,29.94,30.01,56902.0,30.09,30.13,29.94,30.01,56902.0
2024-08-16 13:00:00,30.03,30.05,29.78,30.0,96714.0,30.03,30.05,29.78,30.0,96714.0
2024-08-16 13:30:00,29.99,30.11,29.93,30.09,39910.0,29.99,30.11,29.93,30.09,39910.0
2024-08-16 14:00:00,30.1,30.22,29.91,29.91,96419.0,30.1,30.22,29.91,29.91,96419.0
2024-08-16 14:30:00,29.96,30.02,29.88,29.91,35329.0,29.96,30.02,29.88,29.91,35329.0
2024-08-16 15:00:00,29.91,29.96,29.86,29.95,71681.0,29.91,29.96,29.86,29.95,71681.0
2024-08-16 15:30:00,29.96,30.06,29.96,30.05,98380.0,29.96,30.06,29.96,30.05,98380.0
2024-08-19 09:30:00,30.06,30.19,29.83,29.9,173191.0,30.06,30.19,29.83,29.9,173191.0
2024-08-19 10:00:00,29.93,29.95,29.46,29.68,303985.0,29.93,29.95,29.46,29.68,303985.0
2024-08-19 10:30:00,29.67,29.86,29.6,29.84,150711.0,29.67,29.86,29.6,29.84,150711.0
2024-08-19 11:00:00,29.85,30.0,29.73,29.9,98110.0,29.85,30.0,29.73,29.9,98110.0
2024-08-19 11:30:00,29.89,29.91,29.52,29.54,224010.0,29.89,29.91,29.52,29.54,224010.0
2024-08-19 12:00:00,29.56,29.58,28.82,29.07,487739.0,29.56,29.58,28.82,29.07,487739.0
2024-08-19 12:30:00,29.06,29.13,28.78,28.85,359967.0,29.06,29.13,28.78,28.85,359967.0
2024-08-19 13:00:00,28.85,28.89,28.61,28.62,402236.0,28.85,28.89,28.61,28.62,402236.0
2024-08-19 13:30:00,28.65,28.82,28.64,28.68,172310.0,28.65,28.82,28.64,28.68,172310.0
2024-08-19 14:00:00,28.69,28.8,28.63,28.77,221733.0,28.69,28.8,28.63,28.77,221733.0
2024-08-19 14:30:00,28.79,28.91,28.61,28.86,354573.0,28.79,28.91,28.61,28.86,354573.0
2024-08-19 15:00:00,28.86,28.9,28.74,28.81,155580.0,28.86,28.9,28.74,28.81,155580.0
2024-08-19 15:30:00,28.82,28.88,28.76,28.85,212646.0,28.82,28.88,28.76,28.85,212646.0
2024-08-20 09:30:00,28.99,29.14,28.85,29.1,356052.0,28.99,29.14,28.85,29.1,356052.0
2024-08-20 10:00:00,29.08,29.15,28.95,29.06,182062.0,29.08,29.15,28.95,29.06,182062.0
2024-08-20 10:30:00,29.05,29.08,28.5,28.57,285620.0,29.05,29.08,28.5,28.57,285620.0
2024-08-20 11:00:00,28.59,28.63,28.25,28.36,284612.0,28.59,28.63,28.25,28.36,284612.0
2024-08-20 11:30:00,28.35,28.66,28.33,28.36,165303.0,28.35,28.66,28.33,28.36,165303.0
2024-08-20 12:00:00,28.38,28.64,28.37,28.4,93710.0,28.38,28.64,28.37,28.4,93710.0
2024-08-20 12:30:00,28.4,28.5,28.28,28.43,80272.0,28.4,28.5,28.28,28.43,80272.0
2024-08-20 13:00:00,28.4,28.43,28.27,28.36,83862.0,28.4,28.43,28.27,28.36,83862.0
2024-08-20 13:30:00,28.35,28.42,28.28,28.35,60502.0,28.35,28.42,28.28,28.35,60502.0
2024-08-20 14:00:00,28.34,28.45,28.26,28.31,284845.0,28.34,28.45,28.26,28.31,284845.0
2024-08-20 14:30:00,28.31,28.42,28.3,28.39,53867.0,28.31,28.42,28.3,28.39,53867.0
2024-08-20 15:00:00,28.4,28.44,28.37,28.4,89532.0,28.4,28.44,28.37,28.4,89532.0
2024-08-20 15:30:00,28.41,28.41,28.29,28.31,228087.0,28.41,28.41,28.29,28.31,228087.0
2024-08-21 09:30:00,28.61,28.72,28.46,28.64,155182.0,28.61,28.72,28.46,28.64,155182.0
2024-08-21 10:00:00,28.63,28.67,28.48,28.62,106509.0,28.63,28.67,28.48,28.62,106509.0
2024-08-21 10:30:00,28.63,28.96,28.39,28.47,327909.0,28.63,28.96,28.39,28.47,327909.0
2024-08-21 11:00:00,28.48,28.62,28.23,28.38,235199.0,28.48,28.62,28.23,28.38,235199.0
2024-08-21 11:30:00,28.36,28.46,27.83,27.85,375218.0,28.36,28.46,27.83,27.85,375218.0
2024-08-21 12:00:00,27.83,27.93,27.65,27.79,356755.0,27.83,27.93,27.65,27.79,356755.0
2024-08-21 12:30:00,27.78,27.78,27.49,27.55,564629.0,27.78,27.78,27.49,27.55,564629.0
2024-08-21 13:00:00,27.54,27.56,27.37,27.42,264439.0,27.54,27.56,27.37,27.42,264439.0
2024-08-21 13:30:00,27.44,27.46,27.22,27.23,593684.0,27.44,27.46,27.22,27.23,593684.0
2024-08-21 14:00:00,27.22,27.51,27.18,27.46,362295.0,27.22,27.51,27.18,27.46,362295.0
2024-08-21 14:30:00,27.48,27.7,27.47,27.57,409624.0,27.48,27.7,27.47,27.57,409624.0
2024-08-21 15:00:00,27.59,27.68,27.51,27.53,199696.0,27.59,27.68,27.51,27.53,199696.0
2024-08-21 15:30:00,27.52,27.55,27.46,27.51,336570.0,27.52,27.55,27.46,27.51,336570.0
2024-08-22 09:30:00,27.66,27.94,27.55,27.87,287883.0,27.66,27.94,27.55,27.87,287883.0
2024-08-22 10:00:00,27.86,28.05,27.73,27.8,424523.0,27.86,28.05,27.73,27.8,424523.0
2024-08-22 10:30:00,27.77,28.2,27.74,28.17,179499.0,27.77,28.2,27.74,28.17,179499.0
2024-08-22 11:00:00,28.16,28.34,27.99,28.25,229698.0,28.16,28.34,27.99,28.25,229698.0
2024-08-22 11:30:00,28.24,28.36,28.17,28.3,108500.0,28.24,28.36,28.17,28.3,108500.0
2024-08-22 12:00:00,28.28,28.48,28.27,28.46,250887.0,28.28,28.48,28.27,28.46,250887.0
2024-08-22 12:30:00,28.46,28.49,28.34,28.37,149672.0,28.46,28.49,28.34,28.37,149672.0
2024-08-22 13:00:00,28.35,28.42,28.24,28.34,187361.0,28.35,28.42,28.24,28.34,187361.0
2024-08-22 13:30:00,28.31,28.32,28.17,28.19,127506.0,28.31,28.32,28.17,28.19,127506.0
2024-08-22 14:00:00,28.19,28.31,28.11,28.13,166222.0,28.19,28.31,28.11,28.13,166222.0
2024-08-22 14:30:00,28.13,28.13,27.98,27.98,55918.0,28.13,28.13,27.98,27.98,55918.0
2024-08-22 15:00:00,27.99,28.08,27.99,28.0,107223.0,27.99,28.08,27.99,28.0,107223.0
2024-08-22 15:30:00,28.0,28.05,28.0,28.04,93788.0,28.0,28.05,28.0,28.04,93788.0
2024-08-23 09:30:00,28.94,29.04,28.88,28.92,310018.0,28.94,29.04,28.88,28.92,310018.0
2024-08-23 10:00:00,28.94,29.15,28.9,29.06,244306.0,28.94,29.15,28.9,29.06,244306.0
2024-08-23 10:30:00,29.07,29.27,28.91,29.03,243369.0,29.07,29.27,28.91,29.03,243369.0
2024-08-23 11:00:00,29.02,29.25,28.98,29.24,69919.0,29.02,29.25,28.98,29.24,69919.0
2024-08-23 11:30:00,29.23,29.34,29.23,29.27,135416.0,29.23,29.34,29.23,29.27,135416.0
2024-08-23 12:00:00,29.27,29.34,29.23,29.33,138291.0,29.27,29.34,29.23,29.33,138291.0
2024-08-23 12:30:00,29.33,29.37,29.28,29.34,99711.0,29.33,29.37,29.28,29.34,99711.0
2024-08-23 13:00:00,29.33,29.49,29.33,29.45,75473.0,29.33,29.49,29.33,29.45,75473.0
2024-08-23 13:30:00,29.45,29.5,29.37,29.4,157127.0,29.45,29.5,29.37,29.4,157127.0
2024-08-23 14:00:00,29.39,29.43,29.27,29.33,54372.0,29.39,29.43,29.27,29.33,54372.0
2024-08-23 14:30:00,29.34,29.43,29.34,29.38,71871.0,29.34,29.43,29.34,29.38,71871.0
2024-08-23 15:00:00,29.37,29.42,29.32,29.36,45629.0,29.37,29.42,29.32,29.36,45629.0
2024-08-23 15:30:00,29.35,29.4,29.34,29.36,98425.0,29.35,29.4,29.34,29.36,98425.0
2024-08-26 09:30:00,30.88,31.03,30.85,31.01,659133.0,30.88,31.03,30.85,31.01,659133.0
2024-08-26 10:00:00,31.0,31.04,30.65,30.82,364851.0,31.0,31.04,30.65,30.82,364851.0
2024-08-26 10:30:00,30.82,30.88,30.66,30.72,497563.0,30.82,30.88,30.66,30.72,497563.0
2024-08-26 11:00:00,30.72,30.8,30.64,30.7,105595.0,30.72,30.8,30.64,30.7,105595.0
2024-08-26 11:30:00,30.7,30.76,30.56,30.63,91827.0,30.7,30.76,30.56,30.63,91827.0
2024-08-26 12:00:00,30.63,30.67,30.54,30.63,72437.0,30.63,30.67,30.54,30.63,72437.0
2024-08-26 12:30:00,30.63,30.72,30.57,30.67,41387.0,30.63,30.72,30.57,30.67,41387.0
2024-08-26 13:00:00,30.67,30.81,30.66,30.72,81573.0,30.67,30.81,30.66,30.72,81573.0
2024-08-26 13:30:00,30.7,30.74,30.67,30.74,40896.0,30.7,30.74,30.67,30.74,40896.0
2024-08-26 14:00:00,30.73,30.9,30.71,30.85,90550.0,30.73,30.9,30.71,30.85,90550.0
2024-08-26 14:30:00,30.84,30.89,30.79,30.83,55609.0,30.84,30.89,30.79,30.83,55609.0
2024-08-26 15:00:00,30.83,30.84,30.66,30.68,75552.0,30.83,30.84,30.66,30.68,75552.0
2024-08-26 15:30:00,30.67,30.71,30.6,30.61,100352.0,30.67,30.71,30.6,30.61,100352.0
2024-08-27 09:30:00,30.37,30.53,30.28,30.39,144767.0,30.37,30.53,30.28,30.39,144767.0
2024-08-27 10:00:00,30.37,30.39,30.0,30.14,253819.0,30.37,30.39,30.0,30.14,253819.0
2024-08-27 10:30:00,30.14,30.21,29.91,30.08,154894.0,30.14,30.21,29.91,30.08,154894.0
2024-08-27 11:00:00,30.06,30.13,29.78,29.97,238960.0,30.06,30.13,29.78,29.97,238960.0
2024-08-27 11:30:00,29.98,30.01,29.83,29.85,69021.0,29.98,30.01,29.83,29.85,69021.0
2024-08-27 12:00:00,29.85,29.87,29.64,29.65,244115.0,29.85,29.87,29.64,29.65,244115.0
2024-08-27 12:30:00,29.67,29.77,29.55,29.56,255830.0,29.67,29.77,29.55,29.56,255830.0
2024-08-27 13:00:00,29.57,29.68,29.52,29.56,205102.0,29.57,29.68,29.52,29.56,205102.0
2024-08-27 13:30:00,29.56,29.67,29.55,29.63,131158.0,29.56,29.67,29.55,29.63,131158.0
2024-08-27 14:00:00,29.62,29.76,29.53,29.63,90090.0,29.62,29.76,29.53,29.63,90090.0
2024-08-27 14:30:00,29.64,29.73,29.64,29.69,18832.0,29.64,29.73,29.64,29.69,18832.0
2024-08-27 15:00:00,29.7,29.72,29.64,29.71,59943.0,29.7,29.72,29.64,29.71,59943.0
2024-08-27 15:30:00,29.71,29.73,29.65,29.73,63490.0,29.71,29.73,29.65,29.73,63490.0
2024-08-28 09:30:00,29.04,29.13,28.86,29.04,384645.0,29.04,29.13,28.86,29.04,384645.0
2024-08-28 10:00:00,29.02,29.18,28.77,28.78,261254.0,29.02,29.18,28.77,28.78,261254.0
2024-08-28 10:30:00,28.8,29.37,28.65,29.34,238067.0,28.8,29.37,28.65,29.34,238067.0
2024-08-28 11:00:00,29.35,29.58,29.01,29.09,223045.0,29.35,29.58,29.01,29.09,223045.0
2024-08-28 11:30:00,29.09,29.27,28.99,29.05,102512.0,29.09,29.27,28.99,29.05,102512.0
2024-08-28 12:00:00,29.08,29.1,28.95,29.02,79304.0,29.08,29.1,28.95,29.02,79304.0
2024-08-28 12:30:00,29.01,29.27,28.99,29.24,107820.0,29.01,29.27,28.99,29.24,107820.0
2024-08-28 13:00:00,29.19,29.26,29.09,29.13,38040.0,29.19,29.26,29.09,29.13,38040.0
2024-08-28 13:30:00,29.15,29.17,28.86,28.96,57714.0,29.15,29.17,28.86,28.96,57714.0
2024-08-28 14:00:00,28.98,29.02,28.77,28.83,94994.0,28.98,29.02,28.77,28.83,94994.0
2024-08-28 14:30:00,28.84,28.9,28.8,28.88,83833.0,28.84,28.9,28.8,28.88,83833.0
2024-08-28 15:00:00,28.88,28.96,28.85,28.95,80906.0,28.88,28.96,28.85,28.95,80906.0
2024-08-28 15:30:00,28.98,28.98,28.91,28.92,55418.0,28.98,28.98,28.91,28.92,55418.0
2024-08-29 09:30:00,29.67,30.09,29.67,30.06,431222.0,29.67,30.09,29.67,30.06,431222.0
2024-08-29 10:00:00,30.07,30.18,29.82,29.9,268431.0,30.07,30.18,29.82,29.9,268431.0
2024-08-29 10:30:00,29.91,29.94,29.72,29.84,118231.0,29.91,29.94,29.72,29.84,118231.0
2024-08-29 11:00:00,29.87,29.91,29.76,29.79,73609.0,29.87,29.91,29.76,29.79,73609.0
2024-08-29 11:30:00,29.8,29.84,29.33,29.5,154545.0,29.8,29.84,29.33,29.5,154545.0
2024-08-29 12:00:00,29.5,29.73,29.47,29.66,58200.0,29.5,29.73,29.47,29.66,58200.0
2024-08-29 12:30:00,29.62,29.62,29.44,29.53,41689.0,29.62,29.62,29.44,29.53,41689.0
2024-08-29 13:00:00,29.5,29.65,29.5,29.64,37075.0,29.5,29.65,29.5,29.64,37075.0
2024-08-29 13:30:00,29.62,29.69,29.48,29.53,39195.0,29.62,29.69,29.48,29.53,39195.0
2024-08-29 14:00:00,29.54,29.76,29.53,29.74,61935.0,29.54,29.76,29.53,29.74,61935.0
2024-08-29 14:30:00,29.75,29.77,29.67,29.73,36232.0,29.75,29.77,29.67,29.73,36232.0
2024-08-29 15:00:00,29.73,29.81,29.71,29.8,35572.0,29.73,29.81,29.71,29.8,35572.0
2024-08-29 15:30:00,29.8,29.84,29.75,29.8,97364.0,29.8,29.84,29.75,29.8,97364.0
2024-08-30 09:30:00,28.78,28.78,28.28,28.34,526960.0,28.78,28.78,28.28,28.34,526960.0
2024-08-30 10:00:00,28.35,28.6,28.1,28.34,599505.0,28.35,28.6,28.1,28.34,599505.0
2024-08-30 10:30:00,28.33,28.52,28.23,28.38,174580.0,28.33,28.52,28.23,28.38,174580.0
2024-08-30 11:00:00,28.38,28.56,28.21,28.38,175618.0,28.38,28.56,28.21,28.38,175618.0
2024-08-30 11:30:00,28.37,28.51,28.37,28.51,120700.0,28.37,28.51,28.37,28.51,120700.0
2024-08-30 12:00:00,28.51,28.6,28.47,28.54,169022.0,28.51,28.6,28.47,28.54,169022.0
2024-08-30 12:30:00,28.54,28.55,28.28,28.34,176048.0,28.54,28.55,28.28,28.34,176048.0
2024-08-30 13:00:00,28.34,28.37,28.19,28.32,167793.0,28.34,28.37,28.19,28.32,167793.0
2024-08-30 13:30:00,28.34,28.43,28.31,28.38,110345.0,28.34,28.43,28.31,28.38,110345.0
2024-08-30 14:00:00,28.38,28.45,28.26,28.31,221127.0,28.38,28.45,28.26,28.31,221127.0
2024-08-30 14:30:00,28.3,28.32,28.17,28.19,199267.0,28.3,28.32,28.17,28.19,199267.0
2024-08-30 15:00:00,28.19,28.22,28.14,28.16,164266.0,28.19,28.22,28.14,28.16,164266.0
2024-08-30 15:30:00,28.16,28.32,28.16,28.29,307680.0,28.16,28.32,28.16,28.29,307680.0
2024-09-03 09:30:00,26.79,26.79,26.38,26.42,980474.0,26.79,26.79,26.38,26.42,980474.0
2024-09-03 10:00:00,26.42,26.49,26.18,26.21,525535.0,26.42,26.49,26.18,26.21,525535.0
2024-09-03 10:30:00,26.2,26.47,26.2,26.28,224694.0,26.2,26.47,26.2,26.28,224694.0
2024-09-03 11:00:00,26.27,26.59,26.17,26.27,234171.0,26.27,26.59,26.17,26.27,234171.0
2024-09-03 11:30:00,26.28,26.42,26.24,26.3,143929.0,26.28,26.42,26.24,26.3,143929.0
2024-09-03 12:00:00,26.31,26.44,26.29,26.33,170619.0,26.31,26.44,26.29,26.33,170619.0
2024-09-03 12:30:00,26.33,26.35,26.02,26.08,348935.0,26.33,26.35,26.02,26.08,348935.0
2024-09-03 13:00:00,26.09,26.22,26.02,26.04,149018.0,26.09,26.22,26.02,26.04,149018.0
2024-09-03 13:30:00,26.07,26.07,25.96,25.97,226155.0,26.07,26.07,25.96,25.97,226155.0
2024-09-03 14:00:00,25.97,26.14,25.94,26.09,130795.0,25.97,26.14,25.94,26.09,130795.0
2024-09-03 14:30:00,26.11,26.14,26.01,26.03,99392.0,26.11,26.14,26.01,26.03,99392.0
2024-09-03 15:00:00,26.05,26.1,26.03,26.06,58962.0,26.05,26.1,26.03,26.06,58962.0
2024-09-03 15:30:00,26.06,26.18,26.06,26.12,2320234.0,26.06,26.18,26.06,26.12,2320234.0
2024-09-04 09:30:00,25.82,25.9,25.54,25.76,525440.0,25.82,25.9,25.54,25.76,525440.0
2024-09-04 10:00:00,25.73,25.84,25.47,25.53,370175.0,25.73,25.84,25.47,25.53,370175.0
2024-09-04 10:30:00,25.55,26.39,25.48,25.76,435211.0,25.55,26.39,25.48,25.76,435211.0
2024-09-04 11:00:00,25.81,26.15,25.79,25.81,420876.0,25.81,26.15,25.79,25.81,420876.0
2024-09-04 11:30:00,25.82,25.95,25.7,25.82,110599.0,25.82,25.95,25.7,25.82,110599.0
2024-09-04 12:00:00,25.81,25.81,25.68,25.74,76437.0,25.81,25.81,25.68,25.74,76437.0
2024-09-04 12:30:00,25.71,25.85,25.7,25.76,51491.0,25.71,25.85,25.7,25.76,51491.0
2024-09-04 13:00:00,25.76,25.76,25.46,25.49,104044.0,25.76,25.76,25.46,25.49,104044.0
2024-09-04 13:30:00,25.48,25.61,25.46,25.49,83230.0,25.48,25.61,25.46,25.49,83230.0
2024-09-04 14:00:00,25.51,25.62,25.37,25.38,141183.0,25.51,25.62,25.37,25.38,141183.0
2024-09-04 14:30:00,25.4,25.5,25.33,25.34,155501.0,25.4,25.5,25.33,25.34,155501.0
2024-09-04 15:00:00,25.34,25.35,25.25,25.3,288471.0,25.34,25.35,25.25,25.3,288471.0
2024-09-04 15:30:00,25.3,25.31,25.19,25.23,248406.0,25.3,25.31,25.19,25.23,248406.0
2024-09-05 09:30:00,25.84,25.88,25.48,25.76,556043.0,25.84,25.88,25.48,25.76,556043.0
2024-09-05 10:00:00,25.77,26.2,25.77,26.04,594445.0,25.77,26.2,25.77,26.04,594445.0
2024-09-05 10:30:00,26.03,26.37,26.03,26.22,366815.0,26.03,26.37,26.03,26.22,366815.0
2024-09-05 11:00:00,26.22,26.29,25.78,25.78,265399.0,26.22,26.29,25.78,25.78,265399.0
2024-09-05 11:30:00,25.77,25.92,25.67,25.69,142506.0,25.77,25.92,25.67,25.69,142506.0
2024-09-05 12:00:00,25.68,25.75,25.38,25.71,212954.0,25.68,25.75,25.38,25.71,212954.0
2024-09-05 12:30:00,25.69,25.72,25.47,25.56,36969.0,25.69,25.72,25.47,25.56,36969.0
2024-09-05 13:00:00,25.56,25.56,25.38,25.39,59754.0,25.56,25.56,25.38,25.39,59754.0
2024-09-05 13:30:00,25.4,25.46,25.31,25.38,85542.0,25.4,25.46,25.31,25.38,85542.0
2024-09-05 14:00:00,25.38,25.65,25.37,25.55,84218.0,25.38,25.65,25.37,25.55,84218.0
2024-09-05 14:30:00,25.55,25.69,25.54,25.64,79835.0,25.55,25.69,25.54,25.64,79835.0
2024-09-05 15:00:00,25.64,25.67,25.62,25.64,45092.0,25.64,25.67,25.62,25.64,45092.0
2024-09-05 15:30:00,25.64,25.66,25.55,25.57,125630.0,25.64,25.66,25.55,25.57,125630.0
2024-09-06 09:30:00,25.85,26.06,25.8,25.98,243645.0,25.85,26.06,25.8,25.98,243645.0
2024-09-06 10:00:00,25.98,26.03,25.38,25.39,198608.0,25.98,26.03,25.38,25.39,198608.0
2024-09-06 10:30:00,25.39,25.41,24.61,24.76,675422.0,25.39,25.41,24.61,24.76,675422.0
2024-09-06 11:00:00,24.76,25.03,24.74,24.78,272935.0,24.76,25.03,24.74,24.78,272935.0
2024-09-06 11:30:00,24.78,24.79,24.49,24.54,538071.0,24.78,24.79,24.49,24.54,538071.0
2024-09-06 12:00:00,24.53,24.63,24.32,24.38,316276.0,24.53,24.63,24.32,24.38,316276.0
2024-09-06 12:30:00,24.36,24.52,24.34,24.5,216341.0,24.36,24.52,24.34,24.5,216341.0
2024-09-06 13:00:00,24.5,24.71,24.49,24.7,557639.0,24.5,24.71,24.49,24.7,557639.0
2024-09-06 13:30:00,24.71,24.74,24.49,24.56,184326.0,24.71,24.74,24.49,24.56,184326.0
2024-09-06 14:00:00,24.57,24.7,24.5,24.54,110289.0,24.57,24.7,24.5,24.54,110289.0
2024-09-06 14:30:00,24.54,24.77,24.54,24.76,107464.0,24.54,24.77,24.54,24.76,107464.0
2024-09-06 15:00:00,24.77,24.78,24.71,24.75,357928.0,24.77,24.78,24.71,24.75,357928.0
2024-09-06 15:30:00,24.75,24.89,24.72,24.86,2407204.0,24.75,24.89,24.72,24.86,2407204.0
2024-09-09 09:30:00,24.51,24.71,24.28,24.46,476331.0,24.51,24.71,24.28,24.46,476331.0
2024-09-09 10:00:00,24.5,24.78,24.5,24.72,307508.0,24.5,24.78,24.5,24.72,307508.0
2024-09-09 10:30:00,24.74,24.95,24.68,24.89,493576.0,24.74,24.95,24.68,24.89,493576.0
2024-09-09 11:00:00,24.89,24.94,24.52,24.54,293822.0,24.89,24.94,24.52,24.54,293822.0
2024-09-09 11:30:00,24.57,24.84,24.49,24.75,82281.0,24.57,24.84,24.49,24.75,82281.0
2024-09-09 12:00:00,24.75,24.94,24.71,24.91,120902.0,24.75,24.94,24.71,24.91,120902.0
2024-09-09 12:30:00,24.92,25.08,24.91,25.02,145315.0,24.92,25.08,24.91,25.02,145315.0
2024-09-09 13:00:00,25.05,25.05,24.81,24.94,49471.0,25.05,25.05,24.81,24.94,49471.0
2024-09-09 13:30:00,24.92,24.94,24.82,24.91,44535.0,24.92,24.94,24.82,24.91,44535.0
2024-09-09 14:00:00,24.91,25.06,24.86,24.88,75103.0,24.91,25.06,24.86,24.88,75103.0
2024-09-09 14:30:00,24.87,24.95,24.84,24.9,54482.0,24.87,24.95,24.84,24.9,54482.0
2024-09-09 15:00:00,24.9,24.92,24.81,24.85,47595.0,24.9,24.92,24.81,24.85,47595.0
2024-09-09 15:30:00,24.85,24.85,24.75,24.77,73824.0,24.85,24.85,24.75,24.77,73824.0
2024-09-10 09:30:00,24.89,24.91,24.31,24.32,383714.0,24.89,24.91,24.31,24.32,383714.0
2024-09-10 10:00:00,24.31,24.37,23.24,23.35,1268123.0,24.31,24.37,23.24,23.35,1268123.0
2024-09-10 10:30:00,23.35,23.59,23.22,23.42,4153216.0,23.35,23.59,23.22,23.42,4153216.0
2024-09-10 11:00:00,23.4,23.56,23.26,23.36,341467.0,23.4,23.56,23.26,23.36,341467.0
2024-09-10 11:30:00,23.33,23.38,22.88,23.01,642199.0,23.33,23.38,22.88,23.01,642199.0
2024-09-10 12:00:00,23.01,23.17,22.96,23.05,395269.0,23.01,23.17,22.96,23.05,395269.0
2024-09-10 12:30:00,23.04,23.12,22.99,23.1,119043.0,23.04,23.12,22.99,23.1,119043.0
2024-09-10 13:00:00,23.1,23.32,23.08,23.19,147958.0,23.1,23.32,23.08,23.19,147958.0
2024-09-10 13:30:00,23.19,23.24,23.15,23.19,100726.0,23.19,23.24,23.15,23.19,100726.0
2024-09-10 14:00:00,23.18,23.28,23.1,23.2,204840.0,23.18,23.28,23.1,23.2,204840.0
2024-09-10 14:30:00,23.22,23.37,23.21,23.35,391130.0,23.22,23.37,23.21,23.35,391130.0
2024-09-10 15:00:00,23.34,23.4,23.32,23.39,208050.0,23.34,23.4,23.32,23.39,208050.0
2024-09-10 15:30:00,23.39,23.47,23.38,23.44,428570.0,23.39,23.47,23.38,23.44,428570.0
2024-09-11 09:30:00,24.02,24.04,23.58,23.7,355491.0,24.02,24.04,23.58,23.7,355491.0
2024-09-11 10:00:00,23.71,23.76,23.46,23.7,256565.0,23.71,23.76,23.46,23.7,256565.0
2024-09-11 10:30:00,23.7,23.7,23.08,23.41,469584.0,23.7,23.7,23.08,23.41,469584.0
2024-09-11 11:00:00,23.4,23.64,23.32,23.45,211352.0,23.4,23.64,23.32,23.45,211352.0
2024-09-11 11:30:00,23.44,24.05,23.44,23.96,346973.0,23.44,24.05,23.44,23.96,346973.0
2024-09-11 12:00:00,23.96,24.01,23.81,23.91,137310.0,23.96,24.01,23.81,23.91,137310.0
2024-09-11 12:30:00,23.92,24.27,23.92,24.22,386525.0,23.92,24.27,23.92,24.22,386525.0
2024-09-11 13:00:00,24.23,24.35,24.1,24.19,241873.0,24.23,24.35,24.1,24.19,241873.0
2024-09-11 13:30:00,24.17,24.25,24.14,24.18,76948.0,24.17,24.25,24.14,24.18,76948.0
2024-09-11 14:00:00,24.16,24.19,24.04,24.07,76379.0,24.16,24.19,24.04,24.07,76379.0
2024-09-11 14:30:00,24.06,24.1,23.98,24.0,55097.0,24.06,24.1,23.98,24.0,55097.0
2024-09-11 15:00:00,23.99,24.02,23.95,23.97,107039.0,23.99,24.02,23.95,23.97,107039.0
2024-09-11 15:30:00,23.95,23.99,23.92,23.95,91593.0,23.95,23.99,23.92,23.95,91593.0
2024-09-12 09:30:00,24.63,24.69,24.26,24.3,338121.0,24.63,24.69,24.26,24.3,338121.0
2024-09-12 10:00:00,24.29,24.8,24.26,24.63,413731.0,24.29,24.8,24.26,24.63,413731.0
2024-09-12 10:30:00,24.64,24.97,24.49,24.95,272551.0,24.64,24.97,24.49,24.95,272551.0
2024-09-12 11:00:00,24.94,25.45,24.94,25.4,306912.0,24.94,25.45,24.94,25.4,306912.0
2024-09-12 11:30:00,25.4,25.41,25.12,25.19,269246.0,25.4,25.41,25.12,25.19,269246.0
2024-09-12 12:00:00,25.2,25.34,25.19,25.26,90140.0,25.2,25.34,25.19,25.26,90140.0
2024-09-12 12:30:00,25.25,25.25,25.09,25.21,119049.0,25.25,25.25,25.09,25.21,119049.0
2024-09-12 13:00:00,25.2,25.21,25.06,25.08,54519.0,25.2,25.21,25.06,25.08,54519.0
2024-09-12 13:30:00,25.09,25.15,25.02,25.08,93000.0,25.09,25.15,25.02,25.08,93000.0
2024-09-12 14:00:00,25.07,25.14,24.95,25.01,201901.0,25.07,25.14,24.95,25.01,201901.0
2024-09-12 14:30:00,25.02,25.13,25.01,25.13,48941.0,25.02,25.13,25.01,25.13,48941.0
2024-09-12 15:00:00,25.12,25.19,25.11,25.12,47753.0,25.12,25.19,25.11,25.12,47753.0
2024-09-12 15:30:00,25.1,25.18,25.07,25.16,140265.0,25.1,25.18,25.07,25.16,140265.0
2024-09-13 09:30:00,25.25,25.51,25.19,25.48,182178.0,25.25,25.51,25.19,25.48,182178.0
2024-09-13 10:00:00,25.48,25.64,25.4,25.61,176797.0,25.48,25.64,25.4,25.61,176797.0
2024-09-13 10:30:00,25.61,25.63,25.45,25.47,149089.0,25.61,25.63,25.45,25.47,149089.0
2024-09-13 11:00:00,25.48,25.5,25.13,25.13,193019.0,25.48,25.5,25.13,25.13,193019.0
2024-09-13 11:30:00,25.12,25.28,25.08,25.1,103875.0,25.12,25.28,25.08,25.1,103875.0
2024-09-13 12:00:00,25.11,25.16,24.96,25.06,150888.0,25.11,25.16,24.96,25.06,150888.0
2024-09-13 12:30:00,25.09,25.1,24.82,24.89,128626.0,25.09,25.1,24.82,24.89,128626.0
2024-09-13 13:00:00,24.88,24.92,24.72,24.75,96706.0,24.88,24.92,24.72,24.75,96706.0
2024-09-13 13:30:00,24.74,24.81,24.73,24.77,74920.0,24.74,24.81,24.73,24.77,74920.0
2024-09-13 14:00:00,24.77,24.81,24.6,24.67,164965.0,24.77,24.81,24.6,24.67,164965.0
2024-09-13 14:30:00,24.66,24.85,24.65,24.85,48312.0,24.66,24.85,24.65,24.85,48312.0
2024-09-13 15:00:00,24.83,24.91,24.82,24.91,39725.0,24.83,24.91,24.82,24.91,39725.0
2024-09-13 15:30:00,24.89,25.03,24.88,25.02,93021.0,24.89,25.03,24.88,25.02,93021.0
2024-09-16 09:30:00,25.46,25.63,25.43,25.58,209018.0,25.46,25.63,25.43,25.58,209018.0
2024-09-16 10:00:00,25.58,25.78,25.54,25.71,169378.0,25.58,25.78,25.54,25.71,169378.0
2024-09-16 10:30:00,25.67,25.67,25.26,25.45,215687.0,25.67,25.67,25.26,25.45,215687.0
2024-09-16 11:00:00,25.44,25.44,25.2,25.3,85489.0,25.44,25.44,25.2,25.3,85489.0
2024-09-16 11:30:00,25.31,25.49,25.22,25.36,83238.0,25.31,25.49,25.22,25.36,83238.0
2024-09-16 12:00:00,25.36,25.39,25.24,25.33,72708.0,25.36,25.39,25.24,25.33,72708.0
2024-09-16 12:30:00,25.35,25.41,25.25,25.35,28454.0,25.35,25.41,25.25,25.35,28454.0
2024-09-16 13:00:00,25.35,25.47,25.32,25.4,49513.0,25.35,25.47,25.32,25.4,49513.0
2024-09-16 13:30:00,25.44,25.53,25.43,25.53,58482.0,25.44,25.53,25.43,25.53,58482.0
2024-09-16 14:00:00,25.55,25.59,25.4,25.47,131394.0,25.55,25.59,25.4,25.47,131394.0
2024-09-16 14:30:00,25.48,25.54,25.45,25.52,41968.0,25.48,25.54,25.45,25.52,41968.0
2024-09-16 15:00:00,25.53,25.61,25.53,25.61,27537.0,25.53,25.61,25.53,25.61,27537.0
2024-09-16 15:30:00,25.61,25.67,25.6,25.62,120575.0,25.61,25.67,25.6,25.62,120575.0
2024-09-17 09:30:00,25.58,25.9,25.56,25.83,132986.0,25.58,25.9,25.56,25.83,132986.0
2024-09-17 10:00:00,25.85,26.05,25.8,26.05,171788.0,25.85,26.05,25.8,26.05,171788.0
2024-09-17 10:30:00,26.06,26.1,25.87,25.89,173333.0,26.06,26.1,25.87,25.89,173333.0
2024-09-17 11:00:00,25.92,26.04,25.81,25.93,125629.0,25.92,26.04,25.81,25.93,125629.0
2024-09-17 11:30:00,25.9,26.15,25.89,26.13,139093.0,25.9,26.15,25.89,26.13,139093.0
2024-09-17 12:00:00,26.11,26.3,26.09,26.27,180128.0,26.11,26.3,26.09,26.27,180128.0
2024-09-17 12:30:00,26.28,26.43,26.24,26.27,292849.0,26.28,26.43,26.24,26.27,292849.0
2024-09-17 13:00:00,26.28,26.34,26.15,26.23,118039.0,26.28,26.34,26.15,26.23,118039.0
2024-09-17 13:30:00,26.23,26.23,26.1,26.13,60465.0,26.23,26.23,26.1,26.13,60465.0
2024-09-17 14:00:00,26.12,26.14,25.97,26.04,71912.0,26.12,26.14,25.97,26.04,71912.0
2024-09-17 14:30:00,26.03,26.16,26.03,26.15,40233.0,26.03,26.16,26.03,26.15,40233.0
2024-09-17 15:00:00,26.17,26.19,26.15,26.16,83525.0,26.17,26.19,26.15,26.16,83525.0
2024-09-17 15:30:00,26.15,26.16,26.09,26.12,532296.0,26.15,26.16,26.09,26.12,532296.0
2024-09-18 09:30:00,25.67,25.91,25.66,25.82,111960.0,25.67,25.91,25.66,25.82,111960.0
2024-09-18 10:00:00,25.86,25.94,25.65,25.71,77189.0,25.86,25.94,25.65,25.71,77189.0
2024-09-18 10:30:00,25.71,25.97,25.71,25.82,102614.0,25.71,25.97,25.71,25.82,102614.0
2024-09-18 11:00:00,25.83,26.14,25.82,25.94,78202.0,25.83,26.14,25.82,25.94,78202.0
2024-09-18 11:30:00,25.98,25.98,25.35,25.59,244701.0,25.98,25.98,25.35,25.59,244701.0
2024-09-18 12:00:00,25.59,25.74,25.55,25.57,51459.0,25.59,25.74,25.55,25.57,51459.0
2024-09-18 12:30:00,25.56,25.81,25.53,25.77,72639.0,25.56,25.81,25.53,25.77,72639.0
2024-09-18 13:00:00,25.74,25.78,25.65,25.66,169749.0,25.74,25.78,25.65,25.66,169749.0
2024-09-18 13:30:00,25.68,25.79,25.63,25.77,96026.0,25.68,25.79,25.63,25.77,96026.0
2024-09-18 14:00:00,25.77,26.23,25.77,25.99,241413.0,25.77,26.23,25.77,25.99,241413.0
2024-09-18 14:30:00,25.97,25.99,25.66,25.74,109537.0,25.97,25.99,25.66,25.74,109537.0
2024-09-18 15:00:00,25.73,25.76,25.63,25.69,118090.0,25.73,25.76,25.63,25.69,118090.0
2024-09-18 15:30:00,25.68,25.69,25.4,25.47,167437.0,25.68,25.69,25.4,25.47,167437.0
2024-09-19 09:30:00,26.39,26.56,26.13,26.33,250433.0,26.39,26.56,26.13,26.33,250433.0
2024-09-19 10:00:00,26.33,26.56,26.24,26.53,184029.0,26.33,26.56,26.24,26.53,184029.0
2024-09-19 10:30:00,26.52,26.56,26.31,26.36,88220.0,26.52,26.56,26.31,26.36,88220.0
2024-09-19 11:00:00,26.38,26.8,26.38,26.75,348141.0,26.38,26.8,26.38,26.75,348141.0
2024-09-19 11:30:00,26.77,26.88,26.72,26.76,196889.0,26.77,26.88,26.72,26.76,196889.0
2024-09-19 12:00:00,26.75,26.92,26.73,26.86,243322.0,26.75,26.92,26.73,26.86,243322.0
2024-09-19 12:30:00,26.87,26.87,26.71,26.72,73613.0,26.87,26.87,26.71,26.72,73613.0
2024-09-19 13:00:00,26.72,26.75,26.58,26.61,58197.0,26.72,26.75,26.58,26.61,58197.0
2024-09-19 13:30:00,26.6,26.7,26.57,26.62,24640.0,26.6,26.7,26.57,26.62,24640.0
2024-09-19 14:00:00,26.61,26.66,26.56,26.62,50445.0,26.61,26.66,26.56,26.62,50445.0
2024-09-19 14:30:00,26.62,26.62,26.51,26.53,43851.0,26.62,26.62,26.51,26.53,43851.0
2024-09-19 15:00:00,26.53,26.59,26.51,26.58,44272.0,26.53,26.59,26.51,26.58,44272.0
2024-09-19 15:30:00,26.59,26.59,26.54,26.57,97818.0,26.59,26.59,26.54,26.57,97818.0
2024-09-20 09:30:00,26.44,26.45,26.2,26.24,141720.0,26.44,26.45,26.2,26.24,141720.0
2024-09-20 10:00:00,26.23,26.44,26.17,26.39,59560.0,26.23,26.44,26.17,26.39,59560.0
2024-09-20 10:30:00,26.41,26.56,26.37,26.52,56162.0,26.41,26.56,26.37,26.52,56162.0
2024-09-20 11:00:00,26.53,26.81,26.53,26.63,129811.0,26.53,26.81,26.53,26.63,129811.0
2024-09-20 11:30:00,26.62,26.64,26.42,26.54,76211.0,26.62,26.64,26.42,26.54,76211.0
2024-09-20 12:00:00,26.54,26.66,26.49,26.66,61098.0,26.54,26.66,26.49,26.66,61098.0
2024-09-20 12:30:00,26.67,26.81,26.64,26.75,92505.0,26.67,26.81,26.64,26.75,92505.0
2024-09-20 13:00:00,26.76,26.77,26.64,26.76,70091.0,26.76,26.77,26.64,26.76,70091.0
2024-09-20 13:30:00,26.77,26.79,26.73,26.77,41573.0,26.77,26.79,26.73,26.77,41573.0
2024-09-20 14:00:00,26.77,26.77,26.46,26.57,76723.0,26.77,26.77,26.46,26.57,76723.0
2024-09-20 14:30:00,26.56,26.68,26.53,26.68,38958.0,26.56,26.68,26.53,26.68,38958.0
2024-09-20 15:00:00,26.68,26.74,26.65,26.74,55493.0,26.68,26.74,26.65,26.74,55493.0
2024-09-20 15:30:00,26.74,26.8,26.67,26.7,160995.0,26.74,26.8,26.67,26.7,160995.0
2024-09-23 09:30:00,26.74,27.09,26.67,27.06,215480.0,26.74,27.09,26.67,27.06,215480.0
2024-09-23 10:00:00,27.04,27.14,27.01,27.06,169551.0,27.04,27.14,27.01,27.06,169551.0
2024-09-23 10:30:00,27.08,27.12,26.65,26.7,151165.0,27.08,27.12,26.65,26.7,151165.0
2024-09-23 11:00:00,26.65,26.68,26.32,26.37,239148.0,26.65,26.68,26.32,26.37,239148.0
2024-09-23 11:30:00,26.37,26.39,25.9,25.95,321188.0,26.37,26.39,25.9,25.95,321188.0
2024-09-23 12:00:00,25.94,26.04,25.65,25.69,349001.0,25.94,26.04,25.65,25.69,349001.0
2024-09-23 12:30:00,25.7,26.02,25.66,25.98,215216.0,25.7,26.02,25.66,25.98,215216.0
2024-09-23 13:00:00,25.97,26.28,25.95,26.23,126153.0,25.97,26.28,25.95,26.23,126153.0
2024-09-23 13:30:00,26.23,26.33,26.22,26.28,58926.0,26.23,26.33,26.22,26.28,58926.0
2024-09-23 14:00:00,26.27,26.35,26.24,26.29,73770.0,26.27,26.35,26.24,26.29,73770.0
2024-09-23 14:30:00,26.29,26.32,26.27,26.28,21990.0,26.29,26.32,26.27,26.28,21990.0
2024-09-23 15:00:00,26.31,26.36,26.3,26.34,18115.0,26.31,26.36,26.3,26.34,18115.0
2024-09-23 15:30:00,26.35,26.43,26.34,26.41,90921.0,26.35,26.43,26.34,26.41,90921.0
2024-09-24 09:30:00,27.4,27.45,27.19,27.26,406495.0,27.4,27.45,27.19,27.26,406495.0
2024-09-24 10:00:00,27.27,27.27,27.06,27.2,135638.0,27.27,27.27,27.06,27.2,135638.0
2024-09-24 10:30:00,27.19,27.19,26.85,27.15,297007.0,27.19,27.19,26.85,27.15,297007.0
2024-09-24 11:00:00,27.14,27.19,26.85,26.99,71841.0,27.14,27.19,26.85,26.99,71841.0
2024-09-24 11:30:00,26.98,27.13,26.81,27.09,64421.0,26.98,27.13,26.81,27.09,64421.0
2024-09-24 12:00:00,27.09,27.16,26.94,26.96,54738.0,27.09,27.16,26.94,26.96,54738.0
2024-09-24 12:30:00,26.97,27.07,26.95,27.01,41843.0,26.97,27.07,26.95,27.01,41843.0
2024-09-24 13:00:00,26.99,27.08,26.95,27.0,34288.0,26.99,27.08,26.95,27.0,34288.0
2024-09-24 13:30:00,27.0,27.05,26.93,27.0,31364.0,27.0,27.05,26.93,27.0,31364.0
2024-09-24 14:00:00,27.0,27.17,26.93,27.16,69895.0,27.0,27.17,26.93,27.16,69895.0
2024-09-24 14:30:00,27.15,27.2,27.11,27.17,43497.0,27.15,27.2,27.11,27.17,43497.0
2024-09-24 15:00:00,27.17,27.22,27.16,27.19,83246.0,27.17,27.22,27.16,27.19,83246.0
2024-09-24 15:30:00,27.19,27.19,27.1,27.12,109687.0,27.19,27.19,27.1,27.12,109687.0
2024-09-25 09:30:00,26.67,26.9,26.67,26.75,134179.0,26.67,26.9,26.67,26.75,134179.0
2024-09-25 10:00:00,26.78,26.8,26.61,26.71,83909.0,26.78,26.8,26.61,26.71,83909.0
2024-09-25 10:30:00,26.71,26.98,26.59,26.71,163435.0,26.71,26.98,26.59,26.71,163435.0
2024-09-25 11:00:00,26.71,26.95,26.71,26.89,51807.0,26.71,26.95,26.71,26.89,51807.0
2024-09-25 11:30:00,26.88,26.9,26.39,26.45,554262.0,26.88,26.9,26.39,26.45,554262.0
2024-09-25 12:00:00,26.44,26.47,25.85,25.98,840964.0,26.44,26.47,25.85,25.98,840964.0
2024-09-25 12:30:00,25.99,26.25,25.97,26.19,196021.0,25.99,26.25,25.97,26.19,196021.0
2024-09-25 13:00:00,26.19,26.19,25.97,25.98,88500.0,26.19,26.19,25.97,25.98,88500.0
2024-09-25 13:30:00,25.99,26.09,25.91,26.05,124259.0,25.99,26.09,25.91,26.05,124259.0
2024-09-25 14:00:00,26.04,26.17,26.03,26.13,111066.0,26.04,26.17,26.03,26.13,111066.0
2024-09-25 14:30:00,26.13,26.19,26.1,26.13,57034.0,26.13,26.19,26.1,26.13,57034.0
2024-09-25 15:00:00,26.14,26.19,26.11,26.11,40715.0,26.14,26.19,26.11,26.11,40715.0
2024-09-25 15:30:00,26.12,26.19,26.1,26.18,106754.0,26.12,26.19,26.1,26.18,106754.0
2024-09-26 09:30:00,24.87,24.94,24.5,24.82,907924.0,24.87,24.94,24.5,24.82,907924.0
2024-09-26 10:00:00,24.82,25.23,24.72,25.17,760940.0,24.82,25.23,24.72,25.17,760940.0
2024-09-26 10:30:00,25.17,25.35,25.0,25.23,568362.0,25.17,25.35,25.0,25.23,568362.0
2024-09-26 11:00:00,25.23,25.44,25.0,25.43,200239.0,25.23,25.44,25.0,25.43,200239.0
2024-09-26 11:30:00,25.42,25.43,25.1,25.34,89433.0,25.42,25.43,25.1,25.34,89433.0
2024-09-26 12:00:00,25.36,25.36,25.08,25.1,188199.0,25.36,25.36,25.08,25.1,188199.0
2024-09-26 12:30:00,25.08,25.08,24.85,24.95,122933.0,25.08,25.08,24.85,24.95,122933.0
2024-09-26 13:00:00,24.93,25.1,24.78,24.82,206696.0,24.93,25.1,24.78,24.82,206696.0
2024-09-26 13:30:00,24.85,24.87,24.74,24.82,188902.0,24.85,24.87,24.74,24.82,188902.0
2024-09-26 14:00:00,24.84,25.0,24.84,24.96,149797.0,24.84,25.0,24.84,24.96,149797.0
2024-09-26 14:30:00,24.96,24.98,24.84,24.88,115293.0,24.96,24.98,24.84,24.88,115293.0
2024-09-26 15:00:00,24.88,24.89,24.76,24.77,184450.0,24.88,24.89,24.76,24.77,184450.0
2024-09-26 15:30:00,24.77,24.8,24.65,24.71,315937.0,24.77,24.8,24.65,24.71,315937.0
2024-09-27 09:30:00,24.89,24.97,24.55,24.74,141632.0,24.89,24.97,24.55,24.74,141632.0
2024-09-27 10:00:00,24.79,25.04,24.65,25.0,144597.0,24.79,25.04,24.65,25.0,144597.0
2024-09-27 10:30:00,25.02,25.15,24.98,25.08,156580.0,25.02,25.15,24.98,25.08,156580.0
2024-09-27 11:00:00,25.08,25.09,24.89,24.97,69948.0,25.08,25.09,24.89,24.97,69948.0
2024-09-27 11:30:00,24.94,25.39,24.83,25.17,331074.0,24.94,25.39,24.83,25.17,331074.0
2024-09-27 12:00:00,25.15,25.48,25.09,25.18,468081.0,25.15,25.48,25.09,25.18,468081.0
2024-09-27 12:30:00,25.19,25.28,25.08,25.27,85733.0,25.19,25.28,25.08,25.27,85733.0
2024-09-27 13:00:00,25.27,25.4,25.09,25.1,159965.0,25.27,25.4,25.09,25.1,159965.0
2024-09-27 13:30:00,25.1,25.13,24.79,24.92,103869.0,25.1,25.13,24.79,24.92,103869.0
2024-09-27 14:00:00,24.92,25.32,24.89,25.17,182936.0,24.92,25.32,24.89,25.17,182936.0
2024-09-27 14:30:00,25.18,25.36,25.16,25.25,74921.0,25.18,25.36,25.16,25.25,74921.0
2024-09-27 15:00:00,25.22,25.3,25.19,25.27,60747.0,25.22,25.3,25.19,25.27,60747.0
2024-09-27 15:30:00,25.28,25.48,25.27,25.44,167807.0,25.28,25.48,25.27,25.44,167807.0
2024-09-30 09:30:00,25.33,25.38,25.08,25.15,193035.0,25.33,25.38,25.08,25.15,193035.0
2024-09-30 10:00:00,25.14,25.38,25.03,25.18,223697.0,25.14,25.38,25.03,25.18,223697.0
2024-09-30 10:30:00,25.18,25.72,25.15,25.67,214390.0,25.18,25.72,25.15,25.67,214390.0
2024-09-30 11:00:00,25.7,25.86,25.57,25.7,149522.0,25.7,25.86,25.57,25.7,149522.0
2024-09-30 11:30:00,25.71,25.88,25.6,25.79,318716.0,25.71,25.88,25.6,25.79,318716.0
2024-09-30 12:00:00,25.8,25.84,25.65,25.71,158527.0,25.8,25.84,25.65,25.71,158527.0
2024-09-30 12:30:00,25.72,25.77,25.38,25.5,138410.0,25.72,25.77,25.38,25.5,138410.0
2024-09-30 13:00:00,25.49,25.59,25.44,25.53,80693.0,25.49,25.59,25.44,25.53,80693.0
2024-09-30 13:30:00,25.52,25.54,25.33,25.42,150746.0,25.52,25.54,25.33,25.42,150746.0
2024-09-30 14:00:00,25.43,25.48,25.26,25.36,131522.0,25.43,25.48,25.26,25.36,131522.0
2024-09-30 14:30:00,25.38,25.53,25.31,25.5,52737.0,25.38,25.53,25.31,25.5,52737.0
2024-09-30 15:00:00,25.49,25.54,25.4,25.4,57605.0,25.49,25.54,25.4,25.4,57605.0
2024-09-30 15:30:00,25.42,25.49,25.4,25.41,133048.0,25.42,25.49,25.4,25.41,133048.0
2024-10-01 09:30:00,24.98,26.83,24.9,26.57,1465147.0,24.98,26.83,24.9,26.57,1465147.0
2024-10-01 10:00:00,26.67,26.82,26.42,26.73,822694.0,26.67,26.82,26.42,26.73,822694.0
2024-10-01 10:30:00,26.74,26.94,26.56,26.94,408007.0,26.74,26.94,26.56,26.94,408007.0
2024-10-01 11:00:00,26.95,27.33,26.91,27.2,626508.0,26.95,27.33,26.91,27.2,626508.0
2024-10-01 11:30:00,27.23,27.35,26.8,27.01,381247.0,27.23,27.35,26.8,27.01,381247.0
2024-10-01 12:00:00,27.02,27.11,26.83,26.9,531554.0,27.02,27.11,26.83,26.9,531554.0
2024-10-01 12:30:00,26.9,27.34,26.87,27.23,675550.0,26.9,27.34,26.87,27.23,675550.0
2024-10-01 13:00:00,27.24,27.53,27.02,27.04,986764.0,27.24,27.53,27.02,27.04,986764.0
2024-10-01 13:30:00,27.07,27.18,26.49,26.53,612462.0,27.07,27.18,26.49,26.53,612462.0
2024-10-01 14:00:00,26.56,26.67,26.28,26.36,314442.0,26.56,26.67,26.28,26.36,314442.0
2024-10-01 14:30:00,26.37,26.74,26.31,26.54,172521.0,26.37,26.74,26.31,26.54,172521.0
2024-10-01 15:00:00,26.53,26.61,26.51,26.52,91289.0,26.53,26.61,26.51,26.52,91289.0
2024-10-01 15:30:00,26.53,26.76,26.51,26.69,211265.0,26.53,26.76,26.51,26.69,211265.0
2024-10-02 09:30:00,27.76,27.9,27.68,27.8,650984.0,27.76,27.9,27.68,27.8,650984.0
2024-10-02 10:00:00,27.82,27.95,27.56,27.71,385358.0,27.82,27.95,27.56,27.71,385358.0
2024-10-02 10:30:00,27.71,27.71,26.97,26.99,676695.0,27.71,27.71,26.97,26.99,676695.0
2024-10-02 11:00:00,26.97,27.09,26.48,26.5,335646.0,26.97,27.09,26.48,26.5,335646.0
2024-10-02 11:30:00,26.49,26.76,26.39,26.39,268373.0,26.49,26.76,26.39,26.39,268373.0
2024-10-02 12:00:00,26.38,26.65,26.36,26.48,211394.0,26.38,26.65,26.36,26.48,211394.0
2024-10-02 12:30:00,26.51,26.64,26.42,26.48,165231.0,26.51,26.64,26.42,26.48,165231.0
2024-10-02 13:00:00,26.48,26.6,26.4,26.53,356712.0,26.48,26.6,26.4,26.53,356712.0
2024-10-02 13:30:00,26.54,26.64,26.42,26.63,165242.0,26.54,26.64,26.42,26.63,165242.0
2024-10-02 14:00:00,26.61,26.62,26.36,26.54,242021.0,26.61,26.62,26.36,26.54,242021.0
2024-10-02 14:30:00,26.55,26.71,26.54,26.69,116149.0,26.55,26.71,26.54,26.69,116149.0
2024-10-02 15:00:00,26.69,26.77,26.68,26.77,130088.0,26.69,26.77,26.68,26.77,130088.0
2024-10-02 15:30:00,26.77,27.04,26.77,27.02,304681.0,26.77,27.04,26.77,27.02,304681.0
2024-10-03 09:30:00,27.69,27.79,27.48,27.68,506905.0,27.69,27.79,27.48,27.68,506905.0
2024-10-03 10:00:00,27.65,28.94,27.59,28.4,1533060.0,27.65,28.94,27.59,28.4,1533060.0
2024-10-03 10:30:00,28.42,28.43,28.03,28.19,360250.0,28.42,28.43,28.03,28.19,360250.0
2024-10-03 11:00:00,28.21,28.39,28.15,28.26,166801.0,28.21,28.39,28.15,28.26,166801.0
2024-10-03 11:30:00,28.28,28.42,28.12,28.39,142206.0,28.28,28.42,28.12,28.39,142206.0
2024-10-03 12:00:00,28.35,28.53,28.34,28.47,147073.0,28.35,28.53,28.34,28.47,147073.0
2024-10-03 12:30:00,28.49,28.73,28.47,28.66,277392.0,28.49,28.73,28.47,28.66,277392.0
2024-10-03 13:00:00,28.67,28.72,28.43,28.57,410238.0,28.67,28.72,28.43,28.57,410238.0
2024-10-03 13:30:00,28.58,28.6,28.31,28.58,205481.0,28.58,28.6,28.31,28.58,205481.0
2024-10-03 14:00:00,28.55,28.79,28.45,28.74,308713.0,28.55,28.79,28.45,28.74,308713.0
2024-10-03 14:30:00,28.74,28.86,28.69,28.73,221291.0,28.74,28.86,28.69,28.73,221291.0
2024-10-03 15:00:00,28.74,28.86,28.73,28.76,592619.0,28.74,28.86,28.73,28.76,592619.0
2024-10-03 15:30:00,28.77,28.89,28.68,28.75,493254.0,28.77,28.89,28.68,28.75,493254.0
2024-10-04 09:30:00,28.99,29.05,28.76,28.86,523166.0,28.99,29.05,28.76,28.86,523166.0
2024-10-04 10:00:00,28.91,29.11,28.88,28.96,248959.0,28.91,29.11,28.88,28.96,248959.0
2024-10-04 10:30:00,28.95,29.02,28.68,28.92,380571.0,28.95,29.02,28.68,28.92,380571.0
2024-10-04 11:00:00,28.92,29.18,28.81,28.88,242569.0,28.92,29.18,28.81,28.88,242569.0
2024-10-04 11:30:00,28.84,29.21,28.76,29.18,242709.0,28.84,29.21,28.76,29.18,242709.0
2024-10-04 12:00:00,29.18,29.28,29.04,29.2,328111.0,29.18,29.28,29.04,29.2,328111.0
2024-10-04 12:30:00,29.2,29.28,29.04,29.2,111724.0,29.2,29.28,29.04,29.2,111724.0
2024-10-04 13:00:00,29.2,29.44,29.17,29.33,155334.0,29.2,29.44,29.17,29.33,155334.0
2024-10-04 13:30:00,29.3,29.4,29.27,29.36,230870.0,29.3,29.4,29.27,29.36,230870.0
2024-10-04 14:00:00,29.38,29.38,28.65,28.7,557739.0,29.38,29.38,28.65,28.7,557739.0
2024-10-04 14:30:00,28.69,28.83,28.6,28.73,228263.0,28.69,28.83,28.6,28.73,228263.0
2024-10-04 15:00:00,28.73,28.96,28.73,28.77,217856.0,28.73,28.96,28.73,28.77,217856.0
2024-10-04 15:30:00,28.77,28.89,28.71,28.79,209108.0,28.77,28.89,28.71,28.79,209108.0
2024-10-07 09:30:00,29.55,29.91,29.48,29.59,505631.0,29.55,29.91,29.48,29.59,505631.0
2024-10-07 10:00:00,29.59,29.84,29.51,29.74,187439.0,29.59,29.84,29.51,29.74,187439.0
2024-10-07 10:30:00,29.73,30.06,29.71,29.93,543629.0,29.73,30.06,29.71,29.93,543629.0
2024-10-07 11:00:00,29.92,30.31,29.91,30.28,523440.0,29.92,30.31,29.91,30.28,523440.0
2024-10-07 11:30:00,30.29,30.62,30.28,30.62,299716.0,30.29,30.62,30.28,30.62,299716.0
2024-10-07 12:00:00,30.63,30.68,30.33,30.47,209533.0,30.63,30.68,30.33,30.47,209533.0
2024-10-07 12:30:00,30.5,30.6,30.48,30.56,84038.0,30.5,30.6,30.48,30.56,84038.0
2024-10-07 13:00:00,30.55,30.64,30.45,30.6,188991.0,30.55,30.64,30.45,30.6,188991.0
2024-10-07 13:30:00,30.61,30.71,30.53,30.58,100331.0,30.61,30.71,30.53,30.58,100331.0
2024-10-07 14:00:00,30.58,30.77,30.5,30.76,103543.0,30.58,30.77,30.5,30.76,103543.0
2024-10-07 14:30:00,30.75,30.84,30.72,30.8,143433.0,30.75,30.84,30.72,30.8,143433.0
2024-10-07 15:00:00,30.8,30.82,30.7,30.77,85433.0,30.8,30.82,30.7,30.77,85433.0
2024-10-07 15:30:00,30.77,30.81,30.76,30.77,164886.0,30.77,30.81,30.76,30.77,164886.0
2024-10-08 09:30:00,29.37,29.46,28.97,29.09,636039.0,29.37,29.46,28.97,29.09,636039.0
2024-10-08 10:00:00,29.1,29.11,28.18,28.41,897008.0,29.1,29.11,28.18,28.41,897008.0
2024-10-08 10:30:00,28.4,28.54,28.29,28.42,392674.0,28.4,28.54,28.29,28.42,392674.0
2024-10-08 11:00:00,28.43,28.54,28.13,28.3,370435.0,28.43,28.54,28.13,28.3,370435.0
2024-10-08 11:30:00,28.3,28.64,28.29,28.44,281080.0,28.3,28.64,28.29,28.44,281080.0
2024-10-08 12:00:00,28.44,28.65,28.35,28.37,238879.0,28.44,28.65,28.35,28.37,238879.0
2024-10-08 12:30:00,28.36,28.36,27.98,28.07,460429.0,28.36,28.36,27.98,28.07,460429.0
2024-10-08 13:00:00,28.06,29.18,28.04,28.8,1020644.0,28.06,29.18,28.04,28.8,1020644.0
2024-10-08 13:30:00,28.8,29.07,28.74,28.8,210849.0,28.8,29.07,28.74,28.8,210849.0
2024-10-08 14:00:00,28.8,28.91,28.36,28.67,323647.0,28.8,28.91,28.36,28.67,323647.0
2024-10-08 14:30:00,28.66,28.81,28.61,28.71,122616.0,28.66,28.81,28.61,28.71,122616.0
2024-10-08 15:00:00,28.71,28.84,28.69,28.82,102670.0,28.71,28.84,28.69,28.82,102670.0
2024-10-08 15:30:00,28.84,28.93,28.84,28.84,315232.0,28.84,28.93,28.84,28.84,315232.0
2024-10-09 09:30:00,27.71,27.72,27.45,27.64,736457.0,27.71,27.72,27.45,27.64,736457.0
2024-10-09 10:00:00,27.64,27.81,27.29,27.48,352571.0,27.64,27.81,27.29,27.48,352571.0
2024-10-09 10:30:00,27.49,27.94,27.41,27.84,404906.0,27.49,27.94,27.41,27.84,404906.0
2024-10-09 11:00:00,27.86,28.26,27.74,28.19,272446.0,27.86,28.26,27.74,28.19,272446.0
2024-10-09 11:30:00,28.19,28.34,28.03,28.23,160567.0,28.19,28.34,28.03,28.23,160567.0
2024-10-09 12:00:00,28.24,28.37,28.11,28.12,110550.0,28.24,28.37,28.11,28.12,110550.0
2024-10-09 12:30:00,28.11,28.11,27.75,27.98,122623.0,28.11,28.11,27.75,27.98,122623.0
2024-10-09 13:00:00,28.0,28.03,27.86,27.91,49829.0,28.0,28.03,27.86,27.91,49829.0
2024-10-09 13:30:00,27.93,28.16,27.61,28.14,253810.0,27.93,28.16,27.61,28.14,253810.0
2024-10-09 14:00:00,28.13,28.27,28.04,28.12,129290.0,28.13,28.27,28.04,28.12,129290.0
2024-10-09 14:30:00,28.15,28.24,28.12,28.13,45424.0,28.15,28.24,28.12,28.13,45424.0
2024-10-09 15:00:00,28.14,28.29,28.14,28.21,101381.0,28.14,28.29,28.14,28.21,101381.0
2024-10-09 15:30:00,28.23,28.25,28.16,28.2,178120.0,28.23,28.25,28.16,28.2,178120.0
2024-10-10 09:30:00,28.74,28.81,28.46,28.65,207448.0,28.74,28.81,28.46,28.65,207448.0
2024-10-10 10:00:00,28.68,29.24,28.58,29.03,294568.0,28.68,29.24,28.58,29.03,294568.0
2024-10-10 10:30:00,29.02,29.18,28.93,29.13,125783.0,29.02,29.18,28.93,29.13,125783.0
2024-10-10 11:00:00,29.1,29.19,28.9,28.91,142822.0,29.1,29.19,28.9,28.91,142822.0
2024-10-10 11:30:00,28.91,29.5,28.91,29.42,211987.0,28.91,29.5,28.91,29.42,211987.0
2024-10-10 12:00:00,29.42,29.54,29.33,29.4,139777.0,29.42,29.54,29.33,29.4,139777.0
2024-10-10 12:30:00,29.4,29.69,29.4,29.63,151616.0,29.4,29.69,29.4,29.63,151616.0
2024-10-10 13:00:00,29.63,29.77,29.59,29.75,144793.0,29.63,29.77,29.59,29.75,144793.0
2024-10-10 13:30:00,29.77,29.86,29.76,29.78,90341.0,29.77,29.86,29.76,29.78,90341.0
2024-10-10 14:00:00,29.77,29.83,29.53,29.68,504411.0,29.77,29.83,29.53,29.68,504411.0
2024-10-10 14:30:00,29.67,29.71,29.6,29.65,56367.0,29.67,29.71,29.6,29.65,56367.0
2024-10-10 15:00:00,29.65,29.86,29.64,29.71,216193.0,29.65,29.86,29.64,29.71,216193.0
2024-10-10 15:30:00,29.71,29.73,29.66,29.67,114605.0,29.71,29.73,29.66,29.67,114605.0
2024-10-11 09:30:00,29.32,29.53,29.29,29.35,237178.0,29.32,29.53,29.29,29.35,237178.0
2024-10-11 10:00:00,29.32,29.67,29.08,29.66,261753.0,29.32,29.67,29.08,29.66,261753.0
2024-10-11 10:30:00,29.67,29.83,29.53,29.82,88603.0,29.67,29.83,29.53,29.82,88603.0
2024-10-11 11:00:00,29.83,29.83,29.49,29.65,88049.0,29.83,29.83,29.49,29.65,88049.0
2024-10-11 11:30:00,29.62,29.69,29.42,29.51,106080.0,29.62,29.69,29.42,29.51,106080.0
2024-10-11 12:00:00,29.52,29.59,29.41,29.53,87035.0,29.52,29.59,29.41,29.53,87035.0
2024-10-11 12:30:00,29.54,29.55,29.42,29.46,44446.0,29.54,29.55,29.42,29.46,44446.0
2024-10-11 13:00:00,29.48,29.55,29.28,29.52,94068.0,29.48,29.55,29.28,29.52,94068.0
2024-10-11 13:30:00,29.53,29.78,29.53,29.68,82767.0,29.53,29.78,29.53,29.68,82767.0
2024-10-11 14:00:00,29.67,29.73,29.58,29.6,59789.0,29.67,29.73,29.58,29.6,59789.0
2024-10-11 14:30:00,29.61,29.61,29.52,29.59,68976.0,29.61,29.61,29.52,29.59,68976.0
2024-10-11 15:00:00,29.59,29.61,29.38,29.57,53100.0,29.59,29.61,29.38,29.57,53100.0
2024-10-11 15:30:00,29.56,29.68,29.55,29.6,231187.0,29.56,29.68,29.55,29.6,231187.0
2024-10-14 09:30:00,28.77,29.1,28.72,28.97,252906.0,28.77,29.1,28.72,28.97,252906.0
2024-10-14 10:00:00,28.95,29.06,28.61,28.67,313304.0,28.95,29.06,28.61,28.67,313304.0
2024-10-14 10:30:00,28.66,29.01,28.62,28.86,340922.0,28.66,29.01,28.62,28.86,340922.0
2024-10-14 11:00:00,28.85,28.92,28.64,28.72,99716.0,28.85,28.92,28.64,28.72,99716.0
2024-10-14 11:30:00,28.71,28.8,28.41,28.59,212952.0,28.71,28.8,28.41,28.59,212952.0
2024-10-14 12:00:00,28.6,28.62,28.49,28.58,106686.0,28.6,28.62,28.49,28.58,106686.0
2024-10-14 12:30:00,28.57,28.76,28.49,28.71,141307.0,28.57,28.76,28.49,28.71,141307.0
2024-10-14 13:00:00,28.69,28.83,28.67,28.83,72111.0,28.69,28.83,28.67,28.83,72111.0
2024-10-14 13:30:00,28.84,28.93,28.79,28.8,268628.0,28.84,28.93,28.79,28.8,268628.0
2024-10-14 14:00:00,28.81,28.86,28.62,28.69,75695.0,28.81,28.86,28.62,28.69,75695.0
2024-10-14 14:30:00,28.71,28.79,28.69,28.73,33309.0,28.71,28.79,28.69,28.73,33309.0
2024-10-14 15:00:00,28.71,28.74,28.66,28.7,50576.0,28.71,28.74,28.66,28.7,50576.0
2024-10-14 15:30:00,28.69,28.8,28.66,28.8,266931.0,28.69,28.8,28.66,28.8,266931.0
2024-10-15 09:30:00,26.47,26.47,26.07,26.32,1089284.0,26.47,26.47,26.07,26.32,1089284.0
2024-10-15 10:00:00,26.3,26.56,26.19,26.2,469070.0,26.3,26.56,26.19,26.2,469070.0
2024-10-15 10:30:00,26.2,26.27,26.07,26.12,362560.0,26.2,26.27,26.07,26.12,362560.0
2024-10-15 11:00:00,26.11,26.24,26.02,26.11,321192.0,26.11,26.24,26.02,26.11,321192.0
2024-10-15 11:30:00,26.1,26.28,25.93,25.96,323390.0,26.1,26.28,25.93,25.96,323390.0
2024-10-15 12:00:00,25.98,26.34,25.96,26.31,178233.0,25.98,26.34,25.96,26.31,178233.0
2024-10-15 12:30:00,26.32,26.5,26.31,26.41,251459.0,26.32,26.5,26.31,26.41,251459.0
2024-10-15 13:00:00,26.41,26.42,26.21,26.31,100421.0,26.41,26.42,26.21,26.31,100421.0
2024-10-15 13:30:00,26.31,26.32,26.19,26.28,54633.0,26.31,26.32,26.19,26.28,54633.0
2024-10-15 14:00:00,26.27,26.53,26.25,26.45,221763.0,26.27,26.53,26.25,26.45,221763.0
2024-10-15 14:30:00,26.44,26.71,26.43,26.68,182944.0,26.44,26.71,26.43,26.68,182944.0
2024-10-15 15:00:00,26.67,26.74,26.65,26.67,173792.0,26.67,26.74,26.65,26.67,173792.0
2024-10-15 15:30:00,26.67,26.69,26.6,26.66,387114.0,26.67,26.69,26.6,26.66,387114.0
2024-10-16 09:30:00,26.31,26.46,26.14,26.15,280958.0,26.31,26.46,26.14,26.15,280958.0
2024-10-16 10:00:00,26.15,26.32,26.11,26.27,137954.0,26.15,26.32,26.11,26.27,137954.0
2024-10-16 10:30:00,26.27,26.39,26.12,26.18,131456.0,26.27,26.39,26.12,26.18,131456.0
2024-10-16 11:00:00,26.17,26.17,25.8,26.09,520897.0,26.17,26.17,25.8,26.09,520897.0
2024-10-16 11:30:00,26.09,26.24,25.93,26.21,182598.0,26.09,26.24,25.93,26.21,182598.0
2024-10-16 12:00:00,26.24,26.33,26.18,26.24,161808.0,26.24,26.33,26.18,26.24,161808.0
2024-10-16 12:30:00,26.24,26.32,26.16,26.18,68700.0,26.24,26.32,26.16,26.18,68700.0
2024-10-16 13:00:00,26.18,26.42,26.17,26.41,93422.0,26.18,26.42,26.17,26.41,93422.0
2024-10-16 13:30:00,26.4,26.41,26.21,26.24,42785.0,26.4,26.41,26.21,26.24,42785.0
2024-10-16 14:00:00,26.24,26.34,26.21,26.21,67692.0,26.24,26.34,26.21,26.21,67692.0
2024-10-16 14:30:00,26.23,26.26,26.15,26.25,50763.0,26.23,26.26,26.15,26.25,50763.0
2024-10-16 15:00:00,26.25,26.3,26.2,26.29,170689.0,26.25,26.3,26.2,26.29,170689.0
2024-10-16 15:30:00,26.29,26.34,26.26,26.28,267811.0,26.29,26.34,26.26,26.28,267811.0
2024-10-17 09:30:00,26.16,26.49,26.12,26.41,263642.0,26.16,26.49,26.12,26.41,263642.0
2024-10-17 10:00:00,26.41,26.52,26.36,26.39,91473.0,26.41,26.52,26.36,26.39,91473.0
2024-10-17 10:30:00,26.36,26.51,26.28,26.32,128406.0,26.36,26.51,26.28,26.32,128406.0
2024-10-17 11:00:00,26.3,26.55,26.13,26.29,157101.0,26.3,26.55,26.13,26.29,157101.0
2024-10-17 11:30:00,26.26,26.35,26.13,26.28,98512.0,26.26,26.35,26.13,26.28,98512.0
2024-10-17 12:00:00,26.26,26.35,26.11,26.12,86158.0,26.26,26.35,26.11,26.12,86158.0
2024-10-17 12:30:00,26.11,26.21,26.07,26.12,91261.0,26.11,26.21,26.07,26.12,91261.0
2024-10-17 13:00:00,26.13,26.17,25.62,26.02,517958.0,26.13,26.17,25.62,26.02,517958.0
2024-10-17 13:30:00,26.05,26.19,25.96,26.19,79553.0,26.05,26.19,25.96,26.19,79553.0
2024-10-17 14:00:00,26.19,26.47,26.19,26.39,163151.0,26.19,26.47,26.19,26.39,163151.0
2024-10-17 14:30:00,26.37,26.39,26.32,26.38,29926.0,26.37,26.39,26.32,26.38,29926.0
2024-10-17 15:00:00,26.36,26.48,26.36,26.42,87291.0,26.36,26.48,26.36,26.42,87291.0
2024-10-17 15:30:00,26.41,26.47,26.4,26.44,128199.0,26.41,26.47,26.4,26.44,128199.0
2024-10-18 09:30:00,25.95,26.0,25.74,25.81,559880.0,25.95,26.0,25.74,25.81,559880.0
2024-10-18 10:00:00,25.81,25.85,25.28,25.35,646402.0,25.81,25.85,25.28,25.35,646402.0
2024-10-18 10:30:00,25.4,25.6,25.33,25.49,453583.0,25.4,25.6,25.33,25.49,453583.0
2024-10-18 11:00:00,25.48,25.48,25.19,25.26,423266.0,25.48,25.48,25.19,25.26,423266.0
2024-10-18 11:30:00,25.26,25.55,25.23,25.47,200025.0,25.26,25.55,25.23,25.47,200025.0
2024-10-18 12:00:00,25.48,26.05,25.47,25.98,495890.0,25.48,26.05,25.47,25.98,495890.0
2024-10-18 12:30:00,25.97,25.97,25.71,25.83,186538.0,25.97,25.97,25.71,25.83,186538.0
2024-10-18 13:00:00,25.85,25.99,25.82,25.84,155996.0,25.85,25.99,25.82,25.84,155996.0
2024-10-18 13:30:00,25.84,25.95,25.78,25.88,129813.0,25.84,25.95,25.78,25.88,129813.0
2024-10-18 14:00:00,25.88,25.88,25.53,25.55,180736.0,25.88,25.88,25.53,25.55,180736.0
2024-10-18 14:30:00,25.55,25.63,25.51,25.57,114508.0,25.55,25.63,25.51,25.57,114508.0
2024-10-18 15:00:00,25.57,25.68,25.55,25.65,112947.0,25.57,25.68,25.55,25.65,112947.0
2024-10-18 15:30:00,25.66,25.75,25.66,25.72,337088.0,25.66,25.75,25.66,25.72,337088.0
2024-10-21 09:30:00,26.39,26.6,26.34,26.4,367740.0,26.39,26.6,26.34,26.4,367740.0
2024-10-21 10:00:00,26.4,26.4,26.06,26.12,294744.0,26.4,26.4,26.06,26.12,294744.0
2024-10-21 10:30:00,26.11,26.27,26.03,26.08,115215.0,26.11,26.27,26.03,26.08,115215.0
2024-10-21 11:00:00,26.07,26.15,25.96,26.06,116671.0,26.07,26.15,25.96,26.06,116671.0
2024-10-21 11:30:00,26.09,26.34,26.08,26.33,93717.0,26.09,26.34,26.08,26.33,93717.0
2024-10-21 12:00:00,26.33,26.44,26.29,26.42,136105.0,26.33,26.44,26.29,26.42,136105.0
2024-10-21 12:30:00,26.41,26.42,26.32,26.38,48157.0,26.41,26.42,26.32,26.38,48157.0
2024-10-21 13:00:00,26.39,26.57,26.37,26.53,181360.0,26.39,26.57,26.37,26.53,181360.0
2024-10-21 13:30:00,26.55,26.61,26.52,26.53,119333.0,26.55,26.61,26.52,26.53,119333.0
2024-10-21 14:00:00,26.5,26.54,26.32,26.41,276582.0,26.5,26.54,26.32,26.41,276582.0
2024-10-21 14:30:00,26.41,26.47,26.38,26.41,55354.0,26.41,26.47,26.38,26.41,55354.0
2024-10-21 15:00:00,26.41,26.43,26.37,26.38,97424.0,26.41,26.43,26.37,26.38,97424.0
2024-10-21 15:30:00,26.38,26.38,26.18,26.21,121129.0,26.38,26.38,26.18,26.21,121129.0
2024-10-22 09:30:00,26.81,27.53,26.71,27.19,642254.0,26.81,27.53,26.71,27.19,642254.0
2024-10-22 10:00:00,27.16,27.42,26.9,27.0,332094.0,27.16,27.42,26.9,27.0,332094.0
2024-10-22 10:30:00,27.0,27.37,26.94,27.29,149995.0,27.0,27.37,26.94,27.29,149995.0
2024-10-22 11:00:00,27.29,27.59,27.23,27.56,212057.0,27.29,27.59,27.23,27.56,212057.0
2024-10-22 11:30:00,27.55,27.6,27.48,27.58,286063.0,27.55,27.6,27.48,27.58,286063.0
2024-10-22 12:00:00,27.59,27.77,27.56,27.69,566111.0,27.59,27.77,27.56,27.69,566111.0
2024-10-22 12:30:00,27.69,27.71,27.56,27.57,93641.0,27.69,27.71,27.56,27.57,93641.0
2024-10-22 13:00:00,27.58,27.61,27.51,27.52,59844.0,27.58,27.61,27.51,27.52,59844.0
2024-10-22 13:30:00,27.52,27.56,27.46,27.47,98870.0,27.52,27.56,27.46,27.47,98870.0
2024-10-22 14:00:00,27.49,27.6,27.42,27.56,109451.0,27.49,27.6,27.42,27.56,109451.0
2024-10-22 14:30:00,27.55,27.6,27.52,27.52,32545.0,27.55,27.6,27.52,27.52,32545.0
2024-10-22 15:00:00,27.5,27.52,27.43,27.46,235283.0,27.5,27.52,27.43,27.46,235283.0
2024-10-22 15:30:00,27.46,27.46,27.34,27.37,100572.0,27.46,27.46,27.34,27.37,100572.0
2024-10-23 09:30:00,27.01,27.24,26.98,27.16,158620.0,27.01,27.24,26.98,27.16,158620.0
2024-10-23 10:00:00,27.16,27.33,27.08,27.18,131139.0,27.16,27.33,27.08,27.18,131139.0
2024-10-23 10:30:00,27.17,27.17,26.78,26.9,190870.0,27.17,27.17,26.78,26.9,190870.0
2024-10-23 11:00:00,26.89,26.89,26.66,26.81,130336.0,26.89,26.89,26.66,26.81,130336.0
2024-10-23 11:30:00,26.78,27.01,26.75,26.86,119073.0,26.78,27.01,26.75,26.86,119073.0
2024-10-23 12:00:00,26.85,26.93,26.68,26.78,172864.0,26.85,26.93,26.68,26.78,172864.0
2024-10-23 12:30:00,26.78,26.89,26.74,26.84,52741.0,26.78,26.89,26.74,26.84,52741.0
2024-10-23 13:00:00,26.82,26.94,26.73,26.87,98018.0,26.82,26.94,26.73,26.87,98018.0
2024-10-23 13:30:00,26.86,27.02,26.85,26.94,58777.0,26.86,27.02,26.85,26.94,58777.0
2024-10-23 14:00:00,26.91,26.95,26.8,26.89,60112.0,26.91,26.95,26.8,26.89,60112.0
2024-10-23 14:30:00,26.91,26.93,26.85,26.89,41812.0,26.91,26.93,26.85,26.89,41812.0
2024-10-23 15:00:00,26.89,26.92,26.87,26.89,28630.0,26.89,26.92,26.87,26.89,28630.0
2024-10-23 15:30:00,26.9,27.05,26.9,27.04,103615.0,26.9,27.05,26.9,27.04,103615.0
2024-10-24 09:30:00,27.2,27.44,27.09,27.22,197789.0,27.2,27.44,27.09,27.22,197789.0
2024-10-24 10:00:00,27.25,27.27,26.94,26.97,196067.0,27.25,27.27,26.94,26.97,196067.0
2024-10-24 10:30:00,26.96,26.96,26.4,26.58,317274.0,26.96,26.96,26.4,26.58,317274.0
2024-10-24 11:00:00,26.57,26.66,26.41,26.63,136428.0,26.57,26.66,26.41,26.63,136428.0
2024-10-24 11:30:00,26.59,26.73,26.42,26.43,219092.0,26.59,26.73,26.42,26.43,219092.0
2024-10-24 12:00:00,26.44,26.58,26.3,26.56,214213.0,26.44,26.58,26.3,26.56,214213.0
2024-10-24 12:30:00,26.56,26.6,26.34,26.38,90331.0,26.56,26.6,26.34,26.38,90331.0
2024-10-24 13:00:00,26.37,26.55,26.37,26.5,83678.0,26.37,26.55,26.37,26.5,83678.0
2024-10-24 13:30:00,26.5,26.54,26.44,26.52,76868.0,26.5,26.54,26.44,26.52,76868.0
2024-10-24 14:00:00,26.52,26.62,26.43,26.59,99084.0,26.52,26.62,26.43,26.59,99084.0
2024-10-24 14:30:00,26.6,26.72,26.59,26.68,51355.0,26.6,26.72,26.59,26.68,51355.0
2024-10-24 15:00:00,26.68,26.81,26.68,26.77,103944.0,26.68,26.81,26.68,26.77,103944.0
2024-10-24 15:30:00,26.76,26.82,26.74,26.81,149548.0,26.76,26.82,26.74,26.81,149548.0
2024-10-25 09:30:00,27.31,27.37,27.14,27.27,399351.0,27.31,27.37,27.14,27.27,399351.0
2024-10-25 10:00:00,27.26,27.31,27.17,27.24,277625.0,27.26,27.31,27.17,27.24,277625.0
2024-10-25 10:30:00,27.25,27.28,27.04,27.09,585839.0,27.25,27.28,27.04,27.09,585839.0
2024-10-25 11:00:00,27.09,27.73,26.98,27.54,316592.0,27.09,27.73,26.98,27.54,316592.0
2024-10-25 11:30:00,27.57,27.7,27.44,27.56,191960.0,27.57,27.7,27.44,27.56,191960.0
2024-10-25 12:00:00,27.55,27.55,27.22,27.47,145637.0,27.55,27.55,27.22,27.47,145637.0
2024-10-25 12:30:00,27.48,27.61,27.41,27.57,133333.0,27.48,27.61,27.41,27.57,133333.0
2024-10-25 13:00:00,27.58,27.59,27.5,27.55,101780.0,27.58,27.59,27.5,27.55,101780.0
2024-10-25 13:30:00,27.53,27.55,27.41,27.53,69632.0,27.53,27.55,27.41,27.53,69632.0
2024-10-25 14:00:00,27.5,27.69,27.41,27.63,180048.0,27.5,27.69,27.41,27.63,180048.0
2024-10-25 14:30:00,27.63,27.7,27.61,27.64,80097.0,27.63,27.7,27.61,27.64,80097.0
2024-10-25 15:00:00,27.64,27.69,27.63,27.67,76612.0,27.64,27.69,27.63,27.67,76612.0
2024-10-25 15:30:00,27.67,27.67,27.56,27.61,164915.0,27.67,27.67,27.56,27.61,164915.0
2024-10-28 09:30:00,24.64,24.96,24.55,24.92,1381465.0,24.64,24.96,24.55,24.92,1381465.0
2024-10-28 10:00:00,24.93,25.08,24.75,24.77,648583.0,24.93,25.08,24.75,24.77,648583.0
2024-10-28 10:30:00,24.77,25.1,24.77,25.07,342567.0,24.77,25.1,24.77,25.07,342567.0
2024-10-28 11:00:00,25.08,25.08,24.78,24.83,321700.0,25.08,25.08,24.78,24.83,321700.0
2024-10-28 11:30:00,24.82,24.96,24.74,24.94,644011.0,24.82,24.96,24.74,24.94,644011.0
2024-10-28 12:00:00,24.94,25.04,24.81,24.84,171566.0,24.94,25.04,24.81,24.84,171566.0
2024-10-28 12:30:00,24.84,24.92,24.73,24.76,325272.0,24.84,24.92,24.73,24.76,325272.0
2024-10-28 13:00:00,24.76,24.79,24.7,24.74,163780.0,24.76,24.79,24.7,24.74,163780.0
2024-10-28 13:30:00,24.74,24.85,24.73,24.81,155545.0,24.74,24.85,24.73,24.81,155545.0
2024-10-28 14:00:00,24.82,24.89,24.55,24.56,517952.0,24.82,24.89,24.55,24.56,517952.0
2024-10-28 14:30:00,24.55,24.78,24.55,24.7,461504.0,24.55,24.78,24.55,24.7,461504.0
2024-10-28 15:00:00,24.7,24.95,24.62,24.89,586482.0,24.7,24.95,24.62,24.89,586482.0
2024-10-28 15:30:00,24.89,24.94,24.78,24.93,305543.0,24.89,24.94,24.78,24.93,305543.0
2024-10-29 09:30:00,24.75,24.77,24.5,24.68,597828.0,24.75,24.77,24.5,24.68,597828.0
2024-10-29 10:00:00,24.7,24.83,24.58,24.63,232687.0,24.7,24.83,24.58,24.63,232687.0
2024-10-29 10:30:00,24.62,24.73,24.56,24.64,152130.0,24.62,24.73,24.56,24.64,152130.0
2024-10-29 11:00:00,24.64,24.71,24.13,24.16,579164.0,24.64,24.71,24.13,24.16,579164.0
2024-10-29 11:30:00,24.17,24.43,24.12,24.39,456082.0,24.17,24.43,24.12,24.39,456082.0
2024-10-29 12:00:00,24.38,24.4,24.26,24.28,158176.0,24.38,24.4,24.26,24.28,158176.0
2024-10-29 12:30:00,24.29,24.5,24.28,24.43,172254.0,24.29,24.5,24.28,24.43,172254.0
2024-10-29 13:00:00,24.45,24.47,24.29,24.36,255154.0,24.45,24.47,24.29,24.36,255154.0
2024-10-29 13:30:00,24.36,24.5,24.34,24.45,121744.0,24.36,24.5,24.34,24.45,121744.0
2024-10-29 14:00:00,24.45,24.57,24.4,24.42,232580.0,24.45,24.57,24.4,24.42,232580.0
2024-10-29 14:30:00,24.42,24.49,24.4,24.43,98932.0,24.42,24.49,24.4,24.43,98932.0
2024-10-29 15:00:00,24.43,24.49,24.4,24.42,121662.0,24.43,24.49,24.4,24.42,121662.0
2024-10-29 15:30:00,24.43,24.49,24.42,24.47,159032.0,24.43,24.49,24.42,24.47,159032.0
2024-10-30 09:30:00,25.05,25.13,24.87,25.02,668270.0,25.05,25.13,24.87,25.02,668270.0
2024-10-30 10:00:00,25.0,25.14,24.93,25.08,243877.0,25.0,25.14,24.93,25.08,243877.0
2024-10-30 10:30:00,25.09,25.23,25.01,25.23,247714.0,25.09,25.23,25.01,25.23,247714.0
2024-10-30 11:00:00,25.22,25.66,25.18,25.63,527655.0,25.22,25.66,25.18,25.63,527655.0
2024-10-30 11:30:00,25.63,25.63,25.43,25.49,258577.0,25.63,25.63,25.43,25.49,258577.0
2024-10-30 12:00:00,25.51,25.6,25.39,25.39,166497.0,25.51,25.6,25.39,25.39,166497.0
2024-10-30 12:30:00,25.41,25.41,25.27,25.32,105404.0,25.41,25.41,25.27,25.32,105404.0
2024-10-30 13:00:00,25.32,25.36,25.25,25.25,73324.0,25.32,25.36,25.25,25.25,73324.0
2024-10-30 13:30:00,25.24,25.26,25.14,25.21,318109.0,25.24,25.26,25.14,25.21,318109.0
2024-10-30 14:00:00,25.2,25.43,25.2,25.33,243150.0,25.2,25.43,25.2,25.33,243150.0
2024-10-30 14:30:00,25.33,25.45,25.31,25.43,90972.0,25.33,25.45,25.31,25.43,90972.0
2024-10-30 15:00:00,25.43,25.56,25.39,25.51,90240.0,25.43,25.56,25.39,25.51,90240.0
2024-10-30 15:30:00,25.5,25.58,25.49,25.53,208848.0,25.5,25.58,25.49,25.53,208848.0
2024-10-31 09:30:00,25.77,25.89,25.66,25.79,260020.0,25.77,25.89,25.66,25.79,260020.0
2024-10-31 10:00:00,25.78,25.96,25.71,25.78,186930.0,25.78,25.96,25.71,25.78,186930.0
2024-10-31 10:30:00,25.77,25.89,25.67,25.87,99124.0,25.77,25.89,25.67,25.87,99124.0
2024-10-31 11:00:00,25.87,26.02,25.81,25.99,148107.0,25.87,26.02,25.81,25.99,148107.0
2024-10-31 11:30:00,25.99,26.02,25.77,25.83,119131.0,25.99,26.02,25.77,25.83,119131.0
2024-10-31 12:00:00,25.83,25.86,25.56,25.68,120783.0,25.83,25.86,25.56,25.68,120783.0
2024-10-31 12:30:00,25.69,25.72,25.55,25.65,91598.0,25.69,25.72,25.55,25.65,91598.0
2024-10-31 13:00:00,25.68,25.68,25.57,25.61,42942.0,25.68,25.68,25.57,25.61,42942.0
2024-10-31 13:30:00,25.6,25.74,25.51,25.69,92557.0,25.6,25.74,25.51,25.69,92557.0
2024-10-31 14:00:00,25.67,25.75,25.64,25.73,71244.0,25.67,25.75,25.64,25.73,71244.0
2024-10-31 14:30:00,25.74,26.6,25.74,26.48,1244865.0,25.74,26.6,25.74,26.48,1244865.0
2024-10-31 15:00:00,26.48,26.63,26.43,26.5,271008.0,26.48,26.63,26.43,26.5,271008.0
2024-10-31 15:30:00,26.5,26.61,26.45,26.49,213290.0,26.5,26.61,26.45,26.49,213290.0
2024-11-01 09:30:00,26.94,27.02,26.78,26.94,222408.0,26.94,27.02,26.78,26.94,222408.0
2024-11-01 10:00:00,26.94,26.97,26.49,26.53,191085.0,26.94,26.97,26.49,26.53,191085.0
2024-11-01 10:30:00,26.54,26.54,26.19,26.46,282249.0,26.54,26.54,26.19,26.46,282249.0
2024-11-01 11:00:00,26.47,26.57,26.3,26.37,125385.0,26.47,26.57,26.3,26.37,125385.0
2024-11-01 11:30:00,26.36,26.45,26.27,26.36,92327.0,26.36,26.45,26.27,26.36,92327.0
2024-11-01 12:00:00,26.37,26.44,26.07,26.16,106205.0,26.37,26.44,26.07,26.16,106205.0
2024-11-01 12:30:00,26.19,26.25,26.02,26.25,96864.0,26.19,26.25,26.02,26.25,96864.0
2024-11-01 13:00:00,26.26,26.27,26.07,26.08,63941.0,26.26,26.27,26.07,26.08,63941.0
2024-11-01 13:30:00,26.08,26.11,26.0,26.07,72675.0,26.08,26.11,26.0,26.07,72675.0
2024-11-01 14:00:00,26.08,26.16,25.91,25.99,111982.0,26.08,26.16,25.91,25.99,111982.0
2024-11-01 14:30:00,25.99,26.03,25.93,25.94,40373.0,25.99,26.03,25.93,25.94,40373.0
2024-11-01 15:00:00,25.94,25.97,25.9,25.93,79068.0,25.94,25.97,25.9,25.93,79068.0
2024-11-01 15:30:00,25.93,25.98,25.88,25.9,152138.0,25.93,25.98,25.88,25.9,152138.0
2024-11-04 09:30:00,27.1,27.38,27.05,27.1,498674.0,27.1,27.38,27.05,27.1,498674.0
2024-11-04 10:00:00,27.1,27.12,26.91,27.05,183863.0,27.1,27.12,26.91,27.05,183863.0
2024-11-04 10:30:00,27.05,27.06,26.72,26.79,152695.0,27.05,27.06,26.72,26.79,152695.0
2024-11-04 11:00:00,26.77,27.01,26.76,26.95,56599.0,26.77,27.01,26.76,26.95,56599.0
2024-11-04 11:30:00,26.96,27.08,26.91,27.04,62418.0,26.96,27.08,26.91,27.04,62418.0
2024-11-04 12:00:00,27.03,27.25,26.96,27.24,120209.0,27.03,27.25,26.96,27.24,120209.0
2024-11-04 12:30:00,27.24,27.28,27.16,27.19,70679.0,27.24,27.28,27.16,27.19,70679.0
2024-11-04 13:00:00,27.17,27.25,27.12,27.17,245012.0,27.17,27.25,27.12,27.17,245012.0
2024-11-04 13:30:00,27.15,27.23,27.11,27.21,57266.0,27.15,27.23,27.11,27.21,57266.0
2024-11-04 14:00:00,27.21,27.26,27.1,27.18,146782.0,27.21,27.26,27.1,27.18,146782.0
2024-11-04 14:30:00,27.19,27.23,27.14,27.19,89191.0,27.19,27.23,27.14,27.19,89191.0
2024-11-04 15:00:00,27.18,27.31,27.1,27.31,124880.0,27.18,27.31,27.1,27.31,124880.0
2024-11-04 15:30:00,27.31,27.36,27.19,27.28,137511.0,27.31,27.36,27.19,27.28,137511.0
2024-11-05 09:30:00,27.67,27.72,27.5,27.59,211411.0,27.67,27.72,27.5,27.59,211411.0
2024-11-05 10:00:00,27.6,27.68,27.51,27.64,97608.0,27.6,27.68,27.51,27.64,97608.0
2024-11-05 10:30:00,27.64,27.8,27.64,27.77,212159.0,27.64,27.8,27.64,27.77,212159.0
2024-11-05 11:00:00,27.78,27.83,27.72,27.75,79282.0,27.78,27.83,27.72,27.75,79282.0
2024-11-05 11:30:00,27.76,27.89,27.76,27.82,84087.0,27.76,27.89,27.76,27.82,84087.0
2024-11-05 12:00:00,27.83,27.87,27.73,27.73,102281.0,27.83,27.87,27.73,27.73,102281.0
2024-11-05 12:30:00,27.73,27.74,27.39,27.45,129839.0,27.73,27.74,27.39,27.45,129839.0
2024-11-05 13:00:00,27.44,27.46,27.31,27.39,62875.0,27.44,27.46,27.31,27.39,62875.0
2024-11-05 13:30:00,27.38,27.38,27.13,27.26,116204.0,27.38,27.38,27.13,27.26,116204.0
2024-11-05 14:00:00,27.26,27.56,27.23,27.45,148936.0,27.26,27.56,27.23,27.45,148936.0
2024-11-05 14:30:00,27.44,27.57,27.42,27.52,44931.0,27.44,27.57,27.42,27.52,44931.0
2024-11-05 15:00:00,27.5,27.59,27.49,27.51,44223.0,27.5,27.59,27.49,27.51,44223.0
2024-11-05 15:30:00,27.5,27.53,27.41,27.48,81742.0,27.5,27.53,27.41,27.48,81742.0
2024-11-06 09:30:00,26.53,27.1,26.53,27.04,381101.0,26.53,27.1,26.53,27.04,381101.0
2024-11-06 10:00:00,27.09,27.52,26.95,27.4,242219.0,27.09,27.52,26.95,27.4,242219.0
2024-11-06 10:30:00,27.4,27.87,27.16,27.85,238813.0,27.4,27.87,27.16,27.85,238813.0
2024-11-06 11:00:00,27.85,27.93,27.52,27.71,164567.0,27.85,27.93,27.52,27.71,164567.0
2024-11-06 11:30:00,27.75,27.75,27.33,27.49,100456.0,27.75,27.75,27.33,27.49,100456.0
2024-11-06 12:00:00,27.5,27.61,27.42,27.58,56433.0,27.5,27.61,27.42,27.58,56433.0
2024-11-06 12:30:00,27.6,27.6,27.49,27.52,24584.0,27.6,27.6,27.49,27.52,24584.0
2024-11-06 13:00:00,27.51,27.55,27.39,27.46,30037.0,27.51,27.55,27.39,27.46,30037.0
2024-11-06 13:30:00,27.46,27.51,27.26,27.31,72681.0,27.46,27.51,27.26,27.31,72681.0
2024-11-06 14:00:00,27.31,27.55,27.23,27.31,81149.0,27.31,27.55,27.23,27.31,81149.0
2024-11-06 14:30:00,27.32,27.41,27.31,27.33,28017.0,27.32,27.41,27.31,27.33,28017.0
2024-11-06 15:00:00,27.34,27.5,27.34,27.5,64020.0,27.34,27.5,27.34,27.5,64020.0
2024-11-06 15:30:00,27.49,27.54,27.43,27.45,121607.0,27.49,27.54,27.43,27.45,121607.0
2024-11-07 09:30:00,27.15,27.34,26.96,27.13,323893.0,27.15,27.34,26.96,27.13,323893.0
2024-11-07 10:00:00,27.13,27.18,26.89,27.05,243678.0,27.13,27.18,26.89,27.05,243678.0
2024-11-07 10:30:00,27.07,27.35,27.03,27.33,101899.0,27.07,27.35,27.03,27.33,101899.0
2024-11-07 11:00:00,27.35,27.71,27.25,27.51,216190.0,27.35,27.71,27.25,27.51,216190.0
2024-11-07 11:30:00,27.51,27.64,27.3,27.53,96512.0,27.51,27.64,27.3,27.53,96512.0
2024-11-07 12:00:00,27.53,27.86,27.52,27.82,207687.0,27.53,27.86,27.52,27.82,207687.0
2024-11-07 12:30:00,27.84,27.97,27.79,27.96,231670.0,27.84,27.97,27.79,27.96,231670.0
2024-11-07 13:00:00,27.96,28.08,27.94,28.02,395559.0,27.96,28.08,27.94,28.02,395559.0
2024-11-07 13:30:00,28.0,28.11,27.88,27.94,179515.0,28.0,28.11,27.88,27.94,179515.0
2024-11-07 14:00:00,27.99,28.03,27.76,27.86,136481.0,27.99,28.03,27.76,27.86,136481.0
2024-11-07 14:30:00,27.85,27.9,27.79,27.84,75166.0,27.85,27.9,27.79,27.84,75166.0
2024-11-07 15:00:00,27.85,27.89,27.73,27.78,67790.0,27.85,27.89,27.73,27.78,67790.0
2024-11-07 15:30:00,27.78,27.78,27.67,27.7,112001.0,27.78,27.78,27.67,27.7,112001.0
2024-11-08 09:30:00,27.2,27.24,26.93,26.96,177403.0,27.2,27.24,26.93,26.96,177403.0
2024-11-08 10:00:00,26.93,26.93,26.43,26.46,342362.0,26.93,26.93,26.43,26.46,342362.0
2024-11-08 10:30:00,26.44,26.72,26.44,26.57,132283.0,26.44,26.72,26.44,26.57,132283.0
2024-11-08 11:00:00,26.56,26.66,26.37,26.45,134916.0,26.56,26.66,26.37,26.45,134916.0
2024-11-08 11:30:00,26.42,26.55,26.41,26.42,161276.0,26.42,26.55,26.41,26.42,161276.0
2024-11-08 12:00:00,26.43,26.66,26.42,26.64,95703.0,26.43,26.66,26.42,26.64,95703.0
2024-11-08 12:30:00,26.64,26.8,26.62,26.79,219124.0,26.64,26.8,26.62,26.79,219124.0
2024-11-08 13:00:00,26.79,26.8,26.67,26.69,83723.0,26.79,26.8,26.67,26.69,83723.0
2024-11-08 13:30:00,26.69,26.72,26.59,26.63,115021.0,26.69,26.72,26.59,26.63,115021.0
2024-11-08 14:00:00,26.62,26.8,26.62,26.77,94154.0,26.62,26.8,26.62,26.77,94154.0
2024-11-08 14:30:00,26.78,26.86,26.75,26.81,107045.0,26.78,26.86,26.75,26.81,107045.0
2024-11-08 15:00:00,26.81,26.88,26.79,26.83,54064.0,26.81,26.88,26.79,26.83,54064.0
2024-11-08 15:30:00,26.86,26.87,26.76,26.77,124450.0,26.86,26.87,26.76,26.77,124450.0
2024-11-11 09:30:00,25.57,25.73,25.48,25.68,442599.0,25.57,25.73,25.48,25.68,442599.0
2024-11-11 10:00:00,25.69,25.74,25.38,25.39,297378.0,25.69,25.74,25.38,25.39,297378.0
2024-11-11 10:30:00,25.39,25.49,25.33,25.34,342256.0,25.39,25.49,25.33,25.34,342256.0
2024-11-11 11:00:00,25.35,25.43,25.23,25.4,230307.0,25.35,25.43,25.23,25.4,230307.0
2024-11-11 11:30:00,25.4,25.46,25.23,25.3,248224.0,25.4,25.46,25.23,25.3,248224.0
2024-11-11 12:00:00,25.28,25.47,25.27,25.44,155934.0,25.28,25.47,25.27,25.44,155934.0
2024-11-11 12:30:00,25.44,25.44,25.31,25.38,116655.0,25.44,25.44,25.31,25.38,116655.0
2024-11-11 13:00:00,25.38,25.41,25.3,25.34,92425.0,25.38,25.41,25.3,25.34,92425.0
2024-11-11 13:30:00,25.35,25.45,25.32,25.45,291055.0,25.35,25.45,25.32,25.45,291055.0
2024-11-11 14:00:00,25.45,25.54,25.29,25.38,156595.0,25.45,25.54,25.29,25.38,156595.0
2024-11-11 14:30:00,25.39,25.5,25.36,25.48,48443.0,25.39,25.5,25.36,25.48,48443.0
2024-11-11 15:00:00,25.49,25.52,25.45,25.47,270909.0,25.49,25.52,25.45,25.47,270909.0
2024-11-11 15:30:00,25.47,25.53,25.45,25.52,127892.0,25.47,25.53,25.45,25.52,127892.0
2024-11-12 09:30:00,26.0,26.0,25.77,25.84,213063.0,26.0,26.0,25.77,25.84,213063.0
2024-11-12 10:00:00,25.86,25.93,25.67,25.72,123290.0,25.86,25.93,25.67,25.72,123290.0
2024-11-12 10:30:00,25.69,25.76,25.34,25.36,380065.0,25.69,25.76,25.34,25.36,380065.0
2024-11-12 11:00:00,25.36,25.6,25.18,25.56,267888.0,25.36,25.6,25.18,25.56,267888.0
2024-11-12 11:30:00,25.54,25.67,25.44,25.52,125844.0,25.54,25.67,25.44,25.52,125844.0
2024-11-12 12:00:00,25.53,25.59,25.37,25.39,148610.0,25.53,25.59,25.37,25.39,148610.0
2024-11-12 12:30:00,25.39,25.59,25.35,25.54,83833.0,25.39,25.59,25.35,25.54,83833.0
2024-11-12 13:00:00,25.54,25.55,25.42,25.43,37922.0,25.54,25.55,25.42,25.43,37922.0
2024-11-12 13:30:00,25.41,25.45,25.28,25.31,137303.0,25.41,25.45,25.28,25.31,137303.0
2024-11-12 14:00:00,25.3,25.45,25.29,25.33,71089.0,25.3,25.45,25.29,25.33,71089.0
2024-11-12 14:30:00,25.33,25.45,25.33,25.41,45645.0,25.33,25.45,25.33,25.41,45645.0
2024-11-12 15:00:00,25.44,25.45,25.32,25.37,45349.0,25.44,25.45,25.32,25.37,45349.0
2024-11-12 15:30:00,25.36,25.36,25.21,25.24,290004.0,25.36,25.36,25.21,25.24,290004.0
2024-11-13 09:30:00,25.0,25.0,24.55,24.55,634261.0,25.0,25.0,24.55,24.55,634261.0
2024-11-13 10:00:00,24.55,25.02,24.51,24.9,357217.0,24.55,25.02,24.51,24.9,357217.0
2024-11-13 10:30:00,24.92,25.21,24.8,25.13,189578.0,24.92,25.21,24.8,25.13,189578.0
2024-11-13 11:00:00,25.13,25.49,25.13,25.38,216703.0,25.13,25.49,25.13,25.38,216703.0
2024-11-13 11:30:00,25.36,25.45,25.19,25.23,225421.0,25.36,25.45,25.19,25.23,225421.0
2024-11-13 12:00:00,25.28,25.49,25.25,25.41,117099.0,25.28,25.49,25.25,25.41,117099.0
2024-11-13 12:30:00,25.42,25.62,25.42,25.5,112840.0,25.42,25.62,25.42,25.5,112840.0
2024-11-13 13:00:00,25.51,25.6,25.45,25.51,100475.0,25.51,25.6,25.45,25.51,100475.0
2024-11-13 13:30:00,25.52,25.59,25.46,25.57,110931.0,25.52,25.59,25.46,25.57,110931.0
2024-11-13 14:00:00,25.57,25.63,25.39,25.46,454913.0,25.57,25.63,25.39,25.46,454913.0
2024-11-13 14:30:00,25.43,25.45,25.3,25.31,34090.0,25.43,25.45,25.3,25.31,34090.0
2024-11-13 15:00:00,25.31,25.32,25.21,25.23,48679.0,25.31,25.32,25.21,25.23,48679.0
2024-11-13 15:30:00,25.22,25.25,25.1,25.2,199409.0,25.22,25.25,25.1,25.2,199409.0
2024-11-14 09:30:00,26.02,26.02,25.79,25.94,267058.0,26.02,26.02,25.79,25.94,267058.0
2024-11-14 10:00:00,25.95,26.01,25.78,25.85,181350.0,25.95,26.01,25.78,25.85,181350.0
2024-11-14 10:30:00,25.84,25.89,25.65,25.71,119121.0,25.84,25.89,25.65,25.71,119121.0
2024-11-14 11:00:00,25.72,26.01,25.44,25.46,323887.0,25.72,26.01,25.44,25.46,323887.0
2024-11-14 11:30:00,25.47,25.6,25.44,25.58,78829.0,25.47,25.6,25.44,25.58,78829.0
2024-11-14 12:00:00,25.57,25.61,25.33,25.33,87585.0,25.57,25.61,25.33,25.33,87585.0
2024-11-14 12:30:00,25.33,25.35,25.2,25.29,166448.0,25.33,25.35,25.2,25.29,166448.0
2024-11-14 13:00:00,25.29,25.35,25.19,25.24,51292.0,25.29,25.35,25.19,25.24,51292.0
2024-11-14 13:30:00,25.24,25.5,25.24,25.5,88069.0,25.24,25.5,25.24,25.5,88069.0
2024-11-14 14:00:00,25.5,25.69,25.49,25.55,139779.0,25.5,25.69,25.49,25.55,139779.0
2024-11-14 14:30:00,25.53,25.58,25.52,25.54,75968.0,25.53,25.58,25.52,25.54,75968.0
2024-11-14 15:00:00,25.54,25.54,25.43,25.48,68564.0,25.54,25.54,25.43,25.48,68564.0
2024-11-14 15:30:00,25.49,25.51,25.41,25.45,96511.0,25.49,25.51,25.41,25.45,96511.0
2024-11-15 09:30:00,25.2,25.3,25.07,25.23,186108.0,25.2,25.3,25.07,25.23,186108.0
2024-11-15 10:00:00,25.23,25.47,25.19,25.21,74588.0,25.23,25.47,25.19,25.21,74588.0
2024-11-15 10:30:00,25.22,25.46,25.05,25.4,109711.0,25.22,25.46,25.05,25.4,109711.0
2024-11-15 11:00:00,25.42,25.53,25.26,25.33,96593.0,25.42,25.53,25.26,25.33,96593.0
2024-11-15 11:30:00,25.32,25.37,24.84,24.92,256112.0,25.32,25.37,24.84,24.92,256112.0
2024-11-15 12:00:00,24.9,24.95,24.73,24.74,406641.0,24.9,24.95,24.73,24.74,406641.0
2024-11-15 12:30:00,24.74,24.79,24.54,24.6,557808.0,24.74,24.79,24.54,24.6,557808.0
2024-11-15 13:00:00,24.6,24.63,24.51,24.58,162968.0,24.6,24.63,24.51,24.58,162968.0
2024-11-15 13:30:00,24.58,24.6,24.43,24.5,321052.0,24.58,24.6,24.43,24.5,321052.0
2024-11-15 14:00:00,24.49,24.66,24.49,24.55,211151.0,24.49,24.66,24.49,24.55,211151.0
2024-11-15 14:30:00,24.55,24.63,24.51,24.6,131344.0,24.55,24.63,24.51,24.6,131344.0
2024-11-15 15:00:00,24.6,24.61,24.51,24.51,96743.0,24.6,24.61,24.51,24.51,96743.0
2024-11-15 15:30:00,24.52,24.6,24.52,24.57,215820.0,24.52,24.6,24.52,24.57,215820.0
2024-11-18 09:30:00,25.36,25.73,25.35,25.5,968236.0,25.36,25.73,25.35,25.5,968236.0
2024-11-18 10:00:00,25.5,25.92,25.5,25.88,471264.0,25.5,25.92,25.5,25.88,471264.0
2024-11-18 10:30:00,25.88,25.89,25.71,25.89,291307.0,25.88,25.89,25.71,25.89,291307.0
2024-11-18 11:00:00,25.89,26.08,25.86,26.0,280908.0,25.89,26.08,25.86,26.0,280908.0
2024-11-18 11:30:00,26.0,26.03,25.84,25.93,102225.0,26.0,26.03,25.84,25.93,102225.0
2024-11-18 12:00:00,25.93,26.0,25.82,25.85,127953.0,25.93,26.0,25.82,25.85,127953.0
2024-11-18 12:30:00,25.82,25.92,25.77,25.91,94305.0,25.82,25.92,25.77,25.91,94305.0
2024-11-18 13:00:00,25.91,25.98,25.9,25.95,44256.0,25.91,25.98,25.9,25.95,44256.0
2024-11-18 13:30:00,25.94,26.11,25.93,26.06,86727.0,25.94,26.11,25.93,26.06,86727.0
2024-11-18 14:00:00,26.05,26.21,26.05,26.1,207658.0,26.05,26.21,26.05,26.1,207658.0
2024-11-18 14:30:00,26.1,26.16,26.07,26.12,95950.0,26.1,26.16,26.07,26.12,95950.0
2024-11-18 15:00:00,26.13,26.2,26.09,26.16,99669.0,26.13,26.2,26.09,26.16,99669.0
2024-11-18 15:30:00,26.16,26.16,26.09,26.11,152632.0,26.16,26.16,26.09,26.11,152632.0
2024-11-19 09:30:00,26.36,26.53,26.29,26.47,212045.0,26.36,26.53,26.29,26.47,212045.0
2024-11-19 10:00:00,26.49,26.58,26.41,26.51,172935.0,26.49,26.58,26.41,26.51,172935.0
2024-11-19 10:30:00,26.53,26.53,25.72,26.25,686481.0,26.53,26.53,25.72,26.25,686481.0
2024-11-19 11:00:00,26.24,26.24,25.9,25.92,153025.0,26.24,26.24,25.9,25.92,153025.0
2024-11-19 11:30:00,25.9,26.17,25.89,26.15,71648.0,25.9,26.17,25.89,26.15,71648.0
2024-11-19 12:00:00,26.15,26.22,26.1,26.22,61683.0,26.15,26.22,26.1,26.22,61683.0
2024-11-19 12:30:00,26.23,26.32,26.19,26.25,69150.0,26.23,26.32,26.19,26.25,69150.0
2024-11-19 13:00:00,26.23,26.23,26.06,26.11,53431.0,26.23,26.23,26.06,26.11,53431.0
2024-11-19 13:30:00,26.09,26.2,25.95,26.17,77403.0,26.09,26.2,25.95,26.17,77403.0
2024-11-19 14:00:00,26.17,26.26,26.03,26.18,74229.0,26.17,26.26,26.03,26.18,74229.0
2024-11-19 14:30:00,26.2,26.27,26.16,26.26,41647.0,26.2,26.27,26.16,26.26,41647.0
2024-11-19 15:00:00,26.25,26.3,26.25,26.28,42081.0,26.25,26.3,26.25,26.28,42081.0
2024-11-19 15:30:00,26.28,26.29,26.19,26.24,62720.0,26.28,26.29,26.19,26.24,62720.0
2024-11-20 09:30:00,26.54,26.56,26.38,26.38,114839.0,26.54,26.56,26.38,26.38,114839.0
2024-11-20 10:00:00,26.38,26.39,26.15,26.24,102534.0,26.38,26.39,26.15,26.24,102534.0
2024-11-20 10:30:00,26.23,26.48,25.99,26.33,231580.0,26.23,26.48,25.99,26.33,231580.0
2024-11-20 11:00:00,26.3,26.34,26.12,26.13,36922.0,26.3,26.34,26.12,26.13,36922.0
2024-11-20 11:30:00,26.13,26.25,26.09,26.14,65607.0,26.13,26.25,26.09,26.14,65607.0
2024-11-20 12:00:00,26.11,26.27,26.06,26.09,32629.0,26.11,26.27,26.06,26.09,32629.0
2024-11-20 12:30:00,26.06,26.08,25.89,25.93,216107.0,26.06,26.08,25.89,25.93,216107.0
2024-11-20 13:00:00,25.92,25.98,25.84,25.93,51015.0,25.92,25.98,25.84,25.93,51015.0
2024-11-20 13:30:00,25.94,26.02,25.92,25.92,21797.0,25.94,26.02,25.92,25.92,21797.0
2024-11-20 14:00:00,25.89,25.92,25.78,25.85,76193.0,25.89,25.92,25.78,25.85,76193.0
2024-11-20 14:30:00,25.84,26.0,25.84,25.94,57468.0,25.84,26.0,25.84,25.94,57468.0
2024-11-20 15:00:00,25.93,26.01,25.9,25.98,27872.0,25.93,26.01,25.9,25.98,27872.0
2024-11-20 15:30:00,25.98,26.05,25.98,26.03,40091.0,25.98,26.05,25.98,26.03,40091.0
2024-11-21 09:30:00,26.61,26.64,26.4,26.49,289614.0,26.61,26.64,26.4,26.49,289614.0
2024-11-21 10:00:00,26.51,26.52,26.32,26.39,202812.0,26.51,26.52,26.32,26.39,202812.0
2024-11-21 10:30:00,26.42,26.6,26.33,26.53,156842.0,26.42,26.6,26.33,26.53,156842.0
2024-11-21 11:00:00,26.51,26.62,26.43,26.43,55944.0,26.51,26.62,26.43,26.43,55944.0
2024-11-21 11:30:00,26.45,26.5,26.33,26.36,140002.0,26.45,26.5,26.33,26.36,140002.0
2024-11-21 12:00:00,26.34,26.42,26.18,26.23,56956.0,26.34,26.42,26.18,26.23,56956.0
2024-11-21 12:30:00,26.23,26.29,26.17,26.24,38926.0,26.23,26.29,26.17,26.24,38926.0
2024-11-21 13:00:00,26.22,26.45,26.17,26.33,43701.0,26.22,26.45,26.17,26.33,43701.0
2024-11-21 13:30:00,26.31,26.41,26.31,26.37,50721.0,26.31,26.41,26.31,26.37,50721.0
2024-11-21 14:00:00,26.38,26.56,26.38,26.55,178732.0,26.38,26.56,26.38,26.55,178732.0
2024-11-21 14:30:00,26.55,26.62,26.52,26.6,51397.0,26.55,26.62,26.52,26.6,51397.0
2024-11-21 15:00:00,26.59,26.64,26.56,26.63,68256.0,26.59,26.64,26.56,26.63,68256.0
2024-11-21 15:30:00,26.61,26.68,26.59,26.64,107352.0,26.61,26.68,26.59,26.64,107352.0
2024-11-22 09:30:00,26.49,26.77,26.35,26.74,145439.0,26.49,26.77,26.35,26.74,145439.0
2024-11-22 10:00:00,26.77,26.87,26.68,26.79,164220.0,26.77,26.87,26.68,26.79,164220.0
2024-11-22 10:30:00,26.8,27.12,26.8,27.05,236684.0,26.8,27.12,26.8,27.05,236684.0
2024-11-22 11:00:00,27.05,27.06,26.81,26.99,106224.0,27.05,27.06,26.81,26.99,106224.0
2024-11-22 11:30:00,26.99,27.02,26.9,27.0,35134.0,26.99,27.02,26.9,27.0,35134.0
2024-11-22 12:00:00,27.0,27.08,26.99,27.05,56211.0,27.0,27.08,26.99,27.05,56211.0
2024-11-22 12:30:00,27.05,27.17,27.05,27.16,59920.0,27.05,27.17,27.05,27.16,59920.0
2024-11-22 13:00:00,27.18,27.29,27.16,27.28,76476.0,27.18,27.29,27.16,27.28,76476.0
2024-11-22 13:30:00,27.27,27.27,27.15,27.25,56816.0,27.27,27.27,27.15,27.25,56816.0
2024-11-22 14:00:00,27.24,27.36,27.17,27.22,177615.0,27.24,27.36,27.17,27.22,177615.0
2024-11-22 14:30:00,27.22,27.31,27.21,27.26,59259.0,27.22,27.31,27.21,27.26,59259.0
2024-11-22 15:00:00,27.25,27.35,27.11,27.18,173680.0,27.25,27.35,27.11,27.18,173680.0
2024-11-22 15:30:00,27.19,27.19,27.12,27.15,118532.0,27.19,27.19,27.12,27.15,118532.0
2024-11-25 09:30:00,26.25,26.51,26.09,26.15,311279.0,26.25,26.51,26.09,26.15,311279.0
2024-11-25 10:00:00,26.15,26.22,25.91,25.96,219525.0,26.15,26.22,25.91,25.96,219525.0
2024-11-25 10:30:00,25.94,25.96,25.66,25.67,299741.0,25.94,25.96,25.66,25.67,299741.0
2024-11-25 11:00:00,25.69,25.84,25.58,25.62,195183.0,25.69,25.84,25.58,25.62,195183.0
2024-11-25 11:30:00,25.62,26.04,25.61,25.67,237446.0,25.62,26.04,25.61,25.67,237446.0
2024-11-25 12:00:00,25.68,25.91,25.67,25.82,95851.0,25.68,25.91,25.67,25.82,95851.0
2024-11-25 12:30:00,25.81,25.87,25.69,25.71,64658.0,25.81,25.87,25.69,25.71,64658.0
2024-11-25 13:00:00,25.7,25.72,25.57,25.67,148568.0,25.7,25.72,25.57,25.67,148568.0
2024-11-25 13:30:00,25.68,25.69,25.58,25.69,58336.0,25.68,25.69,25.58,25.69,58336.0
2024-11-25 14:00:00,25.67,25.74,25.65,25.72,98556.0,25.67,25.74,25.65,25.72,98556.0
2024-11-25 14:30:00,25.73,25.77,25.65,25.74,61603.0,25.73,25.77,25.65,25.74,61603.0
2024-11-25 15:00:00,25.74,25.79,25.74,25.77,53310.0,25.74,25.79,25.74,25.77,53310.0
2024-11-25 15:30:00,25.77,25.83,25.77,25.81,147927.0,25.77,25.83,25.77,25.81,147927.0
2024-11-26 09:30:00,26.09,26.63,25.87,26.19,505606.0,26.09,26.63,25.87,26.19,505606.0
2024-11-26 10:00:00,26.18,26.24,25.98,26.14,89884.0,26.18,26.24,25.98,26.14,89884.0
2024-11-26 10:30:00,26.12,26.36,26.1,26.22,61016.0,26.12,26.36,26.1,26.22,61016.0
2024-11-26 11:00:00,26.2,26.21,25.99,26.05,68382.0,26.2,26.21,25.99,26.05,68382.0
2024-11-26 11:30:00,26.08,26.1,25.9,25.92,52780.0,26.08,26.1,25.9,25.92,52780.0
2024-11-26 12:00:00,25.91,25.91,25.44,25.5,204315.0,25.91,25.91,25.44,25.5,204315.0
2024-11-26 12:30:00,25.5,25.56,25.31,25.33,192440.0,25.5,25.56,25.31,25.33,192440.0
2024-11-26 13:00:00,25.32,25.64,25.18,25.5,445894.0,25.32,25.64,25.18,25.5,445894.0
2024-11-26 13:30:00,25.51,25.51,25.35,25.42,93319.0,25.51,25.51,25.35,25.42,93319.0
2024-11-26 14:00:00,25.45,25.69,25.41,25.69,128627.0,25.45,25.69,25.41,25.69,128627.0
2024-11-26 14:30:00,25.69,25.75,25.57,25.58,135914.0,25.69,25.75,25.57,25.58,135914.0
2024-11-26 15:00:00,25.58,25.59,25.49,25.52,36299.0,25.58,25.59,25.49,25.52,36299.0
2024-11-26 15:30:00,25.53,25.59,25.52,25.57,80179.0,25.53,25.59,25.52,25.57,80179.0
2024-11-27 09:30:00,25.55,25.98,25.51,25.89,127085.0,25.55,25.98,25.51,25.89,127085.0
2024-11-27 10:00:00,25.88,25.92,25.66,25.74,85922.0,25.88,25.92,25.66,25.74,85922.0
2024-11-27 10:30:00,25.72,25.84,25.49,25.67,78415.0,25.72,25.84,25.49,25.67,78415.0
2024-11-27 11:00:00,25.66,25.79,25.57,25.63,60531.0,25.66,25.79,25.57,25.63,60531.0
2024-11-27 11:30:00,25.6,25.63,25.34,25.36,85836.0,25.6,25.63,25.34,25.36,85836.0
2024-11-27 12:00:00,25.35,25.36,25.2,25.3,294190.0,25.35,25.36,25.2,25.3,294190.0
2024-11-27 12:30:00,25.3,25.34,25.18,25.21,101148.0,25.3,25.34,25.18,25.21,101148.0
2024-11-27 13:00:00,25.2,25.26,25.15,25.24,132029.0,25.2,25.26,25.15,25.24,132029.0
2024-11-27 13:30:00,25.24,25.3,25.18,25.27,81275.0,25.24,25.3,25.18,25.27,81275.0
2024-11-27 14:00:00,25.26,25.58,25.26,25.58,116882.0,25.26,25.58,25.26,25.58,116882.0
2024-11-27 14:30:00,25.58,25.59,25.51,25.56,75847.0,25.58,25.59,25.51,25.56,75847.0
2024-11-27 15:00:00,25.56,25.57,25.48,25.5,34697.0,25.56,25.57,25.48,25.5,34697.0
2024-11-27 15:30:00,25.5,25.58,25.49,25.51,153731.0,25.5,25.58,25.49,25.51,153731.0
2024-11-29 09:30:00,25.91,26.11,25.91,26.04,141392.0,25.91,26.11,25.91,26.04,141392.0
2024-11-29 10:00:00,26.04,26.18,26.02,26.06,101970.0,26.04,26.18,26.02,26.06,101970.0
2024-11-29 10:30:00,26.05,26.1,25.94,26.07,41293.0,26.05,26.1,25.94,26.07,41293.0
2024-11-29 11:00:00,26.04,26.17,25.89,25.94,191688.0,26.04,26.17,25.89,25.94,191688.0
2024-11-29 11:30:00,25.89,25.97,25.56,25.65,75442.0,25.89,25.97,25.56,25.65,75442.0
2024-11-29 12:00:00,25.66,25.68,25.46,25.58,128893.0,25.66,25.68,25.46,25.58,128893.0
2024-11-29 12:30:00,25.58,25.59,25.49,25.54,89548.0,25.58,25.59,25.49,25.54,89548.0
2024-12-02 09:30:00,25.74,25.79,25.28,25.35,207941.0,25.74,25.79,25.28,25.35,207941.0
2024-12-02 10:00:00,25.36,25.69,25.28,25.69,145176.0,25.36,25.69,25.28,25.69,145176.0
2024-12-02 10:30:00,25.69,25.7,25.37,25.47,167889.0,25.69,25.7,25.37,25.47,167889.0
2024-12-02 11:00:00,25.47,25.47,25.09,25.16,224460.0,25.47,25.47,25.09,25.16,224460.0
2024-12-02 11:30:00,25.16,25.27,24.99,25.02,248887.0,25.16,25.27,24.99,25.02,248887.0
2024-12-02 12:00:00,25.01,25.14,24.97,25.04,138332.0,25.01,25.14,24.97,25.04,138332.0
2024-12-02 12:30:00,25.02,25.2,25.01,25.16,62476.0,25.02,25.2,25.01,25.16,62476.0
2024-12-02 13:00:00,25.16,25.19,25.11,25.15,254118.0,25.16,25.19,25.11,25.15,254118.0
2024-12-02 13:30:00,25.14,25.18,25.04,25.14,112102.0,25.14,25.18,25.04,25.14,112102.0
2024-12-02 14:00:00,25.13,25.28,25.09,25.23,134893.0,25.13,25.28,25.09,25.23,134893.0
2024-12-02 14:30:00,25.23,25.28,25.21,25.24,57431.0,25.23,25.28,25.21,25.24,57431.0
2024-12-02 15:00:00,25.24,25.25,25.17,25.17,55684.0,25.24,25.25,25.17,25.17,55684.0
2024-12-02 15:30:00,25.17,25.23,25.15,25.19,107055.0,25.17,25.23,25.15,25.19,107055.0
2024-12-03 09:30:00,25.92,25.94,25.69,25.82,468201.0,25.92,25.94,25.69,25.82,468201.0
2024-12-03 10:00:00,25.84,26.17,25.76,26.09,334201.0,25.84,26.17,25.76,26.09,334201.0
2024-12-03 10:30:00,26.08,26.29,26.07,26.28,335901.0,26.08,26.29,26.07,26.28,335901.0
2024-12-03 11:00:00,26.27,26.41,26.16,26.38,174212.0,26.27,26.41,26.16,26.38,174212.0
2024-12-03 11:30:00,26.37,26.48,26.34,26.44,313855.0,26.37,26.48,26.34,26.44,313855.0
2024-12-03 12:00:00,26.45,26.54,26.43,26.52,80524.0,26.45,26.54,26.43,26.52,80524.0
2024-12-03 12:30:00,26.52,26.54,26.37,26.39,107003.0,26.52,26.54,26.37,26.39,107003.0
2024-12-03 13:00:00,26.39,26.4,26.26,26.32,49083.0,26.39,26.4,26.26,26.32,49083.0
2024-12-03 13:30:00,26.32,26.47,26.31,26.46,70500.0,26.32,26.47,26.31,26.46,70500.0
2024-12-03 14:00:00,26.46,26.53,26.32,26.33,87884.0,26.46,26.53,26.32,26.33,87884.0
2024-12-03 14:30:00,26.35,26.41,26.34,26.39,199449.0,26.35,26.41,26.34,26.39,199449.0
2024-12-03 15:00:00,26.39,26.41,26.36,26.39,39805.0,26.39,26.41,26.36,26.39,39805.0
2024-12-03 15:30:00,26.39,26.39,26.34,26.35,132959.0,26.39,26.39,26.34,26.35,132959.0
2024-12-04 09:30:00,26.61,26.65,26.32,26.42,215163.0,26.61,26.65,26.32,26.42,215163.0
2024-12-04 10:00:00,26.36,26.4,26.1,26.2,131195.0,26.36,26.4,26.1,26.2,131195.0
2024-12-04 10:30:00,26.21,26.39,26.1,26.26,65738.0,26.21,26.39,26.1,26.26,65738.0
2024-12-04 11:00:00,26.25,26.28,25.97,26.1,69818.0,26.25,26.28,25.97,26.1,69818.0
2024-12-04 11:30:00,26.1,26.16,26.04,26.07,38187.0,26.1,26.16,26.04,26.07,38187.0
2024-12-04 12:00:00,26.03,26.06,25.93,25.94,187904.0,26.03,26.06,25.93,25.94,187904.0
2024-12-04 12:30:00,25.93,26.11,25.49,25.6,419172.0,25.93,26.11,25.49,25.6,419172.0
2024-12-04 13:00:00,25.62,25.76,25.5,25.58,219409.0,25.62,25.76,25.5,25.58,219409.0
2024-12-04 13:30:00,25.57,25.57,25.43,25.45,142081.0,25.57,25.57,25.43,25.45,142081.0
2024-12-04 14:00:00,25.44,25.63,25.37,25.44,212134.0,25.44,25.63,25.37,25.44,212134.0
2024-12-04 14:30:00,25.44,25.6,25.42,25.58,64568.0,25.44,25.6,25.42,25.58,64568.0
2024-12-04 15:00:00,25.57,25.65,25.56,25.58,95941.0,25.57,25.65,25.56,25.58,95941.0
2024-12-04 15:30:00,25.58,25.6,25.53,25.58,210250.0,25.58,25.6,25.53,25.58,210250.0
2024-12-05 09:30:00,25.67,25.8,25.54,25.77,112438.0,25.67,25.8,25.54,25.77,112438.0
2024-12-05 10:00:00,25.77,25.77,25.54,25.56,47186.0,25.77,25.77,25.54,25.56,47186.0
2024-12-05 10:30:00,25.56,25.69,25.42,25.62,252056.0,25.56,25.69,25.42,25.62,252056.0
2024-12-05 11:00:00,25.62,25.65,25.25,25.28,156480.0,25.62,25.65,25.25,25.28,156480.0
2024-12-05 11:30:00,25.29,25.46,25.22,25.41,93339.0,25.29,25.46,25.22,25.41,93339.0
2024-12-05 12:00:00,25.41,25.41,25.29,25.31,126097.0,25.41,25.41,25.29,25.31,126097.0
2024-12-05 12:30:00,25.3,25.35,25.22,25.23,107382.0,25.3,25.35,25.22,25.23,107382.0
2024-12-05 13:00:00,25.22,25.39,25.19,25.36,120439.0,25.22,25.39,25.19,25.36,120439.0
2024-12-05 13:30:00,25.38,25.53,25.35,25.43,78033.0,25.38,25.53,25.35,25.43,78033.0
2024-12-05 14:00:00,25.41,25.42,25.24,25.28,119754.0,25.41,25.42,25.24,25.28,119754.0
2024-12-05 14:30:00,25.28,25.45,25.25,25.41,74580.0,25.28,25.45,25.25,25.41,74580.0
2024-12-05 15:00:00,25.41,25.48,25.36,25.37,106023.0,25.41,25.48,25.36,25.37,106023.0
2024-12-05 15:30:00,25.36,25.4,25.33,25.36,82768.0,25.36,25.4,25.33,25.36,82768.0
2024-12-06 09:30:00,24.89,24.89,24.63,24.71,512673.0,24.89,24.89,24.63,24.71,512673.0
2024-12-06 10:00:00,24.7,24.74,24.52,24.53,542229.0,24.7,24.74,24.52,24.53,542229.0
2024-12-06 10:30:00,24.52,24.74,24.51,24.73,462215.0,24.52,24.74,24.51,24.73,462215.0
2024-12-06 11:00:00,24.72,24.85,24.7,24.83,131746.0,24.72,24.85,24.7,24.83,131746.0
2024-12-06 11:30:00,24.84,24.87,24.69,24.86,312619.0,24.84,24.87,24.69,24.86,312619.0
2024-12-06 12:00:00,24.86,24.92,24.82,24.89,75837.0,24.86,24.92,24.82,24.89,75837.0
2024-12-06 12:30:00,24.87,24.9,24.77,24.87,42240.0,24.87,24.9,24.77,24.87,42240.0
2024-12-06 13:00:00,24.87,24.94,24.85,24.9,45914.0,24.87,24.94,24.85,24.9,45914.0
2024-12-06 13:30:00,24.91,25.01,24.89,24.95,60942.0,24.91,25.01,24.89,24.95,60942.0
2024-12-06 14:00:00,24.94,24.94,24.72,24.74,105561.0,24.94,24.94,24.72,24.74,105561.0
2024-12-06 14:30:00,24.76,24.76,24.67,24.69,156506.0,24.76,24.76,24.67,24.69,156506.0
2024-12-06 15:00:00,24.69,24.74,24.68,24.73,55056.0,24.69,24.74,24.68,24.73,55056.0
2024-12-06 15:30:00,24.73,24.76,24.68,24.73,212984.0,24.73,24.76,24.68,24.73,212984.0
2024-12-09 09:30:00,25.4,25.6,25.36,25.6,446084.0,25.4,25.6,25.36,25.6,446084.0
2024-12-09 10:00:00,25.59,25.84,25.54,25.84,462983.0,25.59,25.84,25.54,25.84,462983.0
2024-12-09 10:30:00,25.83,25.85,25.65,25.7,238760.0,25.83,25.85,25.65,25.7,238760.0
2024-12-09 11:00:00,25.7,25.76,25.63,25.66,130545.0,25.7,25.76,25.63,25.66,130545.0
2024-12-09 11:30:00,25.67,25.79,25.56,25.61,76905.0,25.67,25.79,25.56,25.61,76905.0
2024-12-09 12:00:00,25.61,25.65,25.56,25.62,37360.0,25.61,25.65,25.56,25.62,37360.0
2024-12-09 12:30:00,25.63,25.65,25.57,25.62,22849.0,25.63,25.65,25.57,25.62,22849.0
2024-12-09 13:00:00,25.6,25.67,25.6,25.62,37426.0,25.6,25.67,25.6,25.62,37426.0
2024-12-09 13:30:00,25.62,25.64,25.59,25.6,19620.0,25.62,25.64,25.59,25.6,19620.0
2024-12-09 14:00:00,25.59,25.63,25.51,25.52,116246.0,25.59,25.63,25.51,25.52,116246.0
2024-12-09 14:30:00,25.52,25.54,25.43,25.46,99539.0,25.52,25.54,25.43,25.46,99539.0
2024-12-09 15:00:00,25.47,25.47,25.36,25.36,32924.0,25.47,25.47,25.36,25.36,32924.0
2024-12-09 15:30:00,25.37,25.37,25.32,25.33,70978.0,25.37,25.37,25.32,25.33,70978.0
2024-12-10 09:30:00,25.48,25.54,25.35,25.46,179969.0,25.48,25.54,25.35,25.46,179969.0
2024-12-10 10:00:00,25.46,25.52,25.41,25.47,42916.0,25.46,25.52,25.41,25.47,42916.0
2024-12-10 10:30:00,25.48,25.77,25.46,25.74,238386.0,25.48,25.77,25.46,25.74,238386.0
2024-12-10 11:00:00,25.74,25.84,25.67,25.76,98136.0,25.74,25.84,25.67,25.76,98136.0
2024-12-10 11:30:00,25.76,25.85,25.74,25.82,211210.0,25.76,25.85,25.74,25.82,211210.0
2024-12-10 12:00:00,25.83,25.83,25.7,25.71,33622.0,25.83,25.83,25.7,25.71,33622.0
2024-12-10 12:30:00,25.69,25.78,25.68,25.76,39927.0,25.69,25.78,25.68,25.76,39927.0
2024-12-10 13:00:00,25.71,25.71,25.62,25.67,26924.0,25.71,25.71,25.62,25.67,26924.0
2024-12-10 13:30:00,25.65,25.68,25.62,25.66,15229.0,25.65,25.68,25.62,25.66,15229.0
2024-12-10 14:00:00,25.66,25.73,25.58,25.59,61269.0,25.66,25.73,25.58,25.59,61269.0
2024-12-10 14:30:00,25.58,25.59,25.42,25.44,50209.0,25.58,25.59,25.42,25.44,50209.0
2024-12-10 15:00:00,25.49,25.51,25.42,25.45,31419.0,25.49,25.51,25.42,25.45,31419.0
2024-12-10 15:30:00,25.43,25.47,25.41,25.43,116114.0,25.43,25.47,25.41,25.43,116114.0
2024-12-11 09:30:00,26.13,26.14,25.94,26.11,218672.0,26.13,26.14,25.94,26.11,218672.0
2024-12-11 10:00:00,26.13,26.24,26.06,26.12,221102.0,26.13,26.24,26.06,26.12,221102.0
2024-12-11 10:30:00,26.11,26.15,25.88,26.11,272221.0,26.11,26.15,25.88,26.11,272221.0
2024-12-11 11:00:00,26.12,26.25,26.08,26.22,86577.0,26.12,26.25,26.08,26.22,86577.0
2024-12-11 11:30:00,26.19,26.42,26.13,26.33,357117.0,26.19,26.42,26.13,26.33,357117.0
2024-12-11 12:00:00,26.34,26.37,26.3,26.34,59839.0,26.34,26.37,26.3,26.34,59839.0
2024-12-11 12:30:00,26.35,26.42,26.32,26.37,59422.0,26.35,26.42,26.32,26.37,59422.0
2024-12-11 13:00:00,26.37,26.38,26.25,26.35,42685.0,26.37,26.38,26.25,26.35,42685.0
2024-12-11 13:30:00,26.36,26.5,26.35,26.44,39574.0,26.36,26.5,26.35,26.44,39574.0
2024-12-11 14:00:00,26.46,26.59,26.44,26.49,127780.0,26.46,26.59,26.44,26.49,127780.0
2024-12-11 14:30:00,26.51,26.58,26.49,26.57,328963.0,26.51,26.58,26.49,26.57,328963.0
2024-12-11 15:00:00,26.57,26.6,26.51,26.51,56813.0,26.57,26.6,26.51,26.51,56813.0
2024-12-11 15:30:00,26.52,26.53,26.4,26.4,189099.0,26.52,26.53,26.4,26.4,189099.0
2024-12-12 09:30:00,26.18,26.23,26.04,26.07,119601.0,26.18,26.23,26.04,26.07,119601.0
2024-12-12 10:00:00,26.08,26.09,25.78,25.89,234025.0,26.08,26.09,25.78,25.89,234025.0
2024-12-12 10:30:00,25.92,25.93,25.79,25.85,93195.0,25.92,25.93,25.79,25.85,93195.0
2024-12-12 11:00:00,25.82,25.89,25.73,25.82,203144.0,25.82,25.89,25.73,25.82,203144.0
2024-12-12 11:30:00,25.77,26.12,25.75,26.11,225639.0,25.77,26.12,25.75,26.11,225639.0
2024-12-12 12:00:00,26.12,26.59,26.12,26.47,117848.0,26.12,26.59,26.12,26.47,117848.0
2024-12-12 12:30:00,26.48,26.54,26.42,26.5,85160.0,26.48,26.54,26.42,26.5,85160.0
2024-12-12 13:00:00,26.53,26.61,26.5,26.58,73105.0,26.53,26.61,26.5,26.58,73105.0
2024-12-12 13:30:00,26.59,26.59,26.39,26.41,20291.0,26.59,26.59,26.39,26.41,20291.0
2024-12-12 14:00:00,26.41,26.47,26.34,26.41,51303.0,26.41,26.47,26.34,26.41,51303.0
2024-12-12 14:30:00,26.42,26.58,26.4,26.51,117752.0,26.42,26.58,26.4,26.51,117752.0
2024-12-12 15:00:00,26.52,26.58,26.52,26.57,26290.0,26.52,26.58,26.52,26.57,26290.0
2024-12-12 15:30:00,26.56,26.57,26.46,26.49,46092.0,26.56,26.57,26.46,26.49,46092.0
2024-12-13 09:30:00,26.72,26.92,26.67,26.81,159379.0,26.72,26.92,26.67,26.81,159379.0
2024-12-13 10:00:00,26.8,26.85,26.69,26.74,94660.0,26.8,26.85,26.69,26.74,94660.0
2024-12-13 10:30:00,26.73,26.94,26.7,26.9,90660.0,26.73,26.94,26.7,26.9,90660.0
2024-12-13 11:00:00,26.89,26.93,26.8,26.93,36577.0,26.89,26.93,26.8,26.93,36577.0
2024-12-13 11:30:00,26.91,27.05,26.88,27.02,213682.0,26.91,27.05,26.88,27.02,213682.0
2024-12-13 12:00:00,27.03,27.09,26.99,27.08,43225.0,27.03,27.09,26.99,27.08,43225.0
2024-12-13 12:30:00,27.08,27.12,27.02,27.05,37331.0,27.08,27.12,27.02,27.05,37331.0
2024-12-13 13:00:00,27.04,27.18,27.02,27.17,66477.0,27.04,27.18,27.02,27.17,66477.0
2024-12-13 13:30:00,27.17,27.18,27.08,27.09,43821.0,27.17,27.18,27.08,27.09,43821.0
2024-12-13 14:00:00,27.07,27.15,27.06,27.08,85847.0,27.07,27.15,27.06,27.08,85847.0
2024-12-13 14:30:00,27.1,27.17,27.04,27.05,80194.0,27.1,27.17,27.04,27.05,80194.0
2024-12-13 15:00:00,27.05,27.06,26.98,27.04,34664.0,27.05,27.06,26.98,27.04,34664.0
2024-12-13 15:30:00,27.04,27.05,26.98,27.0,131341.0,27.04,27.05,26.98,27.0,131341.0
2024-12-16 09:30:00,26.91,26.93,26.75,26.79,114309.0,26.91,26.93,26.75,26.79,114309.0
2024-12-16 10:00:00,26.79,26.99,26.74,26.98,101526.0,26.79,26.99,26.74,26.98,101526.0
2024-12-16 10:30:00,26.99,27.02,26.85,26.88,62886.0,26.99,27.02,26.85,26.88,62886.0
2024-12-16 11:00:00,26.89,26.9,26.61,26.62,72325.0,26.89,26.9,26.61,26.62,72325.0
2024-12-16 11:30:00,26.6,26.72,26.59,26.63,55478.0,26.6,26.72,26.59,26.63,55478.0
2024-12-16 12:00:00,26.64,26.85,26.6,26.84,54072.0,26.64,26.85,26.6,26.84,54072.0
2024-12-16 12:30:00,26.83,26.91,26.83,26.87,28465.0,26.83,26.91,26.83,26.87,28465.0
2024-12-16 13:00:00,26.87,26.94,26.76,26.77,49822.0,26.87,26.94,26.76,26.77,49822.0
2024-12-16 13:30:00,26.76,26.76,26.66,26.7,53971.0,26.76,26.76,26.66,26.7,53971.0
2024-12-16 14:00:00,26.69,26.76,26.65,26.76,43664.0,26.69,26.76,26.65,26.76,43664.0
2024-12-16 14:30:00,26.78,26.8,26.64,26.65,18379.0,26.78,26.8,26.64,26.65,18379.0
2024-12-16 15:00:00,26.64,26.65,26.59,26.62,18730.0,26.64,26.65,26.59,26.62,18730.0
2024-12-16 15:30:00,26.63,26.67,26.62,26.65,34756.0,26.63,26.67,26.62,26.65,34756.0
2024-12-17 09:30:00,26.22,26.22,25.97,26.03,157637.0,26.22,26.22,25.97,26.03,157637.0
2024-12-17 10:00:00,26.04,26.09,25.86,25.92,86245.0,26.04,26.09,25.86,25.92,86245.0
2024-12-17 10:30:00,25.92,25.99,25.78,25.83,94270.0,25.92,25.99,25.78,25.83,94270.0
2024-12-17 11:00:00,25.82,26.04,25.82,25.93,96945.0,25.82,26.04,25.82,25.93,96945.0
2024-12-17 11:30:00,25.95,26.06,25.92,26.04,38974.0,25.95,26.06,25.92,26.04,38974.0
2024-12-17 12:00:00,26.04,26.12,25.98,26.08,29087.0,26.04,26.12,25.98,26.08,29087.0
2024-12-17 12:30:00,26.09,26.23,26.07,26.2,55849.0,26.09,26.23,26.07,26.2,55849.0
2024-12-17 13:00:00,26.19,26.24,26.1,26.12,26574.0,26.19,26.24,26.1,26.12,26574.0
2024-12-17 13:30:00,26.11,26.34,26.11,26.31,35010.0,26.11,26.34,26.11,26.31,35010.0
2024-12-17 14:00:00,26.33,26.35,26.22,26.26,47563.0,26.33,26.35,26.22,26.26,47563.0
2024-12-17 14:30:00,26.27,26.34,26.23,26.32,22931.0,26.27,26.34,26.23,26.32,22931.0
2024-12-17 15:00:00,26.32,26.35,26.31,26.35,65695.0,26.32,26.35,26.31,26.35,65695.0
2024-12-17 15:30:00,26.35,26.37,26.28,26.32,66412.0,26.35,26.37,26.28,26.32,66412.0
2024-12-18 09:30:00,26.56,26.85,26.53,26.67,71999.0,26.56,26.85,26.53,26.67,71999.0
2024-12-18 10:00:00,26.67,26.86,26.64,26.73,31084.0,26.67,26.86,26.64,26.73,31084.0
2024-12-18 10:30:00,26.74,26.9,26.61,26.86,49150.0,26.74,26.9,26.61,26.86,49150.0
2024-12-18 11:00:00,26.84,26.99,26.76,26.93,70980.0,26.84,26.99,26.76,26.93,70980.0
2024-12-18 11:30:00,26.94,26.96,26.86,26.88,17782.0,26.94,26.96,26.86,26.88,17782.0
2024-12-18 12:00:00,26.86,26.88,26.77,26.77,12897.0,26.86,26.88,26.77,26.77,12897.0
2024-12-18 12:30:00,26.75,26.76,26.5,26.55,45486.0,26.75,26.76,26.5,26.55,45486.0
2024-12-18 13:00:00,26.55,26.67,26.55,26.67,23240.0,26.55,26.67,26.55,26.67,23240.0
2024-12-18 13:30:00,26.66,26.68,26.44,26.49,21537.0,26.66,26.68,26.44,26.49,21537.0
2024-12-18 14:00:00,26.54,26.61,26.36,26.36,78198.0,26.54,26.61,26.36,26.36,78198.0
2024-12-18 14:30:00,26.36,26.43,26.21,26.22,62482.0,26.36,26.43,26.21,26.22,62482.0
2024-12-18 15:00:00,26.23,26.23,26.09,26.11,78643.0,26.23,26.23,26.09,26.11,78643.0
2024-12-18 15:30:00,26.11,26.12,25.97,25.99,339522.0,26.11,26.12,25.97,25.99,339522.0
2024-12-19 09:30:00,26.58,26.7,26.49,26.54,111161.0,26.58,26.7,26.49,26.54,111161.0
2024-12-19 10:00:00,26.54,26.56,26.21,26.28,117960.0,26.54,26.56,26.21,26.28,117960.0
2024-12-19 10:30:00,26.26,26.33,26.05,26.07,85122.0,26.26,26.33,26.05,26.07,85122.0
2024-12-19 11:00:00,26.05,26.14,25.85,25.92,121162.0,26.05,26.14,25.85,25.92,121162.0
2024-12-19 11:30:00,25.92,26.04,25.81,25.84,75835.0,25.92,26.04,25.81,25.84,75835.0
2024-12-19 12:00:00,25.85,25.91,25.81,25.83,52881.0,25.85,25.91,25.81,25.83,52881.0
2024-12-19 12:30:00,25.82,25.93,25.8,25.89,38880.0,25.82,25.93,25.8,25.89,38880.0
2024-12-19 13:00:00,25.92,25.97,25.87,25.87,33664.0,25.92,25.97,25.87,25.87,33664.0
2024-12-19 13:30:00,25.87,25.96,25.86,25.9,15343.0,25.87,25.96,25.86,25.9,15343.0
2024-12-19 14:00:00,25.88,25.91,25.75,25.89,106032.0,25.88,25.91,25.75,25.89,106032.0
2024-12-19 14:30:00,25.88,25.88,25.78,25.78,45444.0,25.88,25.88,25.78,25.78,45444.0
2024-12-19 15:00:00,25.79,25.8,25.74,25.75,42358.0,25.79,25.8,25.74,25.75,42358.0
2024-12-19 15:30:00,25.75,25.77,25.72,25.73,69778.0,25.75,25.77,25.72,25.73,69778.0
2024-12-20 09:30:00,25.47,25.47,25.28,25.33,165340.0,25.47,25.47,25.28,25.33,165340.0
2024-12-20 10:00:00,25.34,25.61,25.33,25.59,162108.0,25.34,25.61,25.33,25.59,162108.0
2024-12-20 10:30:00,25.61,25.67,25.54,25.67,146810.0,25.61,25.67,25.54,25.67,146810.0
2024-12-20 11:00:00,25.68,25.88,25.58,25.81,68022.0,25.68,25.88,25.58,25.81,68022.0
2024-12-20 11:30:00,25.81,25.86,25.74,25.82,27299.0,25.81,25.86,25.74,25.82,27299.0
2024-12-20 12:00:00,25.85,26.0,25.8,25.96,39217.0,25.85,26.0,25.8,25.96,39217.0
2024-12-20 12:30:00,25.99,26.02,25.93,25.98,119999.0,25.99,26.02,25.93,25.98,119999.0
2024-12-20 13:00:00,25.98,26.05,25.95,26.03,86073.0,25.98,26.05,25.95,26.03,86073.0
2024-12-20 13:30:00,26.03,26.14,25.99,25.99,280771.0,26.03,26.14,25.99,25.99,280771.0
2024-12-20 14:00:00,25.98,26.04,25.9,25.94,54410.0,25.98,26.04,25.9,25.94,54410.0
2024-12-20 14:30:00,25.94,25.98,25.89,25.98,89008.0,25.94,25.98,25.89,25.98,89008.0
2024-12-20 15:00:00,25.98,26.04,25.91,26.03,21642.0,25.98,26.04,25.91,26.03,21642.0
2024-12-20 15:30:00,26.03,26.05,25.96,25.96,134500.0,26.03,26.05,25.96,25.96,134500.0
2024-12-23 09:30:00,25.9,25.93,25.7,25.71,116169.0,25.9,25.93,25.7,25.71,116169.0
2024-12-23 10:00:00,25.71,25.77,25.57,25.64,92493.0,25.71,25.77,25.57,25.64,92493.0
2024-12-23 10:30:00,25.65,25.67,25.48,25.5,195708.0,25.65,25.67,25.48,25.5,195708.0
2024-12-23 11:00:00,25.53,25.65,25.49,25.51,86042.0,25.53,25.65,25.49,25.51,86042.0
2024-12-23 11:30:00,25.51,25.57,25.44,25.49,79889.0,25.51,25.57,25.44,25.49,79889.0
2024-12-23 12:00:00,25.5,25.61,25.48,25.6,19881.0,25.5,25.61,25.48,25.6,19881.0
2024-12-23 12:30:00,25.61,25.74,25.6,25.73,52222.0,25.61,25.74,25.6,25.73,52222.0
2024-12-23 13:00:00,25.75,25.79,25.64,25.64,40577.0,25.75,25.79,25.64,25.64,40577.0
2024-12-23 13:30:00,25.66,25.93,25.64,25.92,70881.0,25.66,25.93,25.64,25.92,70881.0
2024-12-23 14:00:00,25.95,25.97,25.79,25.85,45351.0,25.95,25.97,25.79,25.85,45351.0
2024-12-23 14:30:00,25.85,26.0,25.85,25.95,115797.0,25.85,26.0,25.85,25.95,115797.0
2024-12-23 15:00:00,25.95,25.98,25.89,25.93,50067.0,25.95,25.98,25.89,25.93,50067.0
2024-12-23 15:30:00,25.93,26.02,25.92,26.01,252565.0,25.93,26.02,25.92,26.01,252565.0
2024-12-24 09:30:00,26.37,26.41,26.19,26.34,126888.0,26.37,26.41,26.19,26.34,126888.0
2024-12-24 10:00:00,26.36,26.55,26.34,26.53,245854.0,26.36,26.55,26.34,26.53,245854.0
2024-12-24 10:30:00,26.54,26.59,26.4,26.41,99873.0,26.54,26.59,26.4,26.41,99873.0
2024-12-24 11:00:00,26.42,26.52,26.39,26.49,63506.0,26.42,26.52,26.39,26.49,63506.0
2024-12-24 11:30:00,26.52,26.54,26.43,26.45,23766.0,26.52,26.54,26.43,26.45,23766.0
2024-12-24 12:00:00,26.45,26.45,26.36,26.38,22531.0,26.45,26.45,26.36,26.38,22531.0
2024-12-24 12:30:00,26.39,26.39,26.28,26.33,137091.0,26.39,26.39,26.28,26.33,137091.0
2024-12-26 09:30:00,26.73,26.78,26.58,26.59,133489.0,26.73,26.78,26.58,26.59,133489.0
2024-12-26 10:00:00,26.59,26.62,26.39,26.42,147826.0,26.59,26.62,26.39,26.42,147826.0
2024-12-26 10:30:00,26.43,26.45,26.32,26.44,56226.0,26.43,26.45,26.32,26.44,56226.0
2024-12-26 11:00:00,26.45,26.47,26.34,26.34,31237.0,26.45,26.47,26.34,26.34,31237.0
2024-12-26 11:30:00,26.35,26.42,26.25,26.34,241325.0,26.35,26.42,26.25,26.34,241325.0
2024-12-26 12:00:00,26.34,26.34,26.19,26.21,37972.0,26.34,26.34,26.19,26.21,37972.0
2024-12-26 12:30:00,26.2,26.28,26.2,26.25,62237.0,26.2,26.28,26.2,26.25,62237.0
2024-12-26 13:00:00,26.27,26.27,26.13,26.14,40712.0,26.27,26.27,26.13,26.14,40712.0
2024-12-26 13:30:00,26.13,26.31,26.13,26.2,28648.0,26.13,26.31,26.13,26.2,28648.0
2024-12-26 14:00:00,26.2,26.23,25.92,26.15,104909.0,26.2,26.23,25.92,26.15,104909.0
2024-12-26 14:30:00,26.15,26.15,26.04,26.08,58229.0,26.15,26.15,26.04,26.08,58229.0
2024-12-26 15:00:00,26.08,26.08,26.01,26.05,50792.0,26.08,26.08,26.01,26.05,50792.0
2024-12-26 15:30:00,26.05,26.07,26.01,26.06,105688.0,26.05,26.07,26.01,26.06,105688.0
2024-12-27 09:30:00,26.63,26.73,26.58,26.63,219603.0,26.63,26.73,26.58,26.63,219603.0
2024-12-27 10:00:00,26.62,26.62,26.39,26.44,132760.0,26.62,26.62,26.39,26.44,132760.0
2024-12-27 10:30:00,26.45,26.59,26.4,26.52,53618.0,26.45,26.59,26.4,26.52,53618.0
2024-12-27 11:00:00,26.5,26.66,26.49,26.61,104711.0,26.5,26.66,26.49,26.61,104711.0
2024-12-27 11:30:00,26.61,26.68,26.53,26.54,39481.0,26.61,26.68,26.53,26.54,39481.0
2024-12-27 12:00:00,26.54,26.54,26.4,26.41,31451.0,26.54,26.54,26.4,26.41,31451.0
2024-12-27 12:30:00,26.41,26.55,26.37,26.5,112969.0,26.41,26.55,26.37,26.5,112969.0
2024-12-27 13:00:00,26.5,26.71,26.5,26.63,92294.0,26.5,26.71,26.5,26.63,92294.0
2024-12-27 13:30:00,26.64,26.74,26.64,26.72,148857.0,26.64,26.74,26.64,26.72,148857.0
2024-12-27 14:00:00,26.73,26.81,26.67,26.69,71415.0,26.73,26.81,26.67,26.69,71415.0
2024-12-27 14:30:00,26.68,26.68,26.59,26.6,15486.0,26.68,26.68,26.59,26.6,15486.0
2024-12-27 15:00:00,26.6,26.6,26.43,26.44,15258.0,26.6,26.6,26.43,26.44,15258.0
2024-12-27 15:30:00,26.44,26.45,26.4,26.43,184674.0,26.44,26.45,26.4,26.43,184674.0
2024-12-30 09:30:00,27.1,27.18,27.04,27.13,176646.0,27.1,27.18,27.04,27.13,176646.0
2024-12-30 10:00:00,27.13,27.14,26.99,27.11,90521.0,27.13,27.14,26.99,27.11,90521.0
2024-12-30 10:30:00,27.12,27.27,27.11,27.18,245313.0,27.12,27.27,27.11,27.18,245313.0
2024-12-30 11:00:00,27.16,27.28,26.96,26.96,57912.0,27.16,27.28,26.96,26.96,57912.0
2024-12-30 11:30:00,26.97,27.13,26.93,27.13,23957.0,26.97,27.13,26.93,27.13,23957.0
2024-12-30 12:00:00,27.14,27.31,27.14,27.29,89495.0,27.14,27.31,27.14,27.29,89495.0
2024-12-30 12:30:00,27.28,27.29,27.15,27.16,14841.0,27.28,27.29,27.15,27.16,14841.0
2024-12-30 13:00:00,27.16,27.21,27.1,27.13,19809.0,27.16,27.21,27.1,27.13,19809.0
2024-12-30 13:30:00,27.11,27.11,27.0,27.02,21210.0,27.11,27.11,27.0,27.02,21210.0
2024-12-30 14:00:00,27.0,27.03,26.8,27.0,50259.0,27.0,27.03,26.8,27.0,50259.0
2024-12-30 14:30:00,26.99,27.03,26.9,27.01,23221.0,26.99,27.03,26.9,27.01,23221.0
2024-12-30 15:00:00,27.01,27.18,27.0,27.15,24324.0,27.01,27.18,27.0,27.15,24324.0
2024-12-30 15:30:00,27.14,27.15,27.04,27.07,76337.0,27.14,27.15,27.04,27.07,76337.0
2024-12-31 09:30:00,27.32,27.38,27.18,27.37,142243.0,27.32,27.38,27.18,27.37,142243.0
2024-12-31 10:00:00,27.37,27.46,27.23,27.43,73274.0,27.37,27.46,27.23,27.43,73274.0
2024-12-31 10:30:00,27.45,27.51,27.36,27.49,104351.0,27.45,27.51,27.36,27.49,104351.0
2024-12-31 11:00:00,27.47,27.56,27.43,27.53,50006.0,27.47,27.56,27.43,27.53,50006.0
2024-12-31 11:30:00,27.53,27.56,27.45,27.5,80423.0,27.53,27.56,27.45,27.5,80423.0
2024-12-31 12:00:00,27.49,27.55,27.42,27.51,51262.0,27.49,27.55,27.42,27.51,51262.0
2024-12-31 12:30:00,27.51,27.57,27.5,27.53,33697.0,27.51,27.57,27.5,27.53,33697.0
2024-12-31 13:00:00,27.53,27.67,27.52,27.62,75262.0,27.53,27.67,27.52,27.62,75262.0
2024-12-31 13:30:00,27.62,27.62,27.5,27.54,145627.0,27.62,27.62,27.5,27.54,145627.0
2024-12-31 14:00:00,27.53,27.6,27.47,27.49,54358.0,27.53,27.6,27.47,27.49,54358.0
2024-12-31 14:30:00,27.49,27.63,27.49,27.6,85152.0,27.49,27.63,27.49,27.6,85152.0
2024-12-31 15:00:00,27.61,27.62,27.56,27.57,54773.0,27.61,27.62,27.56,27.57,54773.0
2024-12-31 15:30:00,27.58,27.59,27.51,27.52,151725.0,27.58,27.59,27.51,27.52,151725.0
2025-01-02 09:30:00,28.24,28.53,28.24,28.51,279407.0,28.24,28.53,28.24,28.51,279407.0
2025-01-02 10:00:00,28.52,28.57,28.43,28.54,106242.0,28.52,28.57,28.43,28.54,106242.0
2025-01-02 10:30:00,28.54,28.67,28.5,28.6,218179.0,28.54,28.67,28.5,28.6,218179.0
2025-01-02 11:00:00,28.59,28.74,28.45,28.6,249433.0,28.59,28.74,28.45,28.6,249433.0
2025-01-02 11:30:00,28.59,28.68,28.51,28.67,54106.0,28.59,28.68,28.51,28.67,54106.0
2025-01-02 12:00:00,28.67,28.69,28.59,28.66,46985.0,28.67,28.69,28.59,28.66,46985.0
2025-01-02 12:30:00,28.66,28.67,28.38,28.45,160017.0,28.66,28.67,28.38,28.45,160017.0
2025-01-02 13:00:00,28.45,28.45,28.37,28.42,33525.0,28.45,28.45,28.37,28.42,33525.0
2025-01-02 13:30:00,28.42,28.42,28.27,28.35,91076.0,28.42,28.42,28.27,28.35,91076.0
2025-01-02 14:00:00,28.35,28.36,28.24,28.29,32352.0,28.35,28.36,28.24,28.29,32352.0
2025-01-02 14:30:00,28.25,28.49,28.25,28.33,79893.0,28.25,28.49,28.25,28.33,79893.0
2025-01-02 15:00:00,28.34,28.34,28.29,28.3,41512.0,28.34,28.34,28.29,28.3,41512.0
2025-01-02 15:30:00,28.31,28.31,28.2,28.23,85332.0,28.31,28.31,28.2,28.23,85332.0
2025-01-03 09:30:00,28.53,28.54,28.37,28.46,79195.0,28.53,28.54,28.37,28.46,79195.0
2025-01-03 10:00:00,28.48,28.56,28.47,28.49,69174.0,28.48,28.56,28.47,28.49,69174.0
2025-01-03 10:30:00,28.51,28.62,28.51,28.61,126548.0,28.51,28.62,28.51,28.61,126548.0
2025-01-03 11:00:00,28.62,28.65,28.52,28.58,41109.0,28.62,28.65,28.52,28.58,41109.0
2025-01-03 11:30:00,28.56,28.73,28.56,28.73,63128.0,28.56,28.73,28.56,28.73,63128.0
2025-01-03 12:00:00,28.72,28.8,28.69,28.79,53325.0,28.72,28.8,28.69,28.79,53325.0
2025-01-03 12:30:00,28.77,28.83,28.75,28.81,57993.0,28.77,28.83,28.75,28.81,57993.0
2025-01-03 13:00:00,28.82,28.85,28.72,28.79,70467.0,28.82,28.85,28.72,28.79,70467.0
2025-01-03 13:30:00,28.8,28.85,28.72,28.78,38763.0,28.8,28.85,28.72,28.78,38763.0
2025-01-03 14:00:00,28.78,28.83,28.69,28.72,40823.0,28.78,28.83,28.69,28.72,40823.0
2025-01-03 14:30:00,28.72,28.85,28.72,28.84,88967.0,28.72,28.85,28.72,28.84,88967.0
2025-01-03 15:00:00,28.84,28.87,28.76,28.8,69465.0,28.84,28.87,28.76,28.8,69465.0
2025-01-03 15:30:00,28.79,28.81,28.74,28.79,113046.0,28.79,28.81,28.74,28.79,113046.0
2025-01-06 09:30:00,29.12,29.35,29.09,29.32,216822.0,29.12,29.35,29.09,29.32,216822.0
2025-01-06 10:00:00,29.33,29.42,29.2,29.26,80177.0,29.33,29.42,29.2,29.26,80177.0
2025-01-06 10:30:00,29.26,29.28,28.82,28.87,99983.0,29.26,29.28,28.82,28.87,99983.0
2025-01-06 11:00:00,28.85,29.03,28.75,28.85,125343.0,28.85,29.03,28.75,28.85,125343.0
2025-01-06 11:30:00,28.81,28.97,28.79,28.93,44839.0,28.81,28.97,28.79,28.93,44839.0
2025-01-06 12:00:00,28.93,28.93,28.73,28.75,31783.0,28.93,28.93,28.73,28.75,31783.0
2025-01-06 12:30:00,28.74,28.74,28.56,28.57,34528.0,28.74,28.74,28.56,28.57,34528.0
2025-01-06 13:00:00,28.58,28.59,28.39,28.4,37124.0,28.58,28.59,28.39,28.4,37124.0
2025-01-06 13:30:00,28.42,28.51,28.35,28.45,42751.0,28.42,28.51,28.35,28.45,42751.0
2025-01-06 14:00:00,28.49,28.65,28.48,28.64,48562.0,28.49,28.65,28.48,28.64,48562.0
2025-01-06 14:30:00,28.65,28.68,28.61,28.62,6988.0,28.65,28.68,28.61,28.62,6988.0
2025-01-06 15:00:00,28.58,28.6,28.54,28.58,24575.0,28.58,28.6,28.54,28.58,24575.0
2025-01-06 15:30:00,28.57,28.57,28.48,28.53,45586.0,28.57,28.57,28.48,28.53,45586.0
2025-01-07 09:30:00,29.1,29.14,29.01,29.07,118038.0,29.1,29.14,29.01,29.07,118038.0
2025-01-07 10:00:00,29.06,29.09,28.95,29.08,100334.0,29.06,29.09,28.95,29.08,100334.0
2025-01-07 10:30:00,29.08,29.09,28.93,29.06,48363.0,29.08,29.09,28.93,29.06,48363.0
2025-01-07 11:00:00,29.08,29.17,28.93,28.96,115108.0,29.08,29.17,28.93,28.96,115108.0
2025-01-07 11:30:00,28.97,28.98,28.77,28.95,46431.0,28.97,28.98,28.77,28.95,46431.0
2025-01-07 12:00:00,28.98,29.06,28.96,29.02,22656.0,28.98,29.06,28.96,29.02,22656.0
2025-01-07 12:30:00,29.01,29.1,28.97,29.09,110172.0,29.01,29.1,28.97,29.09,110172.0
2025-01-07 13:00:00,29.09,29.19,29.09,29.17,78444.0,29.09,29.19,29.09,29.17,78444.0
2025-01-07 13:30:00,29.17,29.2,29.0,29.01,35846.0,29.17,29.2,29.0,29.01,35846.0
2025-01-07 14:00:00,29.0,29.05,28.95,29.02,46928.0,29.0,29.05,28.95,29.02,46928.0
2025-01-07 14:30:00,29.06,29.17,29.06,29.13,19405.0,29.06,29.17,29.06,29.13,19405.0
2025-01-07 15:00:00,29.13,29.14,29.04,29.04,21056.0,29.13,29.14,29.04,29.04,21056.0
2025-01-07 15:30:00,29.03,29.05,28.98,29.02,411766.0,29.03,29.05,28.98,29.02,411766.0
2025-01-08 09:30:00,29.09,29.15,28.95,29.1,52093.0,29.09,29.15,28.95,29.1,52093.0
2025-01-08 10:00:00,29.08,29.16,28.89,28.93,39976.0,29.08,29.16,28.89,28.93,39976.0
2025-01-08 10:30:00,28.93,29.03,28.78,28.8,43548.0,28.93,29.03,28.78,28.8,43548.0
2025-01-08 11:00:00,28.8,28.8,28.37,28.39,87568.0,28.8,28.8,28.37,28.39,87568.0
2025-01-08 11:30:00,28.4,28.51,28.31,28.42,35916.0,28.4,28.51,28.31,28.42,35916.0
2025-01-08 12:00:00,28.44,28.48,28.3,28.31,37028.0,28.44,28.48,28.3,28.31,37028.0
2025-01-08 12:30:00,28.34,28.46,28.34,28.4,25637.0,28.34,28.46,28.34,28.4,25637.0
2025-01-08 13:00:00,28.41,28.43,28.31,28.32,52912.0,28.41,28.43,28.31,28.32,52912.0
2025-01-08 13:30:00,28.33,28.41,28.31,28.35,38896.0,28.33,28.41,28.31,28.35,38896.0
2025-01-08 14:00:00,28.35,28.54,28.33,28.42,31635.0,28.35,28.54,28.33,28.42,31635.0
2025-01-08 14:30:00,28.42,28.53,28.38,28.52,23452.0,28.42,28.53,28.38,28.52,23452.0
2025-01-08 15:00:00,28.51,28.55,28.44,28.5,17126.0,28.51,28.55,28.44,28.5,17126.0
2025-01-08 15:30:00,28.51,28.51,28.42,28.46,47562.0,28.51,28.51,28.42,28.46,47562.0
2025-01-10 09:30:00,30.0,30.93,30.0,30.45,462108.0,30.0,30.93,30.0,30.45,462108.0
2025-01-10 10:00:00,30.45,30.46,30.07,30.26,138234.0,30.45,30.46,30.07,30.26,138234.0
2025-01-10 10:30:00,30.27,30.27,29.8,29.8,131918.0,30.27,30.27,29.8,29.8,131918.0
2025-01-10 11:00:00,29.77,29.83,29.51,29.69,97712.0,29.77,29.83,29.51,29.69,97712.0
2025-01-10 11:30:00,29.64,29.96,29.58,29.82,48010.0,29.64,29.96,29.58,29.82,48010.0
2025-01-10 12:00:00,29.87,30.06,29.83,29.95,40138.0,29.87,30.06,29.83,29.95,40138.0
2025-01-10 12:30:00,29.94,29.98,29.8,29.96,21153.0,29.94,29.98,29.8,29.96,21153.0
2025-01-10 13:00:00,30.0,30.02,29.88,29.92,25776.0,30.0,30.02,29.88,29.92,25776.0
2025-01-10 13:30:00,29.92,30.06,29.9,30.03,43653.0,29.92,30.06,29.9,30.03,43653.0
2025-01-10 14:00:00,30.04,30.18,29.97,30.16,55679.0,30.04,30.18,29.97,30.16,55679.0
2025-01-10 14:30:00,30.14,30.23,30.03,30.04,46175.0,30.14,30.23,30.03,30.04,46175.0
2025-01-10 15:00:00,30.06,30.11,30.03,30.05,71000.0,30.06,30.11,30.03,30.05,71000.0
2025-01-10 15:30:00,30.05,30.15,30.02,30.11,167001.0,30.05,30.15,30.02,30.11,167001.0
2025-01-13 09:30:00,30.23,30.31,30.12,30.24,85110.0,30.23,30.31,30.12,30.24,85110.0
2025-01-13 10:00:00,30.24,30.39,30.1,30.37,78776.0,30.24,30.39,30.1,30.37,78776.0
2025-01-13 10:30:00,30.39,30.48,30.35,30.44,77831.0,30.39,30.48,30.35,30.44,77831.0
2025-01-13 11:00:00,30.46,30.61,30.4,30.48,75539.0,30.46,30.61,30.4,30.48,75539.0
2025-01-13 11:30:00,30.47,30.53,30.38,30.49,36792.0,30.47,30.53,30.38,30.49,36792.0
2025-01-13 12:00:00,30.48,30.53,30.24,30.28,58539.0,30.48,30.53,30.24,30.28,58539.0
2025-01-13 12:30:00,30.29,30.36,30.19,30.36,59163.0,30.29,30.36,30.19,30.36,59163.0
2025-01-13 13:00:00,30.35,30.39,30.28,30.32,67744.0,30.35,30.39,30.28,30.32,67744.0
2025-01-13 13:30:00,30.32,30.36,30.24,30.24,34455.0,30.32,30.36,30.24,30.24,34455.0
2025-01-13 14:00:00,30.25,30.37,30.2,30.34,43886.0,30.25,30.37,30.2,30.34,43886.0
2025-01-13 14:30:00,30.32,30.39,30.24,30.25,1132679.0,30.32,30.39,30.24,30.25,1132679.0
2025-01-13 15:00:00,30.25,30.25,30.13,30.14,1216622.0,30.25,30.25,30.13,30.14,1216622.0
2025-01-13 15:30:00,30.14,30.17,30.04,30.06,212496.0,30.14,30.17,30.04,30.06,212496.0
2025-01-14 09:30:00,30.11,30.2,29.86,29.91,96740.0,30.11,30.2,29.86,29.91,96740.0
2025-01-14 10:00:00,29.93,30.0,29.81,29.98,104024.0,29.93,30.0,29.81,29.98,104024.0
2025-01-14 10:30:00,29.97,30.23,29.97,30.17,46306.0,29.97,30.23,29.97,30.17,46306.0
2025-01-14 11:00:00,30.18,30.32,30.1,30.2,57622.0,30.18,30.32,30.1,30.2,57622.0
2025-01-14 11:30:00,30.2,30.23,29.98,30.2,50399.0,30.2,30.23,29.98,30.2,50399.0
2025-01-14 12:00:00,30.2,30.34,30.19,30.32,138603.0,30.2,30.34,30.19,30.32,138603.0
2025-01-14 12:30:00,30.31,30.31,30.13,30.2,23316.0,30.31,30.31,30.13,30.2,23316.0
2025-01-14 13:00:00,30.19,30.23,30.13,30.14,38560.0,30.19,30.23,30.13,30.14,38560.0
2025-01-14 13:30:00,30.14,30.18,30.1,30.14,18435.0,30.14,30.18,30.1,30.14,18435.0
2025-01-14 14:00:00,30.12,30.25,30.06,30.13,78603.0,30.12,30.25,30.06,30.13,78603.0
2025-01-14 14:30:00,30.11,30.25,30.09,30.11,18935.0,30.11,30.25,30.09,30.11,18935.0
2025-01-14 15:00:00,30.09,30.18,30.08,30.17,21150.0,30.09,30.18,30.08,30.17,21150.0
2025-01-14 15:30:00,30.17,30.29,30.15,30.27,98546.0,30.17,30.29,30.15,30.27,98546.0
2025-01-15 09:30:00,30.57,30.86,30.53,30.85,270104.0,30.57,30.86,30.53,30.85,270104.0
2025-01-15 10:00:00,30.84,30.9,30.77,30.83,129861.0,30.84,30.9,30.77,30.83,129861.0
2025-01-15 10:30:00,30.82,30.87,30.69,30.74,80710.0,30.82,30.87,30.69,30.74,80710.0
2025-01-15 11:00:00,30.76,31.2,30.75,31.14,101920.0,30.76,31.2,30.75,31.14,101920.0
2025-01-15 11:30:00,31.15,31.26,30.78,31.08,66549.0,31.15,31.26,30.78,31.08,66549.0
2025-01-15 12:00:00,31.1,31.16,30.97,31.03,32581.0,31.1,31.16,30.97,31.03,32581.0
2025-01-15 12:30:00,30.98,31.19,30.97,31.17,47490.0,30.98,31.19,30.97,31.17,47490.0
2025-01-15 13:00:00,31.16,31.28,31.09,31.12,68113.0,31.16,31.28,31.09,31.12,68113.0
2025-01-15 13:30:00,31.13,31.21,31.01,31.21,27247.0,31.13,31.21,31.01,31.21,27247.0
2025-01-15 14:00:00,31.21,31.42,31.2,31.27,170461.0,31.21,31.42,31.2,31.27,170461.0
2025-01-15 14:30:00,31.27,31.51,31.27,31.5,96034.0,31.27,31.51,31.27,31.5,96034.0
2025-01-15 15:00:00,31.5,31.64,31.47,31.53,503953.0,31.5,31.64,31.47,31.53,503953.0
2025-01-15 15:30:00,31.52,31.57,31.48,31.52,90979.0,31.52,31.57,31.48,31.52,90979.0
2025-01-16 09:30:00,30.77,30.83,30.65,30.77,59613.0,30.77,30.83,30.65,30.77,59613.0
2025-01-16 10:00:00,30.75,30.79,30.57,30.59,80950.0,30.75,30.79,30.57,30.59,80950.0
2025-01-16 10:30:00,30.61,30.71,30.48,30.6,69379.0,30.61,30.71,30.48,30.6,69379.0
2025-01-16 11:00:00,30.58,30.58,30.22,30.27,114318.0,30.58,30.58,30.22,30.27,114318.0
2025-01-16 11:30:00,30.23,30.71,30.16,30.47,133867.0,30.23,30.71,30.16,30.47,133867.0
2025-01-16 12:00:00,30.46,30.62,30.38,30.6,31765.0,30.46,30.62,30.38,30.6,31765.0
2025-01-16 12:30:00,30.61,30.71,30.59,30.66,38556.0,30.61,30.71,30.59,30.66,38556.0
2025-01-16 13:00:00,30.7,30.73,30.49,30.5,35707.0,30.7,30.73,30.49,30.5,35707.0
2025-01-16 13:30:00,30.49,30.54,30.44,30.5,45615.0,30.49,30.54,30.44,30.5,45615.0
2025-01-16 14:00:00,30.5,30.66,30.36,30.64,18550.0,30.5,30.66,30.36,30.64,18550.0
2025-01-16 14:30:00,30.64,30.7,30.61,30.67,30390.0,30.64,30.7,30.61,30.67,30390.0
2025-01-16 15:00:00,30.67,30.67,30.55,30.62,45475.0,30.67,30.67,30.55,30.62,45475.0
2025-01-16 15:30:00,30.62,30.68,30.58,30.64,53498.0,30.62,30.68,30.58,30.64,53498.0
2025-01-17 09:30:00,30.46,30.71,30.27,30.62,83321.0,30.46,30.71,30.27,30.62,83321.0
2025-01-17 10:00:00,30.59,30.69,30.42,30.53,45863.0,30.59,30.69,30.42,30.53,45863.0
2025-01-17 10:30:00,30.48,30.54,30.39,30.4,49226.0,30.48,30.54,30.39,30.4,49226.0
2025-01-17 11:00:00,30.39,30.56,30.35,30.54,24649.0,30.39,30.56,30.35,30.54,24649.0
2025-01-17 11:30:00,30.51,30.78,30.47,30.78,27947.0,30.51,30.78,30.47,30.78,27947.0
2025-01-17 12:00:00,30.78,30.79,30.61,30.61,12918.0,30.78,30.79,30.61,30.61,12918.0
2025-01-17 12:30:00,30.6,30.72,30.53,30.6,28812.0,30.6,30.72,30.53,30.6,28812.0
2025-01-17 13:00:00,30.57,30.58,30.48,30.51,13378.0,30.57,30.58,30.48,30.51,13378.0
2025-01-17 13:30:00,30.51,30.63,30.51,30.53,13963.0,30.51,30.63,30.51,30.53,13963.0
2025-01-17 14:00:00,30.5,30.67,30.43,30.45,49384.0,30.5,30.67,30.43,30.45,49384.0
2025-01-17 14:30:00,30.45,30.45,30.35,30.4,54769.0,30.45,30.45,30.35,30.4,54769.0
2025-01-17 15:00:00,30.39,30.48,30.35,30.47,50238.0,30.39,30.48,30.35,30.47,50238.0
2025-01-17 15:30:00,30.45,30.5,30.42,30.45,61064.0,30.45,30.5,30.42,30.45,61064.0
2025-01-21 09:30:00,29.74,29.92,29.65,29.8,174119.0,29.74,29.92,29.65,29.8,174119.0
2025-01-21 10:00:00,29.79,29.96,29.74,29.88,51591.0,29.79,29.96,29.74,29.88,51591.0
2025-01-21 10:30:00,29.86,30.04,29.82,29.98,46375.0,29.86,30.04,29.82,29.98,46375.0
2025-01-21 11:00:00,29.96,30.07,29.91,30.02,30793.0,29.96,30.07,29.91,30.02,30793.0
2025-01-21 11:30:00,30.01,30.1,29.92,29.94,27905.0,30.01,30.1,29.92,29.94,27905.0
2025-01-21 12:00:00,29.95,30.15,29.94,30.01,48327.0,29.95,30.15,29.94,30.01,48327.0
2025-01-21 12:30:00,30.0,30.0,29.86,29.88,66684.0,30.0,30.0,29.86,29.88,66684.0
2025-01-21 13:00:00,29.9,29.96,29.82,29.89,45013.0,29.9,29.96,29.82,29.89,45013.0
2025-01-21 13:30:00,29.85,29.92,29.81,29.86,23091.0,29.85,29.92,29.81,29.86,23091.0
2025-01-21 14:00:00,29.81,29.96,29.68,29.96,70201.0,29.81,29.96,29.68,29.96,70201.0
2025-01-21 14:30:00,29.98,30.07,29.93,30.06,48064.0,29.98,30.07,29.93,30.06,48064.0
2025-01-21 15:00:00,30.06,30.09,30.02,30.08,35932.0,30.06,30.09,30.02,30.08,35932.0
2025-01-21 15:30:00,30.07,30.12,30.02,30.12,75243.0,30.07,30.12,30.02,30.12,75243.0
2025-01-22 09:30:00,29.89,29.98,29.72,29.73,42722.0,29.89,29.98,29.72,29.73,42722.0
2025-01-22 10:00:00,29.75,29.94,29.72,29.93,45583.0,29.75,29.94,29.72,29.93,45583.0
2025-01-22 10:30:00,29.91,30.09,29.67,29.89,547092.0,29.91,30.09,29.67,29.89,547092.0
2025-01-22 11:00:00,29.85,29.95,29.69,29.95,45304.0,29.85,29.95,29.69,29.95,45304.0
2025-01-22 11:30:00,29.88,30.03,29.8,30.01,24698.0,29.88,30.03,29.8,30.01,24698.0
2025-01-22 12:00:00,30.03,30.21,29.96,30.14,44445.0,30.03,30.21,29.96,30.14,44445.0
2025-01-22 12:30:00,30.14,30.15,30.01,30.04,8685.0,30.14,30.15,30.01,30.04,8685.0
2025-01-22 13:00:00,30.03,30.04,29.92,29.95,17333.0,30.03,30.04,29.92,29.95,17333.0
2025-01-22 13:30:00,29.95,29.96,29.84,29.96,19260.0,29.95,29.96,29.84,29.96,19260.0
2025-01-22 14:00:00,29.91,29.94,29.82,29.84,26627.0,29.91,29.94,29.82,29.84,26627.0
2025-01-22 14:30:00,29.84,29.86,29.82,29.85,7363.0,29.84,29.86,29.82,29.85,7363.0
2025-01-22 15:00:00,29.85,29.87,29.83,29.85,12071.0,29.85,29.87,29.83,29.85,12071.0
2025-01-22 15:30:00,29.86,29.89,29.8,29.85,34703.0,29.86,29.89,29.8,29.85,34703.0
2025-01-23 09:30:00,30.0,30.25,29.99,30.25,60748.0,30.0,30.25,29.99,30.25,60748.0
2025-01-23 10:00:00,30.25,30.28,30.2,30.23,40054.0,30.25,30.28,30.2,30.23,40054.0
2025-01-23 10:30:00,30.23,30.24,30.07,30.13,27683.0,30.23,30.24,30.07,30.13,27683.0
2025-01-23 11:00:00,30.13,30.22,29.36,29.49,279961.0,30.13,30.22,29.36,29.49,279961.0
2025-01-23 11:30:00,29.46,29.64,29.24,29.55,295847.0,29.46,29.64,29.24,29.55,295847.0
2025-01-23 12:00:00,29.56,29.64,29.44,29.58,70304.0,29.56,29.64,29.44,29.58,70304.0
2025-01-23 12:30:00,29.57,29.8,29.57,29.75,52059.0,29.57,29.8,29.57,29.75,52059.0
2025-01-23 13:00:00,29.76,29.79,29.46,29.47,34693.0,29.76,29.79,29.46,29.47,34693.0
2025-01-23 13:30:00,29.48,29.59,29.43,29.55,69648.0,29.48,29.59,29.43,29.55,69648.0
2025-01-23 14:00:00,29.55,29.56,29.43,29.46,19933.0,29.55,29.56,29.43,29.46,19933.0
2025-01-23 14:30:00,29.45,29.45,29.38,29.44,48546.0,29.45,29.45,29.38,29.44,48546.0
2025-01-23 15:00:00,29.45,29.47,29.28,29.29,74086.0,29.45,29.47,29.28,29.29,74086.0
2025-01-23 15:30:00,29.29,29.35,29.24,29.27,190573.0,29.29,29.35,29.24,29.27,190573.0
2025-01-24 09:30:00,29.65,29.74,29.24,29.24,182512.0,29.65,29.74,29.24,29.24,182512.0
2025-01-24 10:00:00,29.23,29.31,29.09,29.25,128245.0,29.23,29.31,29.09,29.25,128245.0
2025-01-24 10:30:00,29.24,29.37,29.13,29.13,71620.0,29.24,29.37,29.13,29.13,71620.0
2025-01-24 11:00:00,29.12,29.3,29.07,29.29,83372.0,29.12,29.3,29.07,29.29,83372.0
2025-01-24 11:30:00,29.3,29.39,29.05,29.06,61509.0,29.3,29.39,29.05,29.06,61509.0
2025-01-24 12:00:00,29.07,29.24,29.03,29.21,30891.0,29.07,29.24,29.03,29.21,30891.0
2025-01-24 12:30:00,29.19,29.24,29.12,29.22,13400.0,29.19,29.24,29.12,29.22,13400.0
2025-01-24 13:00:00,29.21,29.28,29.2,29.2,11287.0,29.21,29.28,29.2,29.2,11287.0
2025-01-24 13:30:00,29.19,29.48,29.19,29.47,65530.0,29.19,29.48,29.19,29.47,65530.0
2025-01-24 14:00:00,29.47,29.48,29.32,29.36,34994.0,29.47,29.48,29.32,29.36,34994.0
2025-01-24 14:30:00,29.32,29.33,29.23,29.31,13906.0,29.32,29.33,29.23,29.31,13906.0
2025-01-24 15:00:00,29.3,29.36,29.27,29.33,51324.0,29.3,29.36,29.27,29.33,51324.0
2025-01-24 15:30:00,29.34,29.34,29.23,29.25,81573.0,29.34,29.34,29.23,29.25,81573.0
2025-01-27 09:30:00,28.98,29.11,28.92,29.09,71414.0,28.98,29.11,28.92,29.09,71414.0
2025-01-27 10:00:00,29.09,29.17,28.9,28.93,57752.0,29.09,29.17,28.9,28.93,57752.0
2025-01-27 10:30:00,28.89,28.9,28.44,28.47,154287.0,28.89,28.9,28.44,28.47,154287.0
2025-01-27 11:00:00,28.5,28.5,28.28,28.34,99297.0,28.5,28.5,28.28,28.34,99297.0
2025-01-27 11:30:00,28.35,28.35,27.93,27.95,160553.0,28.35,28.35,27.93,27.95,160553.0
2025-01-27 12:00:00,27.96,28.11,27.78,28.06,143490.0,27.96,28.11,27.78,28.06,143490.0
2025-01-27 12:30:00,28.06,28.1,27.86,27.89,92170.0,28.06,28.1,27.86,27.89,92170.0
2025-01-27 13:00:00,27.9,28.12,27.9,28.09,24294.0,27.9,28.12,27.9,28.09,24294.0
2025-01-27 13:30:00,28.09,28.17,28.06,28.13,45807.0,28.09,28.17,28.06,28.13,45807.0
2025-01-27 14:00:00,28.15,28.31,28.14,28.27,119812.0,28.15,28.31,28.14,28.27,119812.0
2025-01-27 14:30:00,28.26,28.28,28.14,28.14,18104.0,28.26,28.28,28.14,28.14,18104.0
2025-01-27 15:00:00,28.16,28.29,28.16,28.27,21394.0,28.16,28.29,28.16,28.27,21394.0
2025-01-27 15:30:00,28.27,28.27,28.13,28.2,61908.0,28.27,28.27,28.13,28.2,61908.0
2025-01-28 09:30:00,28.65,28.65,28.24,28.36,127434.0,28.65,28.65,28.24,28.36,127434.0
2025-01-28 10:00:00,28.37,28.45,28.3,28.32,46365.0,28.37,28.45,28.3,28.32,46365.0
2025-01-28 10:30:00,28.31,28.38,28.12,28.21,30410.0,28.31,28.38,28.12,28.21,30410.0
2025-01-28 11:00:00,28.2,28.3,28.12,28.19,42376.0,28.2,28.3,28.12,28.19,42376.0
2025-01-28 11:30:00,28.22,28.28,28.02,28.12,71158.0,28.22,28.28,28.02,28.12,71158.0
2025-01-28 12:00:00,28.12,28.31,28.1,28.26,71605.0,28.12,28.31,28.1,28.26,71605.0
2025-01-28 12:30:00,28.25,28.27,28.06,28.06,56621.0,28.25,28.27,28.06,28.06,56621.0
2025-01-28 13:00:00,28.08,28.16,28.02,28.05,17707.0,28.08,28.16,28.02,28.05,17707.0
2025-01-28 13:30:00,28.05,28.42,28.04,28.42,49906.0,28.05,28.42,28.04,28.42,49906.0
2025-01-28 14:00:00,28.4,28.48,28.31,28.39,95204.0,28.4,28.48,28.31,28.39,95204.0
2025-01-28 14:30:00,28.37,28.47,28.37,28.4,18712.0,28.37,28.47,28.37,28.4,18712.0
2025-01-28 15:00:00,28.39,28.44,28.37,28.42,24841.0,28.39,28.44,28.37,28.42,24841.0
2025-01-28 15:30:00,28.41,28.46,28.36,28.42,49558.0,28.41,28.46,28.36,28.42,49558.0
2025-01-29 09:30:00,27.96,28.2,27.94,28.13,124194.0,27.96,28.2,27.94,28.13,124194.0
2025-01-29 10:00:00,28.15,28.39,28.11,28.21,241911.0,28.15,28.39,28.11,28.21,241911.0
2025-01-29 10:30:00,28.22,28.4,28.21,28.32,41771.0,28.22,28.4,28.21,28.32,41771.0
2025-01-29 11:00:00,28.28,28.31,28.08,28.27,23576.0,28.28,28.31,28.08,28.27,23576.0
2025-01-29 11:30:00,28.2,28.37,28.19,28.3,23274.0,28.2,28.37,28.19,28.3,23274.0
2025-01-29 12:00:00,28.29,28.3,27.86,27.86,77299.0,28.29,28.3,27.86,27.86,77299.0
2025-01-29 12:30:00,27.85,27.87,27.75,27.78,113730.0,27.85,27.87,27.75,27.78,113730.0
2025-01-29 13:00:00,27.77,27.79,27.61,27.73,111285.0,27.77,27.79,27.61,27.73,111285.0
2025-01-29 13:30:00,27.79,27.93,27.79,27.93,113778.0,27.79,27.93,27.79,27.93,113778.0
2025-01-29 14:00:00,27.93,27.98,27.78,27.79,50871.0,27.93,27.98,27.78,27.79,50871.0
2025-01-29 14:30:00,27.8,28.0,27.79,27.94,19994.0,27.8,28.0,27.79,27.94,19994.0
2025-01-29 15:00:00,27.94,27.95,27.91,27.95,23093.0,27.94,27.95,27.91,27.95,23093.0
2025-01-29 15:30:00,27.95,28.0,27.88,27.98,154373.0,27.95,28.0,27.88,27.98,154373.0
2025-01-30 09:30:00,28.02,28.12,27.99,28.02,201545.0,28.02,28.12,27.99,28.02,201545.0
2025-01-30 10:00:00,28.01,28.37,27.97,28.29,132362.0,28.01,28.37,27.97,28.29,132362.0
2025-01-30 10:30:00,28.28,28.39,28.26,28.32,82234.0,28.28,28.39,28.26,28.32,82234.0
2025-01-30 11:00:00,28.36,28.37,28.14,28.26,55599.0,28.36,28.37,28.14,28.26,55599.0
2025-01-30 11:30:00,28.25,28.28,28.01,28.01,41878.0,28.25,28.28,28.01,28.01,41878.0
2025-01-30 12:00:00,28.03,28.06,27.96,28.02,55371.0,28.03,28.06,27.96,28.02,55371.0
2025-01-30 12:30:00,28.04,28.1,27.98,27.99,34338.0,28.04,28.1,27.98,27.99,34338.0
2025-01-30 13:00:00,28.0,28.23,27.97,28.21,52633.0,28.0,28.23,27.97,28.21,52633.0
2025-01-30 13:30:00,28.21,28.21,28.03,28.04,22826.0,28.21,28.21,28.03,28.04,22826.0
2025-01-30 14:00:00,28.02,28.02,27.92,28.01,249326.0,28.02,28.02,27.92,28.01,249326.0
2025-01-30 14:30:00,28.02,28.09,27.99,28.07,10740.0,28.02,28.09,27.99,28.07,10740.0
2025-01-30 15:00:00,28.06,28.11,28.06,28.09,22508.0,28.06,28.11,28.06,28.09,22508.0
2025-01-30 15:30:00,28.1,28.51,27.96,28.05,392093.0,28.1,28.51,27.96,28.05,392093.0
2025-01-31 09:30:00,28.02,28.05,27.53,27.55,230311.0,28.02,28.05,27.53,27.55,230311.0
2025-01-31 10:00:00,27.59,27.81,27.49,27.74,140594.0,27.59,27.81,27.49,27.74,140594.0
2025-01-31 10:30:00,27.74,28.08,27.73,27.9,132225.0,27.74,28.08,27.73,27.9,132225.0
2025-01-31 11:00:00,27.91,28.08,27.9,28.03,130408.0,27.91,28.08,27.9,28.03,130408.0
2025-01-31 11:30:00,28.06,28.14,27.99,28.04,71648.0,28.06,28.14,27.99,28.04,71648.0
2025-01-31 12:00:00,28.06,28.1,27.63,27.68,189673.0,28.06,28.1,27.63,27.68,189673.0
2025-01-31 12:30:00,27.69,27.82,27.61,27.76,115031.0,27.69,27.82,27.61,27.76,115031.0
2025-01-31 13:00:00,27.76,28.22,27.74,28.03,354620.0,27.76,28.22,27.74,28.03,354620.0
2025-01-31 13:30:00,28.0,28.36,27.93,28.27,187774.0,28.0,28.36,27.93,28.27,187774.0
2025-01-31 14:00:00,28.26,28.26,27.81,27.82,139546.0,28.26,28.26,27.81,27.82,139546.0
2025-01-31 14:30:00,27.8,27.83,27.7,27.73,38498.0,27.8,27.83,27.7,27.73,38498.0
2025-01-31 15:00:00,27.7,27.81,27.69,27.78,166777.0,27.7,27.81,27.69,27.78,166777.0
2025-01-31 15:30:00,27.78,28.29,27.78,28.13,290952.0,27.78,28.29,27.78,28.13,290952.0
2025-02-03 09:30:00,28.16,28.39,27.98,28.04,277602.0,28.16,28.39,27.98,28.04,277602.0
2025-02-03 10:00:00,28.02,28.1,27.46,27.74,403972.0,28.02,28.1,27.46,27.74,403972.0
2025-02-03 10:30:00,27.72,27.91,27.66,27.73,127265.0,27.72,27.91,27.66,27.73,127265.0
2025-02-03 11:00:00,27.73,28.08,27.71,27.91,183139.0,27.73,28.08,27.71,27.91,183139.0
2025-02-03 11:30:00,27.93,27.97,27.72,27.77,57096.0,27.93,27.97,27.72,27.77,57096.0
2025-02-03 12:00:00,27.8,28.0,27.77,27.93,48841.0,27.8,28.0,27.77,27.93,48841.0
2025-02-03 12:30:00,27.95,27.98,27.72,27.75,128992.0,27.95,27.98,27.72,27.75,128992.0
2025-02-03 13:00:00,27.75,27.87,27.75,27.79,21818.0,27.75,27.87,27.75,27.79,21818.0
2025-02-03 13:30:00,27.8,27.97,27.8,27.96,34847.0,27.8,27.97,27.8,27.96,34847.0
2025-02-03 14:00:00,27.98,28.04,27.95,27.98,61505.0,27.98,28.04,27.95,27.98,61505.0
2025-02-03 14:30:00,27.99,28.01,27.97,27.98,10173.0,27.99,28.01,27.97,27.98,10173.0
2025-02-03 15:00:00,27.98,28.01,27.89,27.9,102408.0,27.98,28.01,27.89,27.9,102408.0
2025-02-03 15:30:00,27.87,27.91,27.86,27.9,65534.0,27.87,27.91,27.86,27.9,65534.0
2025-02-04 09:30:00,26.82,28.25,26.8,28.05,591337.0,26.82,28.25,26.8,28.05,591337.0
2025-02-04 10:00:00,28.04,28.47,28.0,28.42,182974.0,28.04,28.47,28.0,28.42,182974.0
2025-02-04 10:30:00,28.41,28.48,28.05,28.09,91629.0,28.41,28.48,28.05,28.09,91629.0
2025-02-04 11:00:00,28.07,28.28,27.86,28.17,65749.0,28.07,28.28,27.86,28.17,65749.0
2025-02-04 11:30:00,28.17,28.32,28.12,28.32,107251.0,28.17,28.32,28.12,28.32,107251.0
2025-02-04 12:00:00,28.32,28.37,28.08,28.09,55581.0,28.32,28.37,28.08,28.09,55581.0
2025-02-04 12:30:00,28.09,28.2,28.07,28.19,29442.0,28.09,28.2,28.07,28.19,29442.0
2025-02-04 13:00:00,28.2,28.28,28.2,28.27,15255.0,28.2,28.28,28.2,28.27,15255.0
2025-02-04 13:30:00,28.29,28.42,28.28,28.37,34370.0,28.29,28.42,28.28,28.37,34370.0
2025-02-04 14:00:00,28.37,28.37,28.22,28.22,29775.0,28.37,28.37,28.22,28.22,29775.0
2025-02-04 14:30:00,28.22,28.32,27.9,28.07,279882.0,28.22,28.32,27.9,28.07,279882.0
2025-02-04 15:00:00,28.08,28.13,28.03,28.08,35199.0,28.08,28.13,28.03,28.08,35199.0
2025-02-04 15:30:00,28.08,28.19,28.04,28.12,132810.0,28.08,28.19,28.04,28.12,132810.0
2025-02-05 09:30:00,27.54,27.78,27.51,27.74,121104.0,27.54,27.78,27.51,27.74,121104.0
2025-02-05 10:00:00,27.72,27.72,27.43,27.54,147368.0,27.72,27.72,27.43,27.54,147368.0
2025-02-05 10:30:00,27.53,27.69,27.36,27.46,120763.0,27.53,27.69,27.36,27.46,120763.0
2025-02-05 11:00:00,27.45,27.47,27.19,27.21,120958.0,27.45,27.47,27.19,27.21,120958.0
2025-02-05 11:30:00,27.19,27.26,27.14,27.21,97012.0,27.19,27.26,27.14,27.21,97012.0
2025-02-05 12:00:00,27.24,27.26,27.16,27.25,64758.0,27.24,27.26,27.16,27.25,64758.0
2025-02-05 12:30:00,27.24,27.34,27.23,27.31,32743.0,27.24,27.34,27.23,27.31,32743.0
2025-02-05 13:00:00,27.28,27.28,27.2,27.27,25493.0,27.28,27.28,27.2,27.27,25493.0
2025-02-05 13:30:00,27.29,27.29,27.17,27.22,57496.0,27.29,27.29,27.17,27.22,57496.0
2025-02-05 14:00:00,27.21,27.28,27.13,27.16,104687.0,27.21,27.28,27.13,27.16,104687.0
2025-02-05 14:30:00,27.16,27.22,27.16,27.21,68025.0,27.16,27.22,27.16,27.21,68025.0
2025-02-05 15:00:00,27.21,27.29,27.2,27.27,37664.0,27.21,27.29,27.2,27.27,37664.0
2025-02-05 15:30:00,27.28,27.28,27.23,27.25,134258.0,27.28,27.28,27.23,27.25,134258.0
2025-02-06 09:30:00,27.41,27.5,26.95,26.98,363507.0,27.41,27.5,26.95,26.98,363507.0
2025-02-06 10:00:00,27.03,27.68,26.99,27.37,180156.0,27.03,27.68,26.99,27.37,180156.0
2025-02-06 10:30:00,27.35,27.43,27.17,27.36,47962.0,27.35,27.43,27.17,27.36,47962.0
2025-02-06 11:00:00,27.36,27.47,27.26,27.3,33477.0,27.36,27.47,27.26,27.3,33477.0
2025-02-06 11:30:00,27.3,27.41,27.25,27.29,21323.0,27.3,27.41,27.25,27.29,21323.0
2025-02-06 12:00:00,27.3,27.31,27.1,27.13,50688.0,27.3,27.31,27.1,27.13,50688.0
2025-02-06 12:30:00,27.12,27.15,27.03,27.07,51666.0,27.12,27.15,27.03,27.07,51666.0
2025-02-06 13:00:00,27.11,27.17,27.03,27.03,37833.0,27.11,27.17,27.03,27.03,37833.0
2025-02-06 13:30:00,27.04,27.06,26.93,26.95,79846.0,27.04,27.06,26.93,26.95,79846.0
2025-02-06 14:00:00,26.94,27.12,26.93,27.05,38002.0,26.94,27.12,26.93,27.05,38002.0
2025-02-06 14:30:00,27.06,27.06,26.99,27.05,15104.0,27.06,27.06,26.99,27.05,15104.0
2025-02-06 15:00:00,27.04,27.05,27.0,27.03,16045.0,27.04,27.05,27.0,27.03,16045.0
2025-02-06 15:30:00,27.03,27.09,27.03,27.08,57516.0,27.03,27.09,27.03,27.08,57516.0
2025-02-07 09:30:00,27.46,27.53,27.37,27.42,167423.0,27.46,27.53,27.37,27.42,167423.0
2025-02-07 10:00:00,27.37,27.5,27.34,27.46,187448.0,27.37,27.5,27.34,27.46,187448.0
2025-02-07 10:30:00,27.48,27.52,27.24,27.33,203777.0,27.48,27.52,27.24,27.33,203777.0
2025-02-07 11:00:00,27.37,27.37,27.15,27.24,202627.0,27.37,27.37,27.15,27.24,202627.0
2025-02-07 11:30:00,27.26,27.36,27.12,27.15,141203.0,27.26,27.36,27.12,27.15,141203.0
2025-02-07 12:00:00,27.14,27.3,27.13,27.23,58249.0,27.14,27.3,27.13,27.23,58249.0
2025-02-07 12:30:00,27.24,27.34,27.18,27.33,75139.0,27.24,27.34,27.18,27.33,75139.0
2025-02-07 13:00:00,27.32,27.38,27.29,27.37,136283.0,27.32,27.38,27.29,27.37,136283.0
2025-02-07 13:30:00,27.36,27.37,27.25,27.26,9745.0,27.36,27.37,27.25,27.26,9745.0
2025-02-07 14:00:00,27.28,27.45,27.26,27.32,46670.0,27.28,27.45,27.26,27.32,46670.0
2025-02-07 14:30:00,27.31,27.37,27.29,27.34,110144.0,27.31,27.37,27.29,27.34,110144.0
2025-02-07 15:00:00,27.31,27.37,27.31,27.35,16206.0,27.31,27.37,27.31,27.35,16206.0
2025-02-07 15:30:00,27.35,27.38,27.33,27.35,57164.0,27.35,27.38,27.33,27.35,57164.0
2025-02-10 09:30:00,27.97,28.05,27.9,28.0,82605.0,27.97,28.05,27.9,28.0,82605.0
2025-02-10 10:00:00,27.99,28.03,27.81,27.81,65205.0,27.99,28.03,27.81,27.81,65205.0
2025-02-10 10:30:00,27.84,28.14,27.81,28.04,160257.0,27.84,28.14,27.81,28.04,160257.0
2025-02-10 11:00:00,28.05,28.15,28.0,28.12,41617.0,28.05,28.15,28.0,28.12,41617.0
2025-02-10 11:30:00,28.13,28.31,28.12,28.2,66966.0,28.13,28.31,28.12,28.2,66966.0
2025-02-10 12:00:00,28.2,28.32,28.2,28.31,28289.0,28.2,28.32,28.2,28.31,28289.0
2025-02-10 12:30:00,28.32,28.32,28.19,28.26,19798.0,28.32,28.32,28.19,28.26,19798.0
2025-02-10 13:00:00,28.23,28.25,28.17,28.19,19639.0,28.23,28.25,28.17,28.19,19639.0
2025-02-10 13:30:00,28.17,28.21,28.12,28.15,13663.0,28.17,28.21,28.12,28.15,13663.0
2025-02-10 14:00:00,28.13,28.25,28.12,28.21,36404.0,28.13,28.25,28.12,28.21,36404.0
2025-02-10 14:30:00,28.23,28.3,28.23,28.28,38243.0,28.23,28.3,28.23,28.28,38243.0
2025-02-10 15:00:00,28.28,28.3,28.24,28.25,26385.0,28.28,28.3,28.24,28.25,26385.0
2025-02-10 15:30:00,28.24,28.32,28.24,28.29,132227.0,28.24,28.32,28.24,28.29,132227.0
2025-02-11 09:30:00,28.92,28.94,28.77,28.9,85400.0,28.92,28.94,28.77,28.9,85400.0
2025-02-11 10:00:00,28.86,28.86,28.63,28.72,75362.0,28.86,28.86,28.63,28.72,75362.0
2025-02-11 10:30:00,28.7,28.91,28.7,28.79,36369.0,28.7,28.91,28.7,28.79,36369.0
2025-02-11 11:00:00,28.77,28.97,28.77,28.89,59293.0,28.77,28.97,28.77,28.89,59293.0
2025-02-11 11:30:00,28.91,29.0,28.81,28.99,132158.0,28.91,29.0,28.81,28.99,132158.0
2025-02-11 12:00:00,28.99,29.03,28.93,28.99,91596.0,28.99,29.03,28.93,28.99,91596.0
2025-02-11 12:30:00,28.99,29.06,28.96,28.99,63982.0,28.99,29.06,28.96,28.99,63982.0
2025-02-11 13:00:00,29.0,29.08,28.96,29.06,38852.0,29.0,29.08,28.96,29.06,38852.0
2025-02-11 13:30:00,29.06,29.1,29.03,29.08,20969.0,29.06,29.1,29.03,29.08,20969.0
2025-02-11 14:00:00,29.06,29.1,29.03,29.1,47156.0,29.06,29.1,29.03,29.1,47156.0
2025-02-11 14:30:00,29.08,29.12,29.04,29.1,37668.0,29.08,29.12,29.04,29.1,37668.0
2025-02-11 15:00:00,29.1,29.11,29.05,29.06,97224.0,29.1,29.11,29.05,29.06,97224.0
2025-02-11 15:30:00,29.06,29.06,29.0,29.0,76810.0,29.06,29.06,29.0,29.0,76810.0
2025-02-12 09:30:00,28.33,28.54,28.31,28.43,101323.0,28.33,28.54,28.31,28.43,101323.0
2025-02-12 10:00:00,28.43,28.43,28.27,28.33,122843.0,28.43,28.43,28.27,28.33,122843.0
2025-02-12 10:30:00,28.34,28.5,28.23,28.24,139438.0,28.34,28.5,28.23,28.24,139438.0
2025-02-12 11:00:00,28.25,28.39,28.17,28.31,113588.0,28.25,28.39,28.17,28.31,113588.0
2025-02-12 11:30:00,28.33,28.41,28.15,28.2,93371.0,28.33,28.41,28.15,28.2,93371.0
2025-02-12 12:00:00,28.24,28.25,27.91,27.94,142261.0,28.24,28.25,27.91,27.94,142261.0
2025-02-12 12:30:00,27.91,28.23,27.91,28.0,169465.0,27.91,28.23,27.91,28.0,169465.0
2025-02-12 13:00:00,27.99,27.99,27.82,27.89,59516.0,27.99,27.99,27.82,27.89,59516.0
2025-02-12 13:30:00,27.89,27.93,27.81,27.84,36628.0,27.89,27.93,27.81,27.84,36628.0
2025-02-12 14:00:00,27.82,27.87,27.76,27.81,92601.0,27.82,27.87,27.76,27.81,92601.0
2025-02-12 14:30:00,27.8,27.85,27.78,27.83,54062.0,27.8,27.85,27.78,27.83,54062.0
2025-02-12 15:00:00,27.82,27.82,27.77,27.78,93153.0,27.82,27.82,27.77,27.78,93153.0
2025-02-12 15:30:00,27.79,27.81,27.72,27.73,196423.0,27.79,27.81,27.72,27.73,196423.0
2025-02-13 09:30:00,27.25,27.57,27.22,27.57,225216.0,27.25,27.57,27.22,27.57,225216.0
2025-02-13 10:00:00,27.54,27.66,27.46,27.54,114755.0,27.54,27.66,27.46,27.54,114755.0
2025-02-13 10:30:00,27.53,27.55,27.44,27.52,51605.0,27.53,27.55,27.44,27.52,51605.0
2025-02-13 11:00:00,27.53,27.72,27.49,27.71,98186.0,27.53,27.72,27.49,27.71,98186.0
2025-02-13 11:30:00,27.71,27.77,27.61,27.66,77908.0,27.71,27.77,27.61,27.66,77908.0
2025-02-13 12:00:00,27.68,27.77,27.66,27.75,102573.0,27.68,27.77,27.66,27.75,102573.0
2025-02-13 12:30:00,27.75,27.76,27.62,27.62,80599.0,27.75,27.76,27.62,27.62,80599.0
2025-02-13 13:00:00,27.64,27.75,27.62,27.75,43336.0,27.64,27.75,27.62,27.75,43336.0
2025-02-13 13:30:00,27.74,27.78,27.62,27.66,33357.0,27.74,27.78,27.62,27.66,33357.0
2025-02-13 14:00:00,27.66,27.69,27.61,27.68,35897.0,27.66,27.69,27.61,27.68,35897.0
2025-02-13 14:30:00,27.72,27.73,27.68,27.72,18851.0,27.72,27.73,27.68,27.72,18851.0
2025-02-13 15:00:00,27.73,27.74,27.72,27.74,35183.0,27.73,27.74,27.72,27.74,35183.0
2025-02-13 15:30:00,27.74,27.79,27.74,27.77,95416.0,27.74,27.79,27.74,27.77,95416.0
2025-02-14 09:30:00,27.91,28.02,27.88,28.02,141249.0,27.91,28.02,27.88,28.02,141249.0
2025-02-14 10:00:00,28.0,28.0,27.52,27.57,157026.0,28.0,28.0,27.52,27.57,157026.0
2025-02-14 10:30:00,27.55,27.69,27.53,27.68,209753.0,27.55,27.69,27.53,27.68,209753.0
2025-02-14 11:00:00,27.67,27.7,27.39,27.48,193554.0,27.67,27.7,27.39,27.48,193554.0
2025-02-14 11:30:00,27.46,27.63,27.44,27.62,40457.0,27.46,27.63,27.44,27.62,40457.0
2025-02-14 12:00:00,27.63,27.65,27.52,27.6,32465.0,27.63,27.65,27.52,27.6,32465.0
2025-02-14 12:30:00,27.55,27.63,27.53,27.55,100154.0,27.55,27.63,27.53,27.55,100154.0
2025-02-14 13:00:00,27.55,27.59,27.49,27.54,46084.0,27.55,27.59,27.49,27.54,46084.0
2025-02-14 13:30:00,27.56,27.57,27.41,27.53,286028.0,27.56,27.57,27.41,27.53,286028.0
2025-02-14 14:00:00,27.51,27.65,27.51,27.52,77016.0,27.51,27.65,27.51,27.52,77016.0
2025-02-14 14:30:00,27.52,27.56,27.47,27.51,30942.0,27.52,27.56,27.47,27.51,30942.0
2025-02-14 15:00:00,27.51,27.51,27.45,27.46,60645.0,27.51,27.51,27.45,27.46,60645.0
2025-02-14 15:30:00,27.46,27.55,27.45,27.54,70795.0,27.46,27.55,27.45,27.54,70795.0
2025-02-18 09:30:00,28.05,28.05,27.82,28.0,116404.0,28.05,28.05,27.82,28.0,116404.0
2025-02-18 10:00:00,27.99,28.09,27.97,28.05,112787.0,27.99,28.09,27.97,28.05,112787.0
2025-02-18 10:30:00,28.05,28.17,27.86,28.01,251896.0,28.05,28.17,27.86,28.01,251896.0
2025-02-18 11:00:00,28.03,28.19,28.02,28.14,77720.0,28.03,28.19,28.02,28.14,77720.0
2025-02-18 11:30:00,28.13,28.19,28.09,28.12,48016.0,28.13,28.19,28.09,28.12,48016.0
2025-02-18 12:00:00,28.17,28.2,28.03,28.08,162294.0,28.17,28.2,28.03,28.08,162294.0
2025-02-18 12:30:00,28.07,28.1,27.96,27.99,89369.0,28.07,28.1,27.96,27.99,89369.0
2025-02-18 13:00:00,27.97,28.25,27.89,28.24,194351.0,27.97,28.25,27.89,28.24,194351.0
2025-02-18 13:30:00,28.24,28.26,28.21,28.22,57380.0,28.24,28.26,28.21,28.22,57380.0
2025-02-18 14:00:00,28.21,28.23,28.13,28.21,70032.0,28.21,28.23,28.13,28.21,70032.0
2025-02-18 14:30:00,28.2,28.2,28.15,28.19,29761.0,28.2,28.2,28.15,28.19,29761.0
2025-02-18 15:00:00,28.19,28.2,28.16,28.18,30080.0,28.19,28.2,28.16,28.18,30080.0
2025-02-18 15:30:00,28.19,28.2,28.15,28.17,145276.0,28.19,28.2,28.15,28.17,145276.0
2025-02-19 09:30:00,28.85,28.93,28.78,28.88,134040.0,28.85,28.93,28.78,28.88,134040.0
2025-02-19 10:00:00,28.86,28.89,28.76,28.8,43189.0,28.86,28.89,28.76,28.8,43189.0
2025-02-19 10:30:00,28.8,28.8,28.45,28.46,77228.0,28.8,28.8,28.45,28.46,77228.0
2025-02-19 11:00:00,28.48,28.74,28.48,28.67,37323.0,28.48,28.74,28.48,28.67,37323.0
2025-02-19 11:30:00,28.68,28.71,28.53,28.55,12516.0,28.68,28.71,28.53,28.55,12516.0
2025-02-19 12:00:00,28.59,28.59,28.47,28.48,27693.0,28.59,28.59,28.47,28.48,27693.0
2025-02-19 12:30:00,28.47,28.55,28.47,28.51,28097.0,28.47,28.55,28.47,28.51,28097.0
2025-02-19 13:00:00,28.52,28.54,28.31,28.35,55455.0,28.52,28.54,28.31,28.35,55455.0
2025-02-19 13:30:00,28.34,28.41,28.34,28.35,12906.0,28.34,28.41,28.34,28.35,12906.0
2025-02-19 14:00:00,28.34,28.43,28.33,28.42,18295.0,28.34,28.43,28.33,28.42,18295.0
2025-02-19 14:30:00,28.4,28.43,28.4,28.42,7446.0,28.4,28.43,28.4,28.42,7446.0
2025-02-19 15:00:00,28.41,28.47,28.41,28.46,12135.0,28.41,28.47,28.41,28.46,12135.0
2025-02-19 15:30:00,28.47,28.5,28.45,28.48,55263.0,28.47,28.5,28.45,28.48,55263.0
2025-02-20 09:30:00,28.82,28.9,28.73,28.77,82393.0,28.82,28.9,28.73,28.77,82393.0
2025-02-20 10:00:00,28.74,28.86,28.67,28.8,53883.0,28.74,28.86,28.67,28.8,53883.0
2025-02-20 10:30:00,28.79,28.88,28.69,28.76,60471.0,28.79,28.88,28.69,28.76,60471.0
2025-02-20 11:00:00,28.76,28.95,28.75,28.95,127585.0,28.76,28.95,28.75,28.95,127585.0
2025-02-20 11:30:00,28.95,29.03,28.91,28.91,54305.0,28.95,29.03,28.91,28.91,54305.0
2025-02-20 12:00:00,28.92,29.15,28.89,29.14,105283.0,28.92,29.15,28.89,29.14,105283.0
2025-02-20 12:30:00,29.15,29.2,28.96,28.99,102411.0,29.15,29.2,28.96,28.99,102411.0
2025-02-20 13:00:00,28.97,29.12,28.96,29.11,40718.0,28.97,29.12,28.96,29.11,40718.0
2025-02-20 13:30:00,29.12,29.17,29.06,29.07,23429.0,29.12,29.17,29.06,29.07,23429.0
2025-02-20 14:00:00,29.07,29.07,28.7,28.77,157520.0,29.07,29.07,28.7,28.77,157520.0
2025-02-20 14:30:00,28.76,28.81,28.74,28.77,18192.0,28.76,28.81,28.74,28.77,18192.0
2025-02-20 15:00:00,28.77,28.79,28.73,28.73,20096.0,28.77,28.79,28.73,28.73,20096.0
2025-02-20 15:30:00,28.73,28.78,28.73,28.74,35089.0,28.73,28.78,28.73,28.74,35089.0
2025-02-21 09:30:00,28.04,28.12,27.88,27.94,123745.0,28.04,28.12,27.88,27.94,123745.0
2025-02-21 10:00:00,27.94,27.98,27.73,27.74,113644.0,27.94,27.98,27.73,27.74,113644.0
2025-02-21 10:30:00,27.73,27.78,27.6,27.63,146364.0,27.73,27.78,27.6,27.63,146364.0
2025-02-21 11:00:00,27.63,27.66,27.54,27.63,261361.0,27.63,27.66,27.54,27.63,261361.0
2025-02-21 11:30:00,27.61,27.74,27.58,27.63,130684.0,27.61,27.74,27.58,27.63,130684.0
2025-02-21 12:00:00,27.64,27.68,27.54,27.64,51810.0,27.64,27.68,27.54,27.64,51810.0
2025-02-21 12:30:00,27.65,27.69,27.58,27.59,42144.0,27.65,27.69,27.58,27.59,42144.0
2025-02-21 13:00:00,27.59,27.59,27.37,27.38,185680.0,27.59,27.59,27.37,27.38,185680.0
2025-02-21 13:30:00,27.37,27.39,27.3,27.3,147132.0,27.37,27.39,27.3,27.3,147132.0
2025-02-21 14:00:00,27.31,27.34,27.19,27.2,263972.0,27.31,27.34,27.19,27.2,263972.0
2025-02-21 14:30:00,27.2,27.22,27.14,27.19,133087.0,27.2,27.22,27.14,27.19,133087.0
2025-02-21 15:00:00,27.18,27.19,27.11,27.12,162857.0,27.18,27.19,27.11,27.12,162857.0
2025-02-21 15:30:00,27.12,27.16,27.06,27.08,252358.0,27.12,27.16,27.06,27.08,252358.0
2025-02-24 09:30:00,27.29,27.33,27.14,27.16,133708.0,27.29,27.33,27.14,27.16,133708.0
2025-02-24 10:00:00,27.16,27.51,27.14,27.24,538291.0,27.16,27.51,27.14,27.24,538291.0
2025-02-24 10:30:00,27.25,27.32,27.2,27.22,117733.0,27.25,27.32,27.2,27.22,117733.0
2025-02-24 11:00:00,27.24,27.43,27.19,27.32,201022.0,27.24,27.43,27.19,27.32,201022.0
2025-02-24 11:30:00,27.34,27.49,27.3,27.36,50011.0,27.34,27.49,27.3,27.36,50011.0
2025-02-24 12:00:00,27.36,27.46,27.32,27.36,113626.0,27.36,27.46,27.32,27.36,113626.0
2025-02-24 12:30:00,27.35,27.38,27.32,27.33,32305.0,27.35,27.38,27.32,27.33,32305.0
2025-02-24 13:00:00,27.32,27.42,27.32,27.37,12026.0,27.32,27.42,27.32,27.37,12026.0
2025-02-24 13:30:00,27.38,27.45,27.36,27.38,41881.0,27.38,27.45,27.36,27.38,41881.0
2025-02-24 14:00:00,27.37,27.38,27.26,27.35,44426.0,27.37,27.38,27.26,27.35,44426.0
2025-02-24 14:30:00,27.36,27.37,27.31,27.31,8110.0,27.36,27.37,27.31,27.31,8110.0
2025-02-24 15:00:00,27.3,27.42,27.27,27.38,36320.0,27.3,27.42,27.27,27.38,36320.0
2025-02-24 15:30:00,27.39,27.47,27.37,27.37,46946.0,27.39,27.47,27.37,27.37,46946.0
2025-02-25 09:30:00,27.08,27.11,26.89,26.91,190359.0,27.08,27.11,26.89,26.91,190359.0
2025-02-25 10:00:00,26.9,26.9,26.15,26.21,369449.0,26.9,26.9,26.15,26.21,369449.0
2025-02-25 10:30:00,26.2,26.22,25.98,25.98,256412.0,26.2,26.22,25.98,25.98,256412.0
2025-02-25 11:00:00,25.98,26.06,25.86,25.87,124263.0,25.98,26.06,25.86,25.87,124263.0
2025-02-25 11:30:00,25.85,26.02,25.81,25.94,119858.0,25.85,26.02,25.81,25.94,119858.0
2025-02-25 12:00:00,25.95,25.96,25.8,25.85,68771.0,25.95,25.96,25.8,25.85,68771.0
2025-02-25 12:30:00,25.85,25.98,25.85,25.94,40678.0,25.85,25.98,25.85,25.94,40678.0
2025-02-25 13:00:00,25.94,26.05,25.89,25.96,135017.0,25.94,26.05,25.89,25.96,135017.0
2025-02-25 13:30:00,25.95,26.04,25.93,26.02,47546.0,25.95,26.04,25.93,26.02,47546.0
2025-02-25 14:00:00,26.02,26.06,25.93,26.03,51146.0,26.02,26.06,25.93,26.03,51146.0
2025-02-25 14:30:00,26.05,26.14,26.03,26.1,54544.0,26.05,26.14,26.03,26.1,54544.0
2025-02-25 15:00:00,26.11,26.19,26.08,26.17,121354.0,26.11,26.19,26.08,26.17,121354.0
2025-02-25 15:30:00,26.16,26.16,26.09,26.13,102134.0,26.16,26.16,26.09,26.13,102134.0
2025-02-26 09:30:00,25.88,25.99,25.85,25.94,155919.0,25.88,25.99,25.85,25.94,155919.0
2025-02-26 10:00:00,25.95,26.06,25.92,25.93,131650.0,25.95,26.06,25.92,25.93,131650.0
2025-02-26 10:30:00,25.96,26.02,25.66,25.79,292079.0,25.96,26.02,25.66,25.79,292079.0
2025-02-26 11:00:00,25.79,26.09,25.78,25.88,164565.0,25.79,26.09,25.78,25.88,164565.0
2025-02-26 11:30:00,25.9,26.02,25.76,25.79,63988.0,25.9,26.02,25.76,25.79,63988.0
2025-02-26 12:00:00,25.78,25.92,25.69,25.7,63783.0,25.78,25.92,25.69,25.7,63783.0
2025-02-26 12:30:00,25.7,25.87,25.58,25.83,209756.0,25.7,25.87,25.58,25.83,209756.0
2025-02-26 13:00:00,25.82,25.83,25.63,25.65,35661.0,25.82,25.83,25.63,25.65,35661.0
2025-02-26 13:30:00,25.69,25.74,25.63,25.64,27814.0,25.69,25.74,25.63,25.64,27814.0
2025-02-26 14:00:00,25.62,25.9,25.6,25.66,324701.0,25.62,25.9,25.6,25.66,324701.0
2025-02-26 14:30:00,25.68,25.83,25.68,25.81,17384.0,25.68,25.83,25.68,25.81,17384.0
2025-02-26 15:00:00,25.83,25.87,25.75,25.76,116535.0,25.83,25.87,25.75,25.76,116535.0
2025-02-26 15:30:00,25.77,25.86,25.76,25.8,99661.0,25.77,25.86,25.76,25.8,99661.0
2025-02-27 09:30:00,26.44,26.5,26.27,26.28,165057.0,26.44,26.5,26.27,26.28,165057.0
2025-02-27 10:00:00,26.29,26.67,26.23,26.66,304725.0,26.29,26.67,26.23,26.66,304725.0
2025-02-27 10:30:00,26.66,26.66,26.53,26.6,103863.0,26.66,26.66,26.53,26.6,103863.0
2025-02-27 11:00:00,26.58,26.62,26.5,26.51,66500.0,26.58,26.62,26.5,26.51,66500.0
2025-02-27 11:30:00,26.52,26.61,26.47,26.58,30051.0,26.52,26.61,26.47,26.58,30051.0
2025-02-27 12:00:00,26.57,26.69,26.57,26.65,44593.0,26.57,26.69,26.57,26.65,44593.0
2025-02-27 12:30:00,26.68,26.9,26.57,26.65,181406.0,26.68,26.9,26.57,26.65,181406.0
2025-02-27 13:00:00,26.65,26.75,26.62,26.74,27989.0,26.65,26.75,26.62,26.74,27989.0
2025-02-27 13:30:00,26.74,26.83,26.73,26.74,54969.0,26.74,26.83,26.73,26.74,54969.0
2025-02-27 14:00:00,26.75,26.83,26.71,26.73,89056.0,26.75,26.83,26.71,26.73,89056.0
2025-02-27 14:30:00,26.74,26.77,26.68,26.71,38790.0,26.74,26.77,26.68,26.71,38790.0
2025-02-27 15:00:00,26.71,26.71,26.6,26.61,55519.0,26.71,26.71,26.6,26.61,55519.0
2025-02-27 15:30:00,26.61,26.66,26.57,26.59,47472.0,26.61,26.66,26.57,26.59,47472.0
2025-02-28 09:30:00,26.15,26.21,25.95,25.98,130027.0,26.15,26.21,25.95,25.98,130027.0
2025-02-28 10:00:00,25.97,26.23,25.92,26.17,66992.0,25.97,26.23,25.92,26.17,66992.0
2025-02-28 10:30:00,26.2,26.39,26.19,26.36,30129.0,26.2,26.39,26.19,26.36,30129.0
2025-02-28 11:00:00,26.37,26.42,26.17,26.18,30582.0,26.37,26.42,26.17,26.18,30582.0
2025-02-28 11:30:00,26.16,26.34,26.14,26.24,18117.0,26.16,26.34,26.14,26.24,18117.0
2025-02-28 12:00:00,26.27,26.39,26.22,26.38,14754.0,26.27,26.39,26.22,26.38,14754.0
2025-02-28 12:30:00,26.37,26.44,26.34,26.35,24087.0,26.37,26.44,26.34,26.35,24087.0
2025-02-28 13:00:00,26.34,26.51,26.23,26.51,32160.0,26.34,26.51,26.23,26.51,32160.0
2025-02-28 13:30:00,26.51,26.62,26.45,26.45,55731.0,26.51,26.62,26.45,26.45,55731.0
2025-02-28 14:00:00,26.47,26.49,26.24,26.24,35491.0,26.47,26.49,26.24,26.24,35491.0
2025-02-28 14:30:00,26.23,26.32,26.18,26.28,43460.0,26.23,26.32,26.18,26.28,43460.0
2025-02-28 15:00:00,26.3,26.41,26.29,26.4,71458.0,26.3,26.41,26.29,26.4,71458.0
2025-02-28 15:30:00,26.39,26.53,26.37,26.46,142191.0,26.39,26.53,26.37,26.46,142191.0
2025-03-03 09:30:00,26.62,26.75,26.33,26.37,147846.0,26.62,26.75,26.33,26.37,147846.0
2025-03-03 10:00:00,26.35,26.35,26.11,26.12,131725.0,26.35,26.35,26.11,26.12,131725.0
2025-03-03 10:30:00,26.12,26.23,25.94,26.2,94238.0,26.12,26.23,25.94,26.2,94238.0
2025-03-03 11:00:00,26.22,26.31,26.02,26.12,122480.0,26.22,26.31,26.02,26.12,122480.0
2025-03-03 11:30:00,26.11,26.24,26.08,26.18,48931.0,26.11,26.24,26.08,26.18,48931.0
2025-03-03 12:00:00,26.17,26.32,26.14,26.27,39885.0,26.17,26.32,26.14,26.27,39885.0
2025-03-03 12:30:00,26.29,26.36,26.19,26.19,69532.0,26.29,26.36,26.19,26.19,69532.0
2025-03-03 13:00:00,26.19,26.19,25.17,25.29,558322.0,26.19,26.19,25.17,25.29,558322.0
2025-03-03 13:30:00,25.29,25.46,25.16,25.41,320448.0,25.29,25.46,25.16,25.41,320448.0
2025-03-03 14:00:00,25.4,25.5,25.27,25.45,206662.0,25.4,25.5,25.27,25.45,206662.0
2025-03-03 14:30:00,25.45,25.45,25.2,25.31,98470.0,25.45,25.45,25.2,25.31,98470.0
2025-03-03 15:00:00,25.32,25.39,25.21,25.22,122362.0,25.32,25.39,25.21,25.22,122362.0
2025-03-03 15:30:00,25.24,25.34,25.19,25.34,144607.0,25.24,25.34,25.19,25.34,144607.0
2025-03-04 09:30:00,24.88,24.9,24.27,24.3,401475.0,24.88,24.9,24.27,24.3,401475.0
2025-03-04 10:00:00,24.28,24.6,24.24,24.54,193397.0,24.28,24.6,24.24,24.54,193397.0
2025-03-04 10:30:00,24.52,24.72,24.51,24.6,89390.0,24.52,24.72,24.51,24.6,89390.0
2025-03-04 11:00:00,24.58,24.74,24.46,24.69,76584.0,24.58,24.74,24.46,24.69,76584.0
2025-03-04 11:30:00,24.68,24.89,24.59,24.89,100291.0,24.68,24.89,24.59,24.89,100291.0
2025-03-04 12:00:00,24.91,24.96,24.79,24.96,59177.0,24.91,24.96,24.79,24.96,59177.0
2025-03-04 12:30:00,24.95,25.05,24.87,25.01,41892.0,24.95,25.05,24.87,25.01,41892.0
2025-03-04 13:00:00,25.02,25.17,24.98,25.06,71131.0,25.02,25.17,24.98,25.06,71131.0
2025-03-04 13:30:00,25.05,25.18,24.99,25.16,34409.0,25.05,25.18,24.99,25.16,34409.0
2025-03-04 14:00:00,25.16,25.24,25.12,25.13,54173.0,25.16,25.24,25.12,25.13,54173.0
2025-03-04 14:30:00,25.13,25.23,25.12,25.21,24069.0,25.13,25.23,25.12,25.21,24069.0
2025-03-04 15:00:00,25.21,25.32,25.18,25.31,120817.0,25.21,25.32,25.18,25.31,120817.0
2025-03-04 15:30:00,25.3,25.3,25.14,25.17,156597.0,25.3,25.3,25.14,25.17,156597.0
2025-03-05 09:30:00,24.1,24.14,23.75,23.78,777045.0,24.1,24.14,23.75,23.78,777045.0
2025-03-05 10:00:00,23.78,24.01,23.78,23.94,190975.0,23.78,24.01,23.78,23.94,190975.0
2025-03-05 10:30:00,23.91,23.97,23.57,23.63,343182.0,23.91,23.97,23.57,23.63,343182.0
2025-03-05 11:00:00,23.62,23.63,23.31,23.34,296329.0,23.62,23.63,23.31,23.34,296329.0
2025-03-05 11:30:00,23.33,23.44,23.26,23.4,219897.0,23.33,23.44,23.26,23.4,219897.0
2025-03-05 12:00:00,23.41,23.64,23.32,23.63,158260.0,23.41,23.64,23.32,23.63,158260.0
2025-03-05 12:30:00,23.64,23.92,23.64,23.87,102062.0,23.64,23.92,23.64,23.87,102062.0
2025-03-05 13:00:00,23.89,23.95,23.75,23.91,157700.0,23.89,23.95,23.75,23.91,157700.0
2025-03-05 13:30:00,23.91,24.04,23.78,24.03,108074.0,23.91,24.04,23.78,24.03,108074.0
2025-03-05 14:00:00,24.02,24.05,23.86,24.01,144851.0,24.02,24.05,23.86,24.01,144851.0
2025-03-05 14:30:00,23.99,24.07,23.89,24.03,178644.0,23.99,24.07,23.89,24.03,178644.0
2025-03-05 15:00:00,24.03,24.08,24.01,24.05,451138.0,24.03,24.08,24.01,24.05,451138.0
2025-03-05 15:30:00,24.05,24.12,24.02,24.11,372678.0,24.05,24.12,24.02,24.11,372678.0
2025-03-06 09:30:00,23.94,24.16,23.91,24.05,138648.0,23.94,24.16,23.91,24.05,138648.0
2025-03-06 10:00:00,24.03,24.25,23.67,23.81,407538.0,24.03,24.25,23.67,23.81,407538.0
2025-03-06 10:30:00,23.78,23.88,23.62,23.67,141545.0,23.78,23.88,23.62,23.67,141545.0
2025-03-06 11:00:00,23.69,23.8,23.54,23.58,105003.0,23.69,23.8,23.54,23.58,105003.0
2025-03-06 11:30:00,23.6,23.78,23.59,23.61,177502.0,23.6,23.78,23.59,23.61,177502.0
2025-03-06 12:00:00,23.63,24.01,23.58,23.95,113596.0,23.63,24.01,23.58,23.95,113596.0
2025-03-06 12:30:00,23.95,23.99,23.78,23.92,59102.0,23.95,23.99,23.78,23.92,59102.0
2025-03-06 13:00:00,23.93,24.01,23.91,23.96,132332.0,23.93,24.01,23.91,23.96,132332.0
2025-03-06 13:30:00,23.97,24.05,23.91,23.93,52662.0,23.97,24.05,23.91,23.93,52662.0
2025-03-06 14:00:00,23.94,24.0,23.9,23.97,19143.0,23.94,24.0,23.9,23.97,19143.0
2025-03-06 14:30:00,23.95,24.09,23.95,24.01,101997.0,23.95,24.09,23.95,24.01,101997.0
2025-03-06 15:00:00,24.0,24.04,23.94,23.95,53091.0,24.0,24.04,23.94,23.95,53091.0
2025-03-06 15:30:00,23.95,23.97,23.86,23.91,52124.0,23.95,23.97,23.86,23.91,52124.0
2025-03-07 09:30:00,24.8,24.97,24.74,24.9,593843.0,24.8,24.97,24.74,24.9,593843.0
2025-03-07 10:00:00,24.9,25.15,24.84,25.14,355851.0,24.9,25.15,24.84,25.14,355851.0
2025-03-07 10:30:00,25.15,25.15,24.32,24.76,376175.0,25.15,25.15,24.32,24.76,376175.0
2025-03-07 11:00:00,24.75,24.75,24.46,24.6,57935.0,24.75,24.75,24.46,24.6,57935.0
2025-03-07 11:30:00,24.61,24.67,24.4,24.47,43570.0,24.61,24.67,24.4,24.47,43570.0
2025-03-07 12:00:00,24.47,24.61,24.34,24.42,100956.0,24.47,24.61,24.34,24.42,100956.0
2025-03-07 12:30:00,24.41,24.55,24.41,24.45,56698.0,24.41,24.55,24.41,24.45,56698.0
2025-03-07 13:00:00,24.42,24.53,24.4,24.46,209431.0,24.42,24.53,24.4,24.46,209431.0
2025-03-07 13:30:00,24.43,24.56,24.34,24.52,58280.0,24.43,24.56,24.34,24.52,58280.0
2025-03-07 14:00:00,24.51,24.66,24.41,24.49,181320.0,24.51,24.66,24.41,24.49,181320.0
2025-03-07 14:30:00,24.5,24.6,24.46,24.46,19214.0,24.5,24.6,24.46,24.46,19214.0
2025-03-07 15:00:00,24.48,24.52,24.46,24.49,42881.0,24.48,24.52,24.46,24.49,42881.0
2025-03-07 15:30:00,24.49,24.55,24.47,24.49,64265.0,24.49,24.55,24.47,24.49,64265.0
2025-03-10 09:30:00,24.43,24.51,24.12,24.14,210074.0,24.43,24.51,24.12,24.14,210074.0
2025-03-10 10:00:00,24.13,24.22,24.04,24.07,68492.0,24.13,24.22,24.04,24.07,68492.0
2025-03-10 10:30:00,24.05,24.17,23.95,23.98,181995.0,24.05,24.17,23.95,23.98,181995.0
2025-03-10 11:00:00,23.99,24.17,23.98,24.07,42912.0,23.99,24.17,23.98,24.07,42912.0
2025-03-10 11:30:00,24.1,24.17,24.0,24.09,40978.0,24.1,24.17,24.0,24.09,40978.0
2025-03-10 12:00:00,24.1,24.15,23.89,23.95,129801.0,24.1,24.15,23.89,23.95,129801.0
2025-03-10 12:30:00,23.95,24.02,23.87,23.96,74874.0,23.95,24.02,23.87,23.96,74874.0
2025-03-10 13:00:00,23.96,23.97,23.78,23.79,103007.0,23.96,23.97,23.78,23.79,103007.0
2025-03-10 13:30:00,23.79,23.82,23.65,23.69,111404.0,23.79,23.82,23.65,23.69,111404.0
2025-03-10 14:00:00,23.67,23.7,23.63,23.67,66120.0,23.67,23.7,23.63,23.67,66120.0
2025-03-10 14:30:00,23.68,23.7,23.53,23.54,88716.0,23.68,23.7,23.53,23.54,88716.0
2025-03-10 15:00:00,23.54,23.69,23.5,23.62,111344.0,23.54,23.69,23.5,23.62,111344.0
2025-03-10 15:30:00,23.62,23.67,23.58,23.62,86558.0,23.62,23.67,23.58,23.62,86558.0
2025-03-11 09:30:00,24.12,24.31,24.08,24.18,331376.0,24.12,24.31,24.08,24.18,331376.0
2025-03-11 10:00:00,24.15,24.22,23.93,24.0,54423.0,24.15,24.22,23.93,24.0,54423.0
2025-03-11 10:30:00,24.02,24.05,23.93,23.93,119854.0,24.02,24.05,23.93,23.93,119854.0
2025-03-11 11:00:00,23.94,24.18,23.91,24.13,66215.0,23.94,24.18,23.91,24.13,66215.0
2025-03-11 11:30:00,24.12,24.22,24.05,24.09,30440.0,24.12,24.22,24.05,24.09,30440.0
2025-03-11 12:00:00,24.06,24.14,24.01,24.02,21810.0,24.06,24.14,24.01,24.02,21810.0
2025-03-11 12:30:00,24.03,24.06,23.85,23.87,172790.0,24.03,24.06,23.85,23.87,172790.0
2025-03-11 13:00:00,23.87,23.92,23.82,23.86,30402.0,23.87,23.92,23.82,23.86,30402.0
2025-03-11 13:30:00,23.86,23.89,23.81,23.83,30456.0,23.86,23.89,23.81,23.83,30456.0
2025-03-11 14:00:00,23.82,23.92,23.7,23.81,81494.0,23.82,23.92,23.7,23.81,81494.0
2025-03-11 14:30:00,23.81,24.01,23.79,23.94,71520.0,23.81,24.01,23.79,23.94,71520.0
2025-03-11 15:00:00,23.94,23.99,23.9,23.94,48279.0,23.94,23.99,23.9,23.94,48279.0
2025-03-11 15:30:00,23.94,24.04,23.94,23.96,90168.0,23.94,24.04,23.94,23.96,90168.0
2025-03-12 09:30:00,24.41,24.56,24.24,24.39,201313.0,24.41,24.56,24.24,24.39,201313.0
2025-03-12 10:00:00,24.38,24.49,24.37,24.46,36354.0,24.38,24.49,24.37,24.46,36354.0
2025-03-12 10:30:00,24.48,24.67,24.47,24.63,339273.0,24.48,24.67,24.47,24.63,339273.0
2025-03-12 11:00:00,24.64,24.64,24.43,24.58,41181.0,24.64,24.64,24.43,24.58,41181.0
2025-03-12 11:30:00,24.57,24.74,24.57,24.64,47730.0,24.57,24.74,24.57,24.64,47730.0
2025-03-12 12:00:00,24.66,24.78,24.65,24.76,92049.0,24.66,24.78,24.65,24.76,92049.0
2025-03-12 12:30:00,24.78,24.83,24.69,24.72,39767.0,24.78,24.83,24.69,24.72,39767.0
2025-03-12 13:00:00,24.72,24.78,24.68,24.73,34144.0,24.72,24.78,24.68,24.73,34144.0
2025-03-12 13:30:00,24.74,24.8,24.73,24.74,25875.0,24.74,24.8,24.73,24.74,25875.0
2025-03-12 14:00:00,24.73,24.81,24.73,24.78,26325.0,24.73,24.81,24.73,24.78,26325.0
2025-03-12 14:30:00,24.77,24.83,24.77,24.78,38815.0,24.77,24.83,24.77,24.78,38815.0
2025-03-12 15:00:00,24.78,24.8,24.71,24.72,36378.0,24.78,24.8,24.71,24.72,36378.0
2025-03-12 15:30:00,24.72,24.8,24.72,24.79,31803.0,24.72,24.8,24.72,24.79,31803.0
2025-03-13 09:30:00,24.4,24.51,24.36,24.41,76280.0,24.4,24.51,24.36,24.41,76280.0
2025-03-13 10:00:00,24.41,24.57,24.27,24.48,307939.0,24.41,24.57,24.27,24.48,307939.0
2025-03-13 10:30:00,24.49,24.59,24.44,24.47,35825.0,24.49,24.59,24.44,24.47,35825.0
2025-03-13 11:00:00,24.47,24.5,24.36,24.39,112731.0,24.47,24.5,24.36,24.39,112731.0
2025-03-13 11:30:00,24.39,24.52,23.98,24.24,125193.0,24.39,24.52,23.98,24.24,125193.0
2025-03-13 12:00:00,24.26,24.41,24.25,24.29,53782.0,24.26,24.41,24.25,24.29,53782.0
2025-03-13 12:30:00,24.28,24.32,24.12,24.13,34423.0,24.28,24.32,24.12,24.13,34423.0
2025-03-13 13:00:00,24.15,24.2,24.02,24.04,103303.0,24.15,24.2,24.02,24.04,103303.0
2025-03-13 13:30:00,24.03,24.08,23.97,23.98,45414.0,24.03,24.08,23.97,23.98,45414.0
2025-03-13 14:00:00,23.97,24.13,23.94,24.11,51013.0,23.97,24.13,23.94,24.11,51013.0
2025-03-13 14:30:00,24.09,24.12,24.04,24.1,31493.0,24.09,24.12,24.04,24.1,31493.0
2025-03-13 15:00:00,24.09,24.13,24.05,24.1,12687.0,24.09,24.13,24.05,24.1,12687.0
2025-03-13 15:30:00,24.1,24.16,24.08,24.1,53719.0,24.1,24.16,24.08,24.1,53719.0
2025-03-14 09:30:00,24.22,24.34,24.05,24.31,98669.0,24.22,24.34,24.05,24.31,98669.0
2025-03-14 10:00:00,24.31,24.31,24.16,24.17,25508.0,24.31,24.31,24.16,24.17,25508.0
2025-03-14 10:30:00,24.15,24.32,24.11,24.31,24963.0,24.15,24.32,24.11,24.31,24963.0
2025-03-14 11:00:00,24.31,24.38,24.25,24.25,65236.0,24.31,24.38,24.25,24.25,65236.0
2025-03-14 11:30:00,24.26,24.38,24.23,24.33,25140.0,24.26,24.38,24.23,24.33,25140.0
2025-03-14 12:00:00,24.33,24.37,24.28,24.33,20666.0,24.33,24.37,24.28,24.33,20666.0
2025-03-14 12:30:00,24.34,24.39,24.33,24.38,99350.0,24.34,24.39,24.33,24.38,99350.0
2025-03-14 13:00:00,24.38,24.52,24.36,24.5,55833.0,24.38,24.52,24.36,24.5,55833.0
2025-03-14 13:30:00,24.49,24.49,24.41,24.42,25809.0,24.49,24.49,24.41,24.42,25809.0
2025-03-14 14:00:00,24.43,24.51,24.43,24.48,25145.0,24.43,24.51,24.43,24.48,25145.0
2025-03-14 14:30:00,24.48,24.53,24.46,24.49,45121.0,24.48,24.53,24.46,24.49,45121.0
2025-03-14 15:00:00,24.49,24.53,24.47,24.48,32172.0,24.49,24.53,24.47,24.48,32172.0
2025-03-14 15:30:00,24.48,24.51,24.45,24.48,62164.0,24.48,24.51,24.45,24.48,62164.0
2025-03-17 09:30:00,24.88,25.0,24.88,24.94,272846.0,24.88,25.0,24.88,24.94,272846.0
2025-03-17 10:00:00,24.93,24.96,24.82,24.85,353635.0,24.93,24.96,24.82,24.85,353635.0
2025-03-17 10:30:00,24.84,24.88,24.64,24.65,103624.0,24.84,24.88,24.64,24.65,103624.0
2025-03-17 11:00:00,24.66,24.71,24.58,24.69,53994.0,24.66,24.71,24.58,24.69,53994.0
2025-03-17 11:30:00,24.71,24.86,24.66,24.81,94723.0,24.71,24.86,24.66,24.81,94723.0
2025-03-17 12:00:00,24.81,24.86,24.75,24.82,75346.0,24.81,24.86,24.75,24.82,75346.0
2025-03-17 12:30:00,24.8,24.81,24.7,24.79,18160.0,24.8,24.81,24.7,24.79,18160.0
2025-03-17 13:00:00,24.8,24.89,24.79,24.88,154814.0,24.8,24.89,24.79,24.88,154814.0
2025-03-17 13:30:00,24.89,24.97,24.86,24.96,22222.0,24.89,24.97,24.86,24.96,22222.0
2025-03-17 14:00:00,24.96,25.02,24.8,24.88,317978.0,24.96,25.02,24.8,24.88,317978.0
2025-03-17 14:30:00,24.86,24.9,24.84,24.85,10079.0,24.86,24.9,24.84,24.85,10079.0
2025-03-17 15:00:00,24.85,24.91,24.84,24.87,72487.0,24.85,24.91,24.84,24.87,72487.0
2025-03-17 15:30:00,24.87,24.88,24.83,24.87,42095.0,24.87,24.88,24.83,24.87,42095.0
2025-03-18 09:30:00,25.27,25.33,25.16,25.18,195036.0,25.27,25.33,25.16,25.18,195036.0
2025-03-18 10:00:00,25.17,25.18,25.03,25.04,41589.0,25.17,25.18,25.03,25.04,41589.0
2025-03-18 10:30:00,25.05,25.13,25.03,25.06,78124.0,25.05,25.13,25.03,25.06,78124.0
2025-03-18 11:00:00,25.07,25.09,24.95,25.03,39761.0,25.07,25.09,24.95,25.03,39761.0
2025-03-18 11:30:00,25.03,25.06,24.77,24.77,49062.0,25.03,25.06,24.77,24.77,49062.0
2025-03-18 12:00:00,24.78,24.82,24.7,24.72,92534.0,24.78,24.82,24.7,24.72,92534.0
2025-03-18 12:30:00,24.74,24.76,24.47,24.49,179308.0,24.74,24.76,24.47,24.49,179308.0
2025-03-18 13:00:00,24.51,24.92,24.46,24.65,185905.0,24.51,24.92,24.46,24.65,185905.0
2025-03-18 13:30:00,24.64,24.68,24.55,24.67,32902.0,24.64,24.68,24.55,24.67,32902.0
2025-03-18 14:00:00,24.66,24.72,24.55,24.59,150962.0,24.66,24.72,24.55,24.59,150962.0
2025-03-18 14:30:00,24.61,24.63,24.55,24.58,24695.0,24.61,24.63,24.55,24.58,24695.0
2025-03-18 15:00:00,24.58,24.65,24.56,24.64,51771.0,24.58,24.65,24.56,24.64,51771.0
2025-03-18 15:30:00,24.64,24.66,24.6,24.62,84721.0,24.64,24.66,24.6,24.62,84721.0
2025-03-19 09:30:00,24.59,24.64,24.49,24.61,80524.0,24.59,24.64,24.49,24.61,80524.0
2025-03-19 10:00:00,24.6,24.66,24.56,24.63,42407.0,24.6,24.66,24.56,24.63,42407.0
2025-03-19 10:30:00,24.63,24.8,24.59,24.72,65270.0,24.63,24.8,24.59,24.72,65270.0
2025-03-19 11:00:00,24.74,24.95,24.74,24.94,29241.0,24.74,24.95,24.74,24.94,29241.0
2025-03-19 11:30:00,24.93,24.94,24.73,24.75,29529.0,24.93,24.94,24.73,24.75,29529.0
2025-03-19 12:00:00,24.76,24.87,24.67,24.75,68011.0,24.76,24.87,24.67,24.75,68011.0
2025-03-19 12:30:00,24.72,25.01,24.67,24.94,45641.0,24.72,25.01,24.67,24.94,45641.0
2025-03-19 13:00:00,24.95,24.98,24.79,24.85,24200.0,24.95,24.98,24.79,24.85,24200.0
2025-03-19 13:30:00,24.84,24.87,24.72,24.73,5801.0,24.84,24.87,24.72,24.73,5801.0
2025-03-19 14:00:00,24.72,24.74,24.56,24.68,32178.0,24.72,24.74,24.56,24.68,32178.0
2025-03-19 14:30:00,24.68,24.71,24.68,24.7,10451.0,24.68,24.71,24.68,24.7,10451.0
2025-03-19 15:00:00,24.71,24.77,24.69,24.72,26423.0,24.71,24.77,24.69,24.72,26423.0
2025-03-19 15:30:00,24.73,24.8,24.7,24.73,33217.0,24.73,24.8,24.7,24.73,33217.0
2025-03-20 09:30:00,24.63,24.7,24.51,24.66,171283.0,24.63,24.7,24.51,24.66,171283.0
2025-03-20 10:00:00,24.67,25.18,24.66,25.04,131543.0,24.67,25.18,24.66,25.04,131543.0
2025-03-20 10:30:00,25.06,25.27,25.03,25.27,473932.0,25.06,25.27,25.03,25.27,473932.0
2025-03-20 11:00:00,25.27,25.45,25.23,25.42,304147.0,25.27,25.45,25.23,25.42,304147.0
2025-03-20 11:30:00,25.45,25.46,25.28,25.31,60250.0,25.45,25.46,25.28,25.31,60250.0
2025-03-20 12:00:00,25.3,25.35,25.26,25.28,26034.0,25.3,25.35,25.26,25.28,26034.0
2025-03-20 12:30:00,25.28,25.38,25.24,25.34,20313.0,25.28,25.38,25.24,25.34,20313.0
2025-03-20 13:00:00,25.33,25.4,25.32,25.33,12851.0,25.33,25.4,25.32,25.33,12851.0
2025-03-20 13:30:00,25.34,25.37,25.33,25.35,15874.0,25.34,25.37,25.33,25.35,15874.0
2025-03-20 14:00:00,25.33,25.37,25.31,25.35,14214.0,25.33,25.37,25.31,25.35,14214.0
2025-03-20 14:30:00,25.32,25.42,25.31,25.39,83388.0,25.32,25.42,25.31,25.39,83388.0
2025-03-20 15:00:00,25.39,25.44,25.39,25.39,67565.0,25.39,25.44,25.39,25.39,67565.0
2025-03-20 15:30:00,25.4,25.46,25.39,25.42,104124.0,25.4,25.46,25.39,25.42,104124.0
2025-03-21 09:30:00,25.2,25.22,25.05,25.17,112573.0,25.2,25.22,25.05,25.17,112573.0
2025-03-21 10:00:00,25.17,25.32,25.16,25.29,42952.0,25.17,25.32,25.16,25.29,42952.0
2025-03-21 10:30:00,25.29,25.45,25.26,25.45,45885.0,25.29,25.45,25.26,25.45,45885.0
2025-03-21 11:00:00,25.43,25.44,25.27,25.27,32409.0,25.43,25.44,25.27,25.27,32409.0
2025-03-21 11:30:00,25.29,25.3,25.18,25.2,12126.0,25.29,25.3,25.18,25.2,12126.0
2025-03-21 12:00:00,25.19,25.39,25.18,25.36,12571.0,25.19,25.39,25.18,25.36,12571.0
2025-03-21 12:30:00,25.33,25.45,25.31,25.42,20355.0,25.33,25.45,25.31,25.42,20355.0
2025-03-21 13:00:00,25.42,25.44,25.36,25.38,17313.0,25.42,25.44,25.36,25.38,17313.0
2025-03-21 13:30:00,25.38,25.44,25.37,25.38,10624.0,25.38,25.44,25.37,25.38,10624.0
2025-03-21 14:00:00,25.39,25.42,25.32,25.37,12921.0,25.39,25.42,25.32,25.37,12921.0
2025-03-21 14:30:00,25.37,25.42,25.35,25.41,42509.0,25.37,25.42,25.35,25.41,42509.0
2025-03-21 15:00:00,25.42,25.44,25.36,25.37,306250.0,25.42,25.44,25.36,25.37,306250.0
2025-03-21 15:30:00,25.37,25.37,25.3,25.33,136105.0,25.37,25.37,25.3,25.33,136105.0
2025-03-24 09:30:00,25.56,25.67,25.46,25.63,110351.0,25.56,25.67,25.46,25.63,110351.0
2025-03-24 10:00:00,25.63,25.81,25.48,25.67,179040.0,25.63,25.81,25.48,25.67,179040.0
2025-03-24 10:30:00,25.67,25.86,25.66,25.82,98630.0,25.67,25.86,25.66,25.82,98630.0
2025-03-24 11:00:00,25.81,25.83,25.76,25.8,35849.0,25.81,25.83,25.76,25.8,35849.0
2025-03-24 11:30:00,25.81,25.95,25.81,25.89,78272.0,25.81,25.95,25.81,25.89,78272.0
2025-03-24 12:00:00,25.88,25.97,25.86,25.87,78156.0,25.88,25.97,25.86,25.87,78156.0
2025-03-24 12:30:00,25.88,25.9,25.74,25.83,124234.0,25.88,25.9,25.74,25.83,124234.0
2025-03-24 13:00:00,25.82,25.82,25.65,25.71,34497.0,25.82,25.82,25.65,25.71,34497.0
2025-03-24 13:30:00,25.7,25.78,25.69,25.75,20337.0,25.7,25.78,25.69,25.75,20337.0
2025-03-24 14:00:00,25.75,25.86,25.73,25.84,33270.0,25.75,25.86,25.73,25.84,33270.0
2025-03-24 14:30:00,25.84,25.88,25.77,25.88,35684.0,25.84,25.88,25.77,25.88,35684.0
2025-03-24 15:00:00,25.88,25.92,25.88,25.89,19833.0,25.88,25.92,25.88,25.89,19833.0
2025-03-24 15:30:00,25.88,25.95,25.88,25.91,116587.0,25.88,25.95,25.88,25.91,116587.0
2025-03-25 09:30:00,26.07,26.17,26.07,26.11,106428.0,26.07,26.17,26.07,26.11,106428.0
2025-03-25 10:00:00,26.1,26.12,25.98,26.04,207059.0,26.1,26.12,25.98,26.04,207059.0
2025-03-25 10:30:00,26.03,26.03,25.84,25.85,47296.0,26.03,26.03,25.84,25.85,47296.0
2025-03-25 11:00:00,25.83,25.9,25.77,25.78,60762.0,25.83,25.9,25.77,25.78,60762.0
2025-03-25 11:30:00,25.79,25.82,25.75,25.77,18192.0,25.79,25.82,25.75,25.77,18192.0
2025-03-25 12:00:00,25.79,25.8,25.5,25.68,90740.0,25.79,25.8,25.5,25.68,90740.0
2025-03-25 12:30:00,25.68,25.72,25.63,25.69,15562.0,25.68,25.72,25.63,25.69,15562.0
2025-03-25 13:00:00,25.68,25.76,25.63,25.67,24767.0,25.68,25.76,25.63,25.67,24767.0
2025-03-25 13:30:00,25.69,25.77,25.68,25.74,118939.0,25.69,25.77,25.68,25.74,118939.0
2025-03-25 14:00:00,25.73,25.84,25.71,25.84,26856.0,25.73,25.84,25.71,25.84,26856.0
2025-03-25 14:30:00,25.84,25.84,25.75,25.8,13659.0,25.84,25.84,25.75,25.8,13659.0
2025-03-25 15:00:00,25.8,25.87,25.79,25.87,32299.0,25.8,25.87,25.79,25.87,32299.0
2025-03-25 15:30:00,25.86,25.91,25.85,25.88,51437.0,25.86,25.91,25.85,25.88,51437.0
2025-03-26 09:30:00,26.21,26.38,26.21,26.34,255695.0,26.21,26.38,26.21,26.34,255695.0
2025-03-26 10:00:00,26.34,26.43,26.34,26.39,139825.0,26.34,26.43,26.34,26.39,139825.0
2025-03-26 10:30:00,26.39,26.4,26.29,26.38,106448.0,26.39,26.4,26.29,26.38,106448.0
2025-03-26 11:00:00,26.39,26.54,26.25,26.34,311490.0,26.39,26.54,26.25,26.34,311490.0
2025-03-26 11:30:00,26.36,26.5,26.35,26.45,122913.0,26.36,26.5,26.35,26.45,122913.0
2025-03-26 12:00:00,26.44,26.44,26.27,26.35,53281.0,26.44,26.44,26.27,26.35,53281.0
2025-03-26 12:30:00,26.36,26.42,26.3,26.32,38300.0,26.36,26.42,26.3,26.32,38300.0
2025-03-26 13:00:00,26.3,26.36,26.26,26.31,81884.0,26.3,26.36,26.26,26.31,81884.0
2025-03-26 13:30:00,26.31,26.31,26.09,26.16,156326.0,26.31,26.31,26.09,26.16,156326.0
2025-03-26 14:00:00,26.15,26.22,26.13,26.21,27642.0,26.15,26.22,26.13,26.21,27642.0
2025-03-26 14:30:00,26.22,26.24,26.18,26.19,39220.0,26.22,26.24,26.18,26.19,39220.0
2025-03-26 15:00:00,26.19,26.27,26.18,26.25,28653.0,26.19,26.27,26.18,26.25,28653.0
2025-03-26 15:30:00,26.25,26.29,26.23,26.29,60004.0,26.25,26.29,26.23,26.29,60004.0
2025-03-27 09:30:00,26.2,26.23,25.91,26.21,91543.0,26.2,26.23,25.91,26.21,91543.0
2025-03-27 10:00:00,26.21,26.29,26.08,26.29,47423.0,26.21,26.29,26.08,26.29,47423.0
2025-03-27 10:30:00,26.29,26.43,26.27,26.4,49040.0,26.29,26.43,26.27,26.4,49040.0
2025-03-27 11:00:00,26.4,26.42,26.35,26.37,149914.0,26.4,26.42,26.35,26.37,149914.0
2025-03-27 11:30:00,26.35,26.35,26.21,26.25,79119.0,26.35,26.35,26.21,26.25,79119.0
2025-03-27 12:00:00,26.23,26.38,26.23,26.35,15323.0,26.23,26.38,26.23,26.35,15323.0
2025-03-27 12:30:00,26.35,26.38,26.24,26.27,13188.0,26.35,26.38,26.24,26.27,13188.0
2025-03-27 13:00:00,26.28,26.36,26.23,26.33,15145.0,26.28,26.36,26.23,26.33,15145.0
2025-03-27 13:30:00,26.33,26.39,26.32,26.34,28117.0,26.33,26.39,26.32,26.34,28117.0
2025-03-27 14:00:00,26.33,26.45,26.32,26.44,69493.0,26.33,26.45,26.32,26.44,69493.0
2025-03-27 14:30:00,26.42,26.45,26.41,26.44,11590.0,26.42,26.45,26.41,26.44,11590.0
2025-03-27 15:00:00,26.44,26.44,26.41,26.44,15882.0,26.44,26.44,26.41,26.44,15882.0
2025-03-27 15:30:00,26.42,26.43,26.33,26.33,58845.0,26.42,26.43,26.33,26.33,58845.0
2025-03-28 09:30:00,26.27,26.28,26.11,26.18,52154.0,26.27,26.28,26.11,26.18,52154.0
2025-03-28 10:00:00,26.17,26.22,25.96,25.99,133430.0,26.17,26.22,25.96,25.99,133430.0
2025-03-28 10:30:00,25.98,26.12,25.87,26.02,70847.0,25.98,26.12,25.87,26.02,70847.0
2025-03-28 11:00:00,25.98,26.08,25.93,26.02,39975.0,25.98,26.08,25.93,26.02,39975.0
2025-03-28 11:30:00,26.02,26.05,25.83,25.84,39472.0,26.02,26.05,25.83,25.84,39472.0
2025-03-28 12:00:00,25.82,25.94,25.64,25.73,238566.0,25.82,25.94,25.64,25.73,238566.0
2025-03-28 12:30:00,25.74,25.88,25.74,25.85,34386.0,25.74,25.88,25.74,25.85,34386.0
2025-03-28 13:00:00,25.85,25.95,25.85,25.9,92254.0,25.85,25.95,25.85,25.9,92254.0
2025-03-28 13:30:00,25.89,26.02,25.85,25.88,90291.0,25.89,26.02,25.85,25.88,90291.0
2025-03-28 14:00:00,25.87,25.94,25.87,25.9,45723.0,25.87,25.94,25.87,25.9,45723.0
2025-03-28 14:30:00,25.88,25.89,25.81,25.86,14134.0,25.88,25.89,25.81,25.86,14134.0
2025-03-28 15:00:00,25.85,25.87,25.81,25.81,17362.0,25.85,25.87,25.81,25.81,17362.0
2025-03-28 15:30:00,25.81,25.81,25.75,25.79,55235.0,25.81,25.81,25.75,25.79,55235.0
2025-03-31 09:30:00,26.16,26.57,25.99,26.57,431785.0,26.16,26.57,25.99,26.57,431785.0
2025-03-31 10:00:00,26.57,26.74,26.54,26.74,231657.0,26.57,26.74,26.54,26.74,231657.0
2025-03-31 10:30:00,26.74,26.97,26.73,26.9,195058.0,26.74,26.97,26.73,26.9,195058.0
2025-03-31 11:00:00,26.92,27.0,26.87,27.0,95577.0,26.92,27.0,26.87,27.0,95577.0
2025-03-31 11:30:00,27.01,27.15,26.97,27.13,98446.0,27.01,27.15,26.97,27.13,98446.0
2025-03-31 12:00:00,27.14,27.22,27.12,27.21,64111.0,27.14,27.22,27.12,27.21,64111.0
2025-03-31 12:30:00,27.21,27.34,27.2,27.27,107805.0,27.21,27.34,27.2,27.27,107805.0
2025-03-31 13:00:00,27.25,27.25,27.11,27.15,47349.0,27.25,27.25,27.11,27.15,47349.0
2025-03-31 13:30:00,27.14,27.19,27.11,27.12,64868.0,27.14,27.19,27.11,27.12,64868.0
2025-03-31 14:00:00,27.11,27.2,27.08,27.11,28893.0,27.11,27.2,27.08,27.11,28893.0
2025-03-31 14:30:00,27.11,27.19,27.1,27.14,43064.0,27.11,27.19,27.1,27.14,43064.0
2025-03-31 15:00:00,27.13,27.15,27.1,27.11,34909.0,27.13,27.15,27.1,27.11,34909.0
2025-03-31 15:30:00,27.1,27.11,27.04,27.06,81126.0,27.1,27.11,27.04,27.06,81126.0
2025-04-01 09:30:00,27.23,27.47,27.21,27.21,75628.0,27.23,27.47,27.21,27.21,75628.0
2025-04-01 10:00:00,27.15,27.31,27.07,27.23,156362.0,27.15,27.31,27.07,27.23,156362.0
2025-04-01 10:30:00,27.2,27.28,27.14,27.2,71209.0,27.2,27.28,27.14,27.2,71209.0
2025-04-01 11:00:00,27.2,27.3,27.2,27.27,39726.0,27.2,27.3,27.2,27.27,39726.0
2025-04-01 11:30:00,27.27,27.27,27.14,27.15,30989.0,27.27,27.27,27.14,27.15,30989.0
2025-04-01 12:00:00,27.14,27.2,27.13,27.18,37489.0,27.14,27.2,27.13,27.18,37489.0
2025-04-01 12:30:00,27.14,27.15,27.07,27.11,23027.0,27.14,27.15,27.07,27.11,23027.0
2025-04-01 13:00:00,27.11,27.14,27.06,27.09,20032.0,27.11,27.14,27.06,27.09,20032.0
2025-04-01 13:30:00,27.1,27.15,27.08,27.13,14660.0,27.1,27.15,27.08,27.13,14660.0
2025-04-01 14:00:00,27.12,27.16,27.0,27.14,104510.0,27.12,27.16,27.0,27.14,104510.0
2025-04-01 14:30:00,27.16,27.17,27.02,27.05,58975.0,27.16,27.17,27.02,27.05,58975.0
2025-04-01 15:00:00,27.04,27.15,27.04,27.14,317997.0,27.04,27.15,27.04,27.14,317997.0
2025-04-01 15:30:00,27.13,27.14,27.06,27.07,83270.0,27.13,27.14,27.06,27.07,83270.0
2025-04-02 09:30:00,26.8,26.97,26.78,26.95,78742.0,26.8,26.97,26.78,26.95,78742.0
2025-04-02 10:00:00,26.94,27.07,26.93,26.98,73209.0,26.94,27.07,26.93,26.98,73209.0
2025-04-02 10:30:00,26.97,27.15,26.91,27.06,42000.0,26.97,27.15,26.91,27.06,42000.0
2025-04-02 11:00:00,27.07,27.15,26.86,27.13,60390.0,27.07,27.15,26.86,27.13,60390.0
2025-04-02 11:30:00,27.15,27.22,27.12,27.18,19781.0,27.15,27.22,27.12,27.18,19781.0
2025-04-02 12:00:00,27.19,27.42,27.18,27.4,46989.0,27.19,27.42,27.18,27.4,46989.0
2025-04-02 12:30:00,27.41,27.44,27.32,27.37,27023.0,27.41,27.44,27.32,27.37,27023.0
2025-04-02 13:00:00,27.37,27.43,27.33,27.43,28459.0,27.37,27.43,27.33,27.43,28459.0
2025-04-02 13:30:00,27.41,27.46,27.39,27.46,26448.0,27.41,27.46,27.39,27.46,26448.0
2025-04-02 14:00:00,27.45,27.49,27.33,27.37,31924.0,27.45,27.49,27.33,27.37,31924.0
2025-04-02 14:30:00,27.37,27.43,27.34,27.38,41117.0,27.37,27.43,27.34,27.38,41117.0
2025-04-02 15:00:00,27.38,27.43,27.36,27.38,39388.0,27.38,27.43,27.36,27.38,39388.0
2025-04-02 15:30:00,27.38,27.45,27.37,27.43,68600.0,27.38,27.45,27.37,27.43,68600.0
2025-04-03 09:30:00,24.0,24.3,23.89,23.92,591386.0,24.0,24.3,23.89,23.92,591386.0
2025-04-03 10:00:00,23.89,24.17,23.88,23.93,216435.0,23.89,24.17,23.88,23.93,216435.0
2025-04-03 10:30:00,23.92,23.99,23.66,23.66,469336.0,23.92,23.99,23.66,23.66,469336.0
2025-04-03 11:00:00,23.66,23.95,23.6,23.9,131973.0,23.66,23.95,23.6,23.9,131973.0
2025-04-03 11:30:00,23.91,24.04,23.84,23.99,132338.0,23.91,24.04,23.84,23.99,132338.0
2025-04-03 12:00:00,24.0,24.14,23.91,24.0,92984.0,24.0,24.14,23.91,24.0,92984.0
2025-04-03 12:30:00,24.02,24.04,23.92,24.0,81784.0,24.02,24.04,23.92,24.0,81784.0
2025-04-03 13:00:00,24.01,24.15,23.85,24.12,60901.0,24.01,24.15,23.85,24.12,60901.0
2025-04-03 13:30:00,24.13,24.31,24.11,24.19,128936.0,24.13,24.31,24.11,24.19,128936.0
2025-04-03 14:00:00,24.2,24.22,24.03,24.16,64023.0,24.2,24.22,24.03,24.16,64023.0
2025-04-03 14:30:00,24.17,24.18,24.05,24.08,19677.0,24.17,24.18,24.05,24.08,19677.0
2025-04-03 15:00:00,24.07,24.08,23.97,24.03,113052.0,24.07,24.08,23.97,24.03,113052.0
2025-04-03 15:30:00,24.02,24.04,23.97,24.01,201372.0,24.02,24.04,23.97,24.01,201372.0
2025-04-04 09:30:00,21.02,21.2,20.67,20.9,885494.0,21.02,21.2,20.67,20.9,885494.0
2025-04-04 10:00:00,20.89,20.95,20.54,20.55,547706.0,20.89,20.95,20.54,20.55,547706.0
2025-04-04 10:30:00,20.55,20.75,20.19,20.68,401111.0,20.55,20.75,20.19,20.68,401111.0
2025-04-04 11:00:00,20.71,21.85,20.68,21.14,618512.0,20.71,21.85,20.68,21.14,618512.0
2025-04-04 11:30:00,21.09,21.29,20.98,21.01,196658.0,21.09,21.29,20.98,21.01,196658.0
2025-04-04 12:00:00,21.04,21.32,20.98,21.05,177495.0,21.04,21.32,20.98,21.05,177495.0
2025-04-04 12:30:00,21.06,21.23,20.92,21.18,141855.0,21.06,21.23,20.92,21.18,141855.0
2025-04-04 13:00:00,21.2,21.24,20.99,21.07,149447.0,21.2,21.24,20.99,21.07,149447.0
2025-04-04 13:30:00,21.08,21.39,20.98,21.38,102407.0,21.08,21.39,20.98,21.38,102407.0
2025-04-04 14:00:00,21.39,21.44,21.14,21.2,127419.0,21.39,21.44,21.14,21.2,127419.0
2025-04-04 14:30:00,21.2,21.45,21.16,21.41,82722.0,21.2,21.45,21.16,21.41,82722.0
2025-04-04 15:00:00,21.42,21.63,21.37,21.61,93176.0,21.42,21.63,21.37,21.61,93176.0
2025-04-04 15:30:00,21.6,21.72,21.56,21.63,429065.0,21.6,21.72,21.56,21.63,429065.0
2025-04-07 09:30:00,20.61,21.11,20.36,21.07,358163.0,20.61,21.11,20.36,21.07,358163.0
2025-04-07 10:00:00,21.09,22.46,21.0,21.19,364751.0,21.09,22.46,21.0,21.19,364751.0
2025-04-07 10:30:00,21.19,21.47,20.86,21.01,277341.0,21.19,21.47,20.86,21.01,277341.0
2025-04-07 11:00:00,21.04,21.21,20.2,20.61,238158.0,21.04,21.21,20.2,20.61,238158.0
2025-04-07 11:30:00,20.65,21.01,20.63,20.89,82843.0,20.65,21.01,20.63,20.89,82843.0
2025-04-07 12:00:00,20.8,21.0,20.74,20.98,151303.0,20.8,21.0,20.74,20.98,151303.0
2025-04-07 12:30:00,20.97,21.15,20.87,20.88,54833.0,20.97,21.15,20.87,20.88,54833.0
2025-04-07 13:00:00,20.9,21.31,20.9,21.25,163186.0,20.9,21.31,20.9,21.25,163186.0
2025-04-07 13:30:00,21.25,21.36,21.08,21.12,52870.0,21.25,21.36,21.08,21.12,52870.0
2025-04-07 14:00:00,21.16,21.35,20.69,20.77,103096.0,21.16,21.35,20.69,20.77,103096.0
2025-04-07 14:30:00,20.76,21.13,20.74,20.85,73168.0,20.76,21.13,20.74,20.85,73168.0
2025-04-07 15:00:00,20.86,21.06,20.78,20.87,59384.0,20.86,21.06,20.78,20.87,59384.0
2025-04-07 15:30:00,20.89,21.12,20.89,20.96,109454.0,20.89,21.12,20.89,20.96,109454.0
2025-04-08 09:30:00,21.05,21.11,20.62,20.86,451167.0,21.05,21.11,20.62,20.86,451167.0
2025-04-08 10:00:00,20.91,21.13,20.85,21.07,252770.0,20.91,21.13,20.85,21.07,252770.0
2025-04-08 10:30:00,21.08,21.08,20.63,20.63,121690.0,21.08,21.08,20.63,20.63,121690.0
2025-04-08 11:00:00,20.65,20.73,20.4,20.45,231724.0,20.65,20.73,20.4,20.45,231724.0
2025-04-08 11:30:00,20.44,20.7,20.41,20.68,307513.0,20.44,20.7,20.41,20.68,307513.0
2025-04-08 12:00:00,20.67,20.74,20.45,20.5,194759.0,20.67,20.74,20.45,20.5,194759.0
2025-04-08 12:30:00,20.5,20.53,19.8,19.86,536949.0,20.5,20.53,19.8,19.86,536949.0
2025-04-08 13:00:00,19.89,20.05,19.66,19.84,277929.0,19.89,20.05,19.66,19.84,277929.0
2025-04-08 13:30:00,19.84,20.21,19.76,19.97,246747.0,19.84,20.21,19.76,19.97,246747.0
2025-04-08 14:00:00,19.97,20.0,19.66,19.72,165014.0,19.97,20.0,19.66,19.72,165014.0
2025-04-08 14:30:00,19.76,19.84,19.4,19.5,220719.0,19.76,19.84,19.4,19.5,220719.0
2025-04-08 15:00:00,19.5,19.51,19.13,19.35,226483.0,19.5,19.51,19.13,19.35,226483.0
2025-04-08 15:30:00,19.32,19.35,18.95,19.24,371529.0,19.32,19.35,18.95,19.24,371529.0
2025-04-09 09:30:00,18.39,18.85,18.35,18.5,517901.0,18.39,18.85,18.35,18.5,517901.0
2025-04-09 10:00:00,18.51,18.65,18.02,18.1,416104.0,18.51,18.65,18.02,18.1,416104.0
2025-04-09 10:30:00,18.12,18.47,17.78,17.81,397661.0,18.12,18.47,17.78,17.81,397661.0
2025-04-09 11:00:00,17.79,18.41,17.79,18.36,300668.0,17.79,18.41,17.79,18.36,300668.0
2025-04-09 11:30:00,18.34,18.57,18.21,18.37,187103.0,18.34,18.57,18.21,18.37,187103.0
2025-04-09 12:00:00,18.37,18.55,18.31,18.47,78660.0,18.37,18.55,18.31,18.47,78660.0
2025-04-09 12:30:00,18.46,18.55,18.27,18.41,72712.0,18.46,18.55,18.27,18.41,72712.0
2025-04-09 13:00:00,18.42,20.75,17.85,20.14,1085987.0,18.42,20.75,17.85,20.14,1085987.0
2025-04-09 13:30:00,20.17,21.18,20.07,20.83,1316948.0,20.17,21.18,20.07,20.83,1316948.0
2025-04-09 14:00:00,20.83,21.55,20.7,21.04,722997.0,20.83,21.55,20.7,21.04,722997.0
2025-04-09 14:30:00,21.06,21.33,20.63,20.69,238477.0,21.06,21.33,20.63,20.69,238477.0
2025-04-09 15:00:00,20.73,21.36,20.7,21.3,211430.0,20.73,21.36,20.7,21.3,211430.0
2025-04-09 15:30:00,21.33,21.47,21.16,21.25,205574.0,21.33,21.47,21.16,21.25,205574.0
2025-04-10 09:30:00,19.79,19.83,19.4,19.42,557310.0,19.79,19.83,19.4,19.42,557310.0
2025-04-10 10:00:00,19.41,19.84,19.2,19.8,528301.0,19.41,19.84,19.2,19.8,528301.0
2025-04-10 10:30:00,19.78,19.87,19.45,19.48,233631.0,19.78,19.87,19.45,19.48,233631.0
2025-04-10 11:00:00,19.46,19.95,19.46,19.87,141222.0,19.46,19.95,19.46,19.87,141222.0
2025-04-10 11:30:00,19.86,20.15,19.7,19.7,178592.0,19.86,20.15,19.7,19.7,178592.0
2025-04-10 12:00:00,19.73,19.75,19.36,19.46,154289.0,19.73,19.75,19.36,19.46,154289.0
2025-04-10 12:30:00,19.44,19.76,19.44,19.68,92877.0,19.44,19.76,19.44,19.68,92877.0
2025-04-10 13:00:00,19.65,19.92,19.48,19.56,82007.0,19.65,19.92,19.48,19.56,82007.0
2025-04-10 13:30:00,19.58,20.04,19.57,19.97,108460.0,19.58,20.04,19.57,19.97,108460.0
2025-04-10 14:00:00,19.96,20.11,19.78,20.03,203131.0,19.96,20.11,19.78,20.03,203131.0
2025-04-10 14:30:00,20.04,20.21,19.99,20.16,122989.0,20.04,20.21,19.99,20.16,122989.0
2025-04-10 15:00:00,20.13,20.23,20.08,20.09,58791.0,20.13,20.23,20.08,20.09,58791.0
2025-04-10 15:30:00,20.12,20.25,19.97,20.18,142011.0,20.12,20.25,19.97,20.18,142011.0
2025-04-11 09:30:00,19.77,20.11,19.69,19.92,308759.0,19.77,20.11,19.69,19.92,308759.0
2025-04-11 10:00:00,19.88,20.02,19.72,19.78,121567.0,19.88,20.02,19.72,19.78,121567.0
2025-04-11 10:30:00,19.79,19.95,19.76,19.8,80363.0,19.79,19.95,19.76,19.8,80363.0
2025-04-11 11:00:00,19.79,20.02,19.77,19.9,66704.0,19.79,20.02,19.77,19.9,66704.0
2025-04-11 11:30:00,19.91,20.11,19.88,20.09,307292.0,19.91,20.11,19.88,20.09,307292.0
2025-04-11 12:00:00,20.09,20.19,20.05,20.09,342837.0,20.09,20.19,20.05,20.09,342837.0
2025-04-11 12:30:00,20.14,20.32,20.13,20.3,86387.0,20.14,20.32,20.13,20.3,86387.0
2025-04-11 13:00:00,20.33,20.44,20.28,20.43,171410.0,20.33,20.44,20.28,20.43,171410.0
2025-04-11 13:30:00,20.44,20.73,20.4,20.64,100461.0,20.44,20.73,20.4,20.64,100461.0
2025-04-11 14:00:00,20.64,20.66,20.45,20.53,154538.0,20.64,20.66,20.45,20.53,154538.0
2025-04-11 14:30:00,20.56,20.66,20.51,20.6,47961.0,20.56,20.66,20.51,20.6,47961.0
2025-04-11 15:00:00,20.6,20.72,20.6,20.63,54728.0,20.6,20.72,20.6,20.63,54728.0
2025-04-11 15:30:00,20.62,20.63,20.53,20.55,67252.0,20.62,20.63,20.53,20.55,67252.0
2025-04-14 09:30:00,21.08,21.08,20.75,20.82,199773.0,21.08,21.08,20.75,20.82,199773.0
2025-04-14 10:00:00,20.82,20.95,20.76,20.93,94551.0,20.82,20.95,20.76,20.93,94551.0
2025-04-14 10:30:00,20.94,21.0,20.84,20.84,49559.0,20.94,21.0,20.84,20.84,49559.0
2025-04-14 11:00:00,20.85,20.86,20.63,20.74,81753.0,20.85,20.86,20.63,20.74,81753.0
2025-04-14 11:30:00,20.74,20.79,20.53,20.57,76086.0,20.74,20.79,20.53,20.57,76086.0
2025-04-14 12:00:00,20.57,20.64,20.32,20.45,130354.0,20.57,20.64,20.32,20.45,130354.0
2025-04-14 12:30:00,20.42,20.52,20.4,20.45,43829.0,20.42,20.52,20.4,20.45,43829.0
2025-04-14 13:00:00,20.44,20.59,20.4,20.42,45313.0,20.44,20.59,20.4,20.42,45313.0
2025-04-14 13:30:00,20.42,20.64,20.4,20.59,79629.0,20.42,20.64,20.4,20.59,79629.0
2025-04-14 14:00:00,20.59,20.84,20.58,20.84,35396.0,20.59,20.84,20.58,20.84,35396.0
2025-04-14 14:30:00,20.85,20.86,20.76,20.82,34857.0,20.85,20.86,20.76,20.82,34857.0
2025-04-14 15:00:00,20.84,20.89,20.83,20.86,70620.0,20.84,20.89,20.83,20.86,70620.0
2025-04-14 15:30:00,20.87,20.91,20.81,20.85,76932.0,20.87,20.91,20.81,20.85,76932.0
2025-04-15 09:30:00,20.74,20.92,20.74,20.88,94376.0,20.74,20.92,20.74,20.88,94376.0
2025-04-15 10:00:00,20.88,20.97,20.58,20.66,227038.0,20.88,20.97,20.58,20.66,227038.0
2025-04-15 10:30:00,20.67,20.74,20.56,20.72,247760.0,20.67,20.74,20.56,20.72,247760.0
2025-04-15 11:00:00,20.67,20.71,20.53,20.53,98629.0,20.67,20.71,20.53,20.53,98629.0
2025-04-15 11:30:00,20.58,20.58,20.41,20.47,65531.0,20.58,20.58,20.41,20.47,65531.0
2025-04-15 12:00:00,20.48,20.59,20.48,20.57,30019.0,20.48,20.59,20.48,20.57,30019.0
2025-04-15 12:30:00,20.57,20.63,20.5,20.54,23083.0,20.57,20.63,20.5,20.54,23083.0
2025-04-15 13:00:00,20.54,20.62,20.5,20.56,23577.0,20.54,20.62,20.5,20.56,23577.0
2025-04-15 13:30:00,20.55,20.6,20.53,20.54,13423.0,20.55,20.6,20.53,20.54,13423.0
2025-04-15 14:00:00,20.52,20.57,20.5,20.54,11482.0,20.52,20.57,20.5,20.54,11482.0
2025-04-15 14:30:00,20.56,20.64,20.56,20.61,18647.0,20.56,20.64,20.56,20.61,18647.0
2025-04-15 15:00:00,20.62,20.66,20.58,20.6,12812.0,20.62,20.66,20.58,20.6,12812.0
2025-04-15 15:30:00,20.61,20.69,20.61,20.63,38087.0,20.61,20.69,20.61,20.63,38087.0
2025-04-16 09:30:00,20.81,21.0,20.78,20.88,228531.0,20.81,21.0,20.78,20.88,228531.0
2025-04-16 10:00:00,20.86,21.14,20.86,21.07,148429.0,20.86,21.14,20.86,21.07,148429.0
2025-04-16 10:30:00,21.08,21.14,20.96,21.0,137625.0,21.08,21.14,20.96,21.0,137625.0
2025-04-16 11:00:00,21.0,21.13,20.85,21.05,109645.0,21.0,21.13,20.85,21.05,109645.0
2025-04-16 11:30:00,21.09,21.12,20.98,21.07,54429.0,21.09,21.12,20.98,21.07,54429.0
2025-04-16 12:00:00,21.07,21.1,20.96,21.02,37504.0,21.07,21.1,20.96,21.02,37504.0
2025-04-16 12:30:00,21.04,21.12,21.03,21.12,29798.0,21.04,21.12,21.03,21.12,29798.0
2025-04-16 13:00:00,21.1,21.2,21.09,21.15,37714.0,21.1,21.2,21.09,21.15,37714.0
2025-04-16 13:30:00,21.15,21.15,20.93,20.94,121154.0,21.15,21.15,20.93,20.94,121154.0
2025-04-16 14:00:00,20.95,21.07,20.9,21.06,64651.0,20.95,21.07,20.9,21.06,64651.0
2025-04-16 14:30:00,21.05,21.28,21.03,21.14,212681.0,21.05,21.28,21.03,21.14,212681.0
2025-04-16 15:00:00,21.13,21.28,21.07,21.09,142093.0,21.13,21.28,21.07,21.09,142093.0
2025-04-16 15:30:00,21.1,21.19,21.09,21.18,53421.0,21.1,21.19,21.09,21.18,53421.0
2025-04-17 09:30:00,21.52,21.59,21.44,21.55,104105.0,21.52,21.59,21.44,21.55,104105.0
2025-04-17 10:00:00,21.56,21.71,21.55,21.56,64659.0,21.56,21.71,21.55,21.56,64659.0
2025-04-17 10:30:00,21.56,21.69,21.54,21.65,46997.0,21.56,21.69,21.54,21.65,46997.0
2025-04-17 11:00:00,21.65,22.09,21.65,22.08,314734.0,21.65,22.09,21.65,22.08,314734.0
2025-04-17 11:30:00,22.09,22.2,22.04,22.17,120422.0,22.09,22.2,22.04,22.17,120422.0
2025-04-17 12:00:00,22.17,22.44,22.14,22.43,265065.0,22.17,22.44,22.14,22.43,265065.0
2025-04-17 12:30:00,22.43,22.44,22.28,22.42,66455.0,22.43,22.44,22.28,22.42,66455.0
2025-04-17 13:00:00,22.43,22.44,22.19,22.2,73432.0,22.43,22.44,22.19,22.2,73432.0
2025-04-17 13:30:00,22.21,22.35,22.2,22.34,36491.0,22.21,22.35,22.2,22.34,36491.0
2025-04-17 14:00:00,22.35,22.46,22.27,22.32,61929.0,22.35,22.46,22.27,22.32,61929.0
2025-04-17 14:30:00,22.3,22.33,22.18,22.25,41335.0,22.3,22.33,22.18,22.25,41335.0
2025-04-17 15:00:00,22.24,22.26,22.21,22.21,29243.0,22.24,22.26,22.21,22.21,29243.0
2025-04-17 15:30:00,22.22,22.22,22.09,22.14,65777.0,22.22,22.22,22.09,22.14,65777.0
2025-04-21 09:30:00,21.4,21.44,20.95,21.01,193598.0,21.4,21.44,20.95,21.01,193598.0
2025-04-21 10:00:00,21.0,21.36,20.99,21.11,204382.0,21.0,21.36,20.99,21.11,204382.0
2025-04-21 10:30:00,21.11,21.32,21.08,21.21,40784.0,21.11,21.32,21.08,21.21,40784.0
2025-04-21 11:00:00,21.21,21.3,21.12,21.18,41930.0,21.21,21.3,21.12,21.18,41930.0
2025-04-21 11:30:00,21.18,21.27,21.03,21.04,47314.0,21.18,21.27,21.03,21.04,47314.0
2025-04-21 12:00:00,21.05,21.18,21.02,21.12,93878.0,21.05,21.18,21.02,21.12,93878.0
2025-04-21 12:30:00,21.14,21.21,21.13,21.14,22119.0,21.14,21.21,21.13,21.14,22119.0
2025-04-21 13:00:00,21.16,21.26,21.11,21.21,37947.0,21.16,21.26,21.11,21.21,37947.0
2025-04-21 13:30:00,21.19,21.23,21.13,21.22,45697.0,21.19,21.23,21.13,21.22,45697.0
2025-04-21 14:00:00,21.23,21.26,21.12,21.23,20758.0,21.23,21.26,21.12,21.23,20758.0
2025-04-21 14:30:00,21.23,21.43,21.23,21.39,29509.0,21.23,21.43,21.23,21.39,29509.0
2025-04-21 15:00:00,21.39,21.52,21.39,21.43,127494.0,21.39,21.52,21.39,21.43,127494.0
2025-04-21 15:30:00,21.43,21.54,21.42,21.53,36286.0,21.43,21.54,21.42,21.53,36286.0
2025-04-22 09:30:00,21.69,21.75,21.57,21.65,130472.0,21.69,21.75,21.57,21.65,130472.0
2025-04-22 10:00:00,21.65,21.89,21.64,21.8,101975.0,21.65,21.89,21.64,21.8,101975.0
2025-04-22 10:30:00,21.8,21.84,21.71,21.81,55476.0,21.8,21.84,21.71,21.81,55476.0
2025-04-22 11:00:00,21.8,22.15,21.79,22.05,228034.0,21.8,22.15,21.79,22.05,228034.0
2025-04-22 11:30:00,22.04,22.29,22.04,22.27,37597.0,22.04,22.29,22.04,22.27,37597.0
2025-04-22 12:00:00,22.29,22.34,22.25,22.34,41641.0,22.29,22.34,22.25,22.34,41641.0
2025-04-22 12:30:00,22.34,22.35,22.26,22.32,49257.0,22.34,22.35,22.26,22.32,49257.0
2025-04-22 13:00:00,22.33,22.34,21.96,22.03,92644.0,22.33,22.34,21.96,22.03,92644.0
2025-04-22 13:30:00,22.03,22.15,21.89,22.0,58235.0,22.03,22.15,21.89,22.0,58235.0
2025-04-22 14:00:00,22.0,22.04,21.96,22.03,54087.0,22.0,22.04,21.96,22.03,54087.0
2025-04-22 14:30:00,22.02,22.02,21.89,21.91,92705.0,22.02,22.02,21.89,21.91,92705.0
2025-04-22 15:00:00,21.91,21.91,21.86,21.89,12193.0,21.91,21.91,21.86,21.89,12193.0
2025-04-22 15:30:00,21.88,21.93,21.86,21.92,38734.0,21.88,21.93,21.86,21.92,38734.0
2025-04-23 09:30:00,21.65,22.15,21.54,21.91,390415.0,21.65,22.15,21.54,21.91,390415.0
2025-04-23 10:00:00,21.93,21.99,20.81,21.15,906244.0,21.93,21.99,20.81,21.15,906244.0
2025-04-23 10:30:00,21.18,21.51,21.16,21.44,223557.0,21.18,21.51,21.16,21.44,223557.0
2025-04-23 11:00:00,21.43,21.6,21.0,21.01,259394.0,21.43,21.6,21.0,21.01,259394.0
2025-04-23 11:30:00,21.01,21.22,21.0,21.07,95158.0,21.01,21.22,21.0,21.07,95158.0
2025-04-23 12:00:00,21.09,21.43,20.99,21.35,145940.0,21.09,21.43,20.99,21.35,145940.0
2025-04-23 12:30:00,21.35,21.47,21.16,21.2,153879.0,21.35,21.47,21.16,21.2,153879.0
2025-04-23 13:00:00,21.17,21.24,21.07,21.11,63713.0,21.17,21.24,21.07,21.11,63713.0
2025-04-23 13:30:00,21.11,21.19,20.96,21.18,178457.0,21.11,21.19,20.96,21.18,178457.0
2025-04-23 14:00:00,21.18,21.34,21.17,21.28,57850.0,21.18,21.34,21.17,21.28,57850.0
2025-04-23 14:30:00,21.28,21.33,21.23,21.27,12071.0,21.28,21.33,21.23,21.27,12071.0
2025-04-23 15:00:00,21.25,21.28,21.2,21.23,22866.0,21.25,21.28,21.2,21.23,22866.0
2025-04-23 15:30:00,21.22,21.32,21.2,21.28,81329.0,21.22,21.32,21.2,21.28,81329.0
2025-04-24 09:30:00,21.63,21.74,21.56,21.69,91145.0,21.63,21.74,21.56,21.69,91145.0
2025-04-24 10:00:00,21.68,21.7,21.43,21.55,133410.0,21.68,21.7,21.43,21.55,133410.0
2025-04-24 10:30:00,21.51,21.63,21.2,21.61,288555.0,21.51,21.63,21.2,21.61,288555.0
2025-04-24 11:00:00,21.56,21.58,21.34,21.37,36633.0,21.56,21.58,21.34,21.37,36633.0
2025-04-24 11:30:00,21.35,21.54,21.33,21.38,49600.0,21.35,21.54,21.33,21.38,49600.0
2025-04-24 12:00:00,21.37,21.56,21.32,21.52,58382.0,21.37,21.56,21.32,21.52,58382.0
2025-04-24 12:30:00,21.53,21.77,21.53,21.74,76991.0,21.53,21.77,21.53,21.74,76991.0
2025-04-24 13:00:00,21.73,21.76,21.63,21.76,34423.0,21.73,21.76,21.63,21.76,34423.0
2025-04-24 13:30:00,21.76,21.77,21.72,21.77,35669.0,21.76,21.77,21.72,21.77,35669.0
2025-04-24 14:00:00,21.76,21.76,21.64,21.69,48952.0,21.76,21.76,21.64,21.69,48952.0
2025-04-24 14:30:00,21.68,21.69,21.61,21.62,17997.0,21.68,21.69,21.61,21.62,17997.0
2025-04-24 15:00:00,21.61,21.63,21.55,21.59,15161.0,21.61,21.63,21.55,21.59,15161.0
2025-04-24 15:30:00,21.61,21.64,21.57,21.64,41910.0,21.61,21.64,21.57,21.64,41910.0
2025-04-25 09:30:00,21.5,21.59,21.46,21.5,82058.0,21.5,21.59,21.46,21.5,82058.0
2025-04-25 10:00:00,21.49,21.6,21.45,21.48,38841.0,21.49,21.6,21.45,21.48,38841.0
2025-04-25 10:30:00,21.5,21.54,21.42,21.46,35838.0,21.5,21.54,21.42,21.46,35838.0
2025-04-25 11:00:00,21.51,21.77,21.49,21.73,41397.0,21.51,21.77,21.49,21.73,41397.0
2025-04-25 11:30:00,21.72,21.79,21.69,21.79,39217.0,21.72,21.79,21.69,21.79,39217.0
2025-04-25 12:00:00,21.78,21.84,21.72,21.81,39389.0,21.78,21.84,21.72,21.81,39389.0
2025-04-25 12:30:00,21.78,21.83,21.69,21.79,31637.0,21.78,21.83,21.69,21.79,31637.0
2025-04-25 13:00:00,21.78,21.95,21.73,21.81,108608.0,21.78,21.95,21.73,21.81,108608.0
2025-04-25 13:30:00,21.82,21.84,21.66,21.68,74320.0,21.82,21.84,21.66,21.68,74320.0
2025-04-25 14:00:00,21.65,21.85,21.64,21.84,35691.0,21.65,21.85,21.64,21.84,35691.0
2025-04-25 14:30:00,21.85,21.9,21.84,21.86,14103.0,21.85,21.9,21.84,21.86,14103.0
2025-04-25 15:00:00,21.88,22.03,21.87,21.98,61216.0,21.88,22.03,21.87,21.98,61216.0
2025-04-25 15:30:00,21.97,21.97,21.89,21.93,76795.0,21.97,21.97,21.89,21.93,76795.0
2025-04-28 09:30:00,21.86,21.93,21.52,21.53,140924.0,21.86,21.93,21.52,21.53,140924.0
2025-04-28 10:00:00,21.55,21.6,21.41,21.46,146697.0,21.55,21.6,21.41,21.46,146697.0
2025-04-28 10:30:00,21.45,21.62,21.3,21.36,137021.0,21.45,21.62,21.3,21.36,137021.0
2025-04-28 11:00:00,21.36,21.42,21.07,21.07,286929.0,21.36,21.42,21.07,21.07,286929.0
2025-04-28 11:30:00,21.09,21.27,21.07,21.13,113747.0,21.09,21.27,21.07,21.13,113747.0
2025-04-28 12:00:00,21.16,21.2,21.12,21.16,51306.0,21.16,21.2,21.12,21.16,51306.0
2025-04-28 12:30:00,21.19,21.21,21.02,21.07,78554.0,21.19,21.21,21.02,21.07,78554.0
2025-04-28 13:00:00,21.07,21.11,20.99,21.07,93378.0,21.07,21.11,20.99,21.07,93378.0
2025-04-28 13:30:00,21.07,21.19,21.03,21.19,134624.0,21.07,21.19,21.03,21.19,134624.0
2025-04-28 14:00:00,21.17,21.33,21.16,21.31,101893.0,21.17,21.33,21.16,21.31,101893.0
2025-04-28 14:30:00,21.31,21.33,21.24,21.26,84987.0,21.31,21.33,21.24,21.26,84987.0
2025-04-28 15:00:00,21.28,21.3,21.27,21.28,26433.0,21.28,21.3,21.27,21.28,26433.0
2025-04-28 15:30:00,21.29,21.33,21.27,21.31,68457.0,21.29,21.33,21.27,21.31,68457.0
2025-04-29 09:30:00,20.8,20.9,20.68,20.73,307290.0,20.8,20.9,20.68,20.73,307290.0
2025-04-29 10:00:00,20.7,20.76,20.49,20.52,258687.0,20.7,20.76,20.49,20.52,258687.0
2025-04-29 10:30:00,20.51,20.77,20.46,20.64,157023.0,20.51,20.77,20.46,20.64,157023.0
2025-04-29 11:00:00,20.65,20.82,20.61,20.8,129288.0,20.65,20.82,20.61,20.8,129288.0
2025-04-29 11:30:00,20.78,20.78,20.58,20.61,79032.0,20.78,20.78,20.58,20.61,79032.0
2025-04-29 12:00:00,20.61,20.7,20.53,20.55,51658.0,20.61,20.7,20.53,20.55,51658.0
2025-04-29 12:30:00,20.56,20.57,20.45,20.46,267375.0,20.56,20.57,20.45,20.46,267375.0
2025-04-29 13:00:00,20.47,20.58,20.47,20.54,66286.0,20.47,20.58,20.47,20.54,66286.0
2025-04-29 13:30:00,20.54,20.61,20.47,20.6,109965.0,20.54,20.61,20.47,20.6,109965.0
2025-04-29 14:00:00,20.59,20.6,20.38,20.52,243440.0,20.59,20.6,20.38,20.52,243440.0
2025-04-29 14:30:00,20.51,20.51,20.45,20.46,132265.0,20.51,20.51,20.45,20.46,132265.0
2025-04-29 15:00:00,20.46,20.51,20.42,20.44,104825.0,20.46,20.51,20.42,20.44,104825.0
2025-04-29 15:30:00,20.45,20.47,20.4,20.42,100969.0,20.45,20.47,20.4,20.42,100969.0
2025-04-30 09:30:00,20.07,20.13,19.65,19.67,373471.0,20.07,20.13,19.65,19.67,373471.0
2025-04-30 10:00:00,19.66,19.91,19.65,19.89,307018.0,19.66,19.91,19.65,19.89,307018.0
2025-04-30 10:30:00,19.89,20.04,19.63,19.8,284765.0,19.89,20.04,19.63,19.8,284765.0
2025-04-30 11:00:00,19.84,20.12,19.83,20.05,155222.0,19.84,20.12,19.83,20.05,155222.0
2025-04-30 11:30:00,20.05,20.17,19.07,19.14,846141.0,20.05,20.17,19.07,19.14,846141.0
2025-04-30 12:00:00,19.14,19.41,19.07,19.07,496493.0,19.14,19.41,19.07,19.07,496493.0
2025-04-30 12:30:00,19.09,19.14,19.0,19.04,373966.0,19.09,19.14,19.0,19.04,373966.0
2025-04-30 13:00:00,19.04,19.21,19.03,19.18,186515.0,19.04,19.21,19.03,19.18,186515.0
2025-04-30 13:30:00,19.2,19.23,19.0,19.05,348879.0,19.2,19.23,19.0,19.05,348879.0
2025-04-30 14:00:00,19.05,19.51,18.99,19.0,541957.0,19.05,19.51,18.99,19.0,541957.0
2025-04-30 14:30:00,19.0,19.05,18.93,19.0,270855.0,19.0,19.05,18.93,19.0,270855.0
2025-04-30 15:00:00,19.0,19.02,18.91,18.92,213274.0,19.0,19.02,18.91,18.92,213274.0
2025-04-30 15:30:00,18.91,19.02,18.91,18.99,664077.0,18.91,19.02,18.91,18.99,664077.0
2025-05-01 09:30:00,18.98,19.42,18.94,19.21,642150.0,18.98,19.42,18.94,19.21,642150.0
2025-05-01 10:00:00,19.23,19.39,19.19,19.35,506653.0,19.23,19.39,19.19,19.35,506653.0
2025-05-01 10:30:00,19.35,19.47,19.19,19.2,382666.0,19.35,19.47,19.19,19.2,382666.0
2025-05-01 11:00:00,19.21,19.36,19.13,19.33,233841.0,19.21,19.36,19.13,19.33,233841.0
2025-05-01 11:30:00,19.33,19.34,19.0,19.0,118236.0,19.33,19.34,19.0,19.0,118236.0
2025-05-01 12:00:00,19.01,19.03,18.8,18.96,223098.0,19.01,19.03,18.8,18.96,223098.0
2025-05-01 12:30:00,18.95,19.15,18.9,19.06,161315.0,18.95,19.15,18.9,19.06,161315.0
2025-05-01 13:00:00,19.06,19.3,19.05,19.27,152792.0,19.06,19.3,19.05,19.27,152792.0
2025-05-01 13:30:00,19.27,19.28,19.12,19.16,83803.0,19.27,19.28,19.12,19.16,83803.0
2025-05-01 14:00:00,19.16,19.75,19.16,19.61,762834.0,19.16,19.75,19.16,19.61,762834.0
2025-05-01 14:30:00,19.61,19.69,19.45,19.53,287260.0,19.61,19.69,19.45,19.53,287260.0
2025-05-01 15:00:00,19.51,19.59,19.49,19.55,130603.0,19.51,19.59,19.49,19.55,130603.0
2025-05-01 15:30:00,19.55,19.56,19.46,19.49,250099.0,19.55,19.56,19.46,19.49,250099.0
2025-05-02 09:30:00,19.58,19.6,19.01,19.12,478121.0,19.58,19.6,19.01,19.12,478121.0
2025-05-02 10:00:00,19.15,19.33,18.81,19.3,620932.0,19.15,19.33,18.81,19.3,620932.0
2025-05-02 10:30:00,19.31,19.32,19.11,19.17,428216.0,19.31,19.32,19.11,19.17,428216.0
2025-05-02 11:00:00,19.19,19.35,19.06,19.13,163081.0,19.19,19.35,19.06,19.13,163081.0
2025-05-02 11:30:00,19.12,19.34,19.04,19.29,679589.0,19.12,19.34,19.04,19.29,679589.0
2025-05-02 12:00:00,19.29,19.69,19.06,19.18,292616.0,19.29,19.69,19.06,19.18,292616.0
2025-05-02 12:30:00,19.21,19.31,18.93,19.05,342520.0,19.21,19.31,18.93,19.05,342520.0
2025-05-02 13:00:00,19.03,19.18,18.92,19.16,156732.0,19.03,19.18,18.92,19.16,156732.0
2025-05-02 13:30:00,19.2,19.26,19.16,19.18,44897.0,19.2,19.26,19.16,19.18,44897.0
2025-05-02 14:00:00,19.19,19.36,19.15,19.27,98094.0,19.19,19.36,19.15,19.27,98094.0
2025-05-02 14:30:00,19.27,19.3,19.18,19.19,173544.0,19.27,19.3,19.18,19.19,173544.0
2025-05-02 15:00:00,19.18,19.33,19.17,19.32,125333.0,19.18,19.33,19.17,19.32,125333.0
2025-05-02 15:30:00,19.32,19.45,19.27,19.41,538284.0,19.32,19.45,19.27,19.41,538284.0
2025-05-05 09:30:00,18.87,18.97,18.8,18.9,425933.0,18.87,18.97,18.8,18.9,425933.0
2025-05-05 10:00:00,18.9,18.91,18.48,18.52,741697.0,18.9,18.91,18.48,18.52,741697.0
2025-05-05 10:30:00,18.52,18.63,18.44,18.48,303659.0,18.52,18.63,18.44,18.48,303659.0
2025-05-05 11:00:00,18.5,18.52,18.35,18.43,300334.0,18.5,18.52,18.35,18.43,300334.0
2025-05-05 11:30:00,18.43,18.57,18.43,18.56,281782.0,18.43,18.57,18.43,18.56,281782.0
2025-05-05 12:00:00,18.57,18.79,18.57,18.77,356377.0,18.57,18.79,18.57,18.77,356377.0
2025-05-05 12:30:00,18.75,18.76,18.64,18.7,80386.0,18.75,18.76,18.64,18.7,80386.0
2025-05-05 13:00:00,18.71,18.75,18.64,18.7,63229.0,18.71,18.75,18.64,18.7,63229.0
2025-05-05 13:30:00,18.7,18.77,18.69,18.76,50431.0,18.7,18.77,18.69,18.76,50431.0
2025-05-05 14:00:00,18.75,18.8,18.7,18.73,107828.0,18.75,18.8,18.7,18.73,107828.0
2025-05-05 14:30:00,18.73,18.75,18.7,18.74,55459.0,18.73,18.75,18.7,18.74,55459.0
2025-05-05 15:00:00,18.74,18.77,18.7,18.72,130927.0,18.74,18.77,18.7,18.72,130927.0
2025-05-05 15:30:00,18.71,18.72,18.64,18.67,162302.0,18.71,18.72,18.64,18.67,162302.0
2025-05-06 09:30:00,19.84,19.86,19.73,19.86,775103.0,19.84,19.86,19.73,19.86,775103.0
2025-05-06 10:00:00,19.86,19.99,19.84,19.98,304242.0,19.86,19.99,19.84,19.98,304242.0
2025-05-06 10:30:00,19.98,20.06,19.82,19.89,319748.0,19.98,20.06,19.82,19.89,319748.0
2025-05-06 11:00:00,19.89,20.09,19.87,20.04,222423.0,19.89,20.09,19.87,20.04,222423.0
2025-05-06 11:30:00,20.02,20.09,20.01,20.05,122115.0,20.02,20.09,20.01,20.05,122115.0
2025-05-06 12:00:00,20.04,20.19,19.91,19.97,242831.0,20.04,20.19,19.91,19.97,242831.0
2025-05-06 12:30:00,19.98,19.99,19.78,19.79,110160.0,19.98,19.99,19.78,19.79,110160.0
2025-05-06 13:00:00,19.8,19.91,19.79,19.81,100154.0,19.8,19.91,19.79,19.81,100154.0
2025-05-06 13:30:00,19.8,19.93,19.8,19.92,28085.0,19.8,19.93,19.8,19.92,28085.0
2025-05-06 14:00:00,19.93,20.0,19.83,19.83,100500.0,19.93,20.0,19.83,19.83,100500.0
2025-05-06 14:30:00,19.83,19.86,19.78,19.81,37073.0,19.83,19.86,19.78,19.81,37073.0
2025-05-06 15:00:00,19.8,19.81,19.74,19.79,51956.0,19.8,19.81,19.74,19.79,51956.0
2025-05-06 15:30:00,19.78,19.84,19.76,19.82,121251.0,19.78,19.84,19.76,19.82,121251.0
2025-05-07 09:30:00,19.68,19.77,19.56,19.65,139944.0,19.68,19.77,19.56,19.65,139944.0
2025-05-07 10:00:00,19.67,19.73,19.64,19.69,52657.0,19.67,19.73,19.64,19.69,52657.0
2025-05-07 10:30:00,19.68,19.7,19.43,19.54,184760.0,19.68,19.7,19.43,19.54,184760.0
2025-05-07 11:00:00,19.53,19.73,19.34,19.36,86975.0,19.53,19.73,19.34,19.36,86975.0
2025-05-07 11:30:00,19.36,19.42,19.32,19.39,80859.0,19.36,19.42,19.32,19.39,80859.0
2025-05-07 12:00:00,19.38,19.42,19.3,19.3,28353.0,19.38,19.42,19.3,19.3,28353.0
2025-05-07 12:30:00,19.31,19.48,19.31,19.42,97053.0,19.31,19.48,19.31,19.42,97053.0
2025-05-07 13:00:00,19.42,19.46,19.36,19.37,27094.0,19.42,19.46,19.36,19.37,27094.0
2025-05-07 13:30:00,19.4,19.41,19.2,19.27,278921.0,19.4,19.41,19.2,19.27,278921.0
2025-05-07 14:00:00,19.29,19.31,19.06,19.19,286802.0,19.29,19.31,19.06,19.19,286802.0
2025-05-07 14:30:00,19.2,19.27,19.17,19.25,92425.0,19.2,19.27,19.17,19.25,92425.0
2025-05-07 15:00:00,19.25,19.25,19.08,19.09,121808.0,19.25,19.25,19.08,19.09,121808.0
2025-05-07 15:30:00,19.09,19.23,19.09,19.21,202443.0,19.09,19.23,19.09,19.21,202443.0
2025-05-08 09:30:00,19.7,20.05,19.67,20.02,359009.0,19.7,20.05,19.67,20.02,359009.0
2025-05-08 10:00:00,20.01,20.19,19.97,20.12,519701.0,20.01,20.19,19.97,20.12,519701.0
2025-05-08 10:30:00,20.12,20.12,19.95,20.05,129586.0,20.12,20.12,19.95,20.05,129586.0
2025-05-08 11:00:00,20.05,20.21,20.01,20.09,140500.0,20.05,20.21,20.01,20.09,140500.0
2025-05-08 11:30:00,20.08,20.28,20.08,20.24,174370.0,20.08,20.28,20.08,20.24,174370.0
2025-05-08 12:00:00,20.24,20.26,20.08,20.12,165011.0,20.24,20.26,20.08,20.12,165011.0
2025-05-08 12:30:00,20.12,20.27,20.09,20.24,66196.0,20.12,20.27,20.09,20.24,66196.0
2025-05-08 13:00:00,20.23,20.23,20.15,20.16,68577.0,20.23,20.23,20.15,20.16,68577.0
2025-05-08 13:30:00,20.17,20.21,20.13,20.2,60702.0,20.17,20.21,20.13,20.2,60702.0
2025-05-08 14:00:00,20.21,20.27,20.14,20.16,61901.0,20.21,20.27,20.14,20.16,61901.0
2025-05-08 14:30:00,20.17,20.21,20.16,20.19,29592.0,20.17,20.21,20.16,20.19,29592.0
2025-05-08 15:00:00,20.17,20.28,20.15,20.23,124895.0,20.17,20.28,20.15,20.23,124895.0
2025-05-08 15:30:00,20.21,20.21,20.16,20.2,142392.0,20.21,20.21,20.16,20.2,142392.0
2025-05-09 09:30:00,20.38,20.51,20.36,20.48,266941.0,20.38,20.51,20.36,20.48,266941.0
2025-05-09 10:00:00,20.48,20.55,20.34,20.39,220568.0,20.48,20.55,20.34,20.39,220568.0
2025-05-09 10:30:00,20.39,20.58,20.36,20.52,103819.0,20.39,20.58,20.36,20.52,103819.0
2025-05-09 11:00:00,20.52,20.58,20.47,20.5,76810.0,20.52,20.58,20.47,20.5,76810.0
2025-05-09 11:30:00,20.52,20.6,20.49,20.49,94662.0,20.52,20.6,20.49,20.49,94662.0
2025-05-09 12:00:00,20.51,20.52,20.43,20.47,61919.0,20.51,20.52,20.43,20.47,61919.0
2025-05-09 12:30:00,20.47,20.59,20.47,20.58,72582.0,20.47,20.59,20.47,20.58,72582.0
2025-05-09 13:00:00,20.57,20.68,20.55,20.67,101817.0,20.57,20.68,20.55,20.67,101817.0
2025-05-09 13:30:00,20.68,20.68,20.57,20.57,36706.0,20.68,20.68,20.57,20.57,36706.0
2025-05-09 14:00:00,20.58,20.69,20.57,20.66,83479.0,20.58,20.69,20.57,20.66,83479.0
2025-05-09 14:30:00,20.68,20.72,20.64,20.68,68058.0,20.68,20.72,20.64,20.68,68058.0
2025-05-09 15:00:00,20.68,20.73,20.67,20.7,175283.0,20.68,20.73,20.67,20.7,175283.0
2025-05-09 15:30:00,20.7,20.7,20.61,20.65,209560.0,20.7,20.7,20.61,20.65,209560.0
2025-05-12 09:30:00,21.95,22.07,21.79,21.8,620686.0,21.95,22.07,21.79,21.8,620686.0
2025-05-12 10:00:00,21.81,22.0,21.77,22.0,405066.0,21.81,22.0,21.77,22.0,405066.0
2025-05-12 10:30:00,21.99,21.99,21.57,21.59,221725.0,21.99,21.99,21.57,21.59,221725.0
2025-05-12 11:00:00,21.59,21.69,21.5,21.5,119276.0,21.59,21.69,21.5,21.5,119276.0
2025-05-12 11:30:00,21.5,21.65,21.5,21.53,64976.0,21.5,21.65,21.5,21.53,64976.0
2025-05-12 12:00:00,21.53,21.56,21.45,21.48,105516.0,21.53,21.56,21.45,21.48,105516.0
2025-05-12 12:30:00,21.49,21.61,21.48,21.6,68127.0,21.49,21.61,21.48,21.6,68127.0
2025-05-12 13:00:00,21.59,21.59,21.51,21.54,64031.0,21.59,21.59,21.51,21.54,64031.0
2025-05-12 13:30:00,21.56,21.59,21.53,21.55,46123.0,21.56,21.59,21.53,21.55,46123.0
2025-05-12 14:00:00,21.55,21.55,21.33,21.43,130636.0,21.55,21.55,21.33,21.43,130636.0
2025-05-12 14:30:00,21.44,21.44,21.35,21.42,64636.0,21.44,21.44,21.35,21.42,64636.0
2025-05-12 15:00:00,21.42,21.42,21.3,21.3,81830.0,21.42,21.42,21.3,21.3,81830.0
2025-05-12 15:30:00,21.31,21.33,21.22,21.29,192252.0,21.31,21.33,21.22,21.29,192252.0
2025-05-13 09:30:00,21.75,21.87,21.74,21.85,157837.0,21.75,21.87,21.74,21.85,157837.0
2025-05-13 10:00:00,21.87,22.12,21.82,22.08,721495.0,21.87,22.12,21.82,22.08,721495.0
2025-05-13 10:30:00,22.08,22.27,21.95,22.05,293741.0,22.08,22.27,21.95,22.05,293741.0
2025-05-13 11:00:00,22.05,22.24,22.03,22.21,127279.0,22.05,22.24,22.03,22.21,127279.0
2025-05-13 11:30:00,22.22,22.36,22.18,22.36,390552.0,22.22,22.36,22.18,22.36,390552.0
2025-05-13 12:00:00,22.35,22.47,22.35,22.46,208645.0,22.35,22.47,22.35,22.46,208645.0
2025-05-13 12:30:00,22.46,22.49,22.41,22.48,58649.0,22.46,22.49,22.41,22.48,58649.0
2025-05-13 13:00:00,22.48,22.48,22.42,22.46,71249.0,22.48,22.48,22.42,22.46,71249.0
2025-05-13 13:30:00,22.48,22.5,22.38,22.39,136389.0,22.48,22.5,22.38,22.39,136389.0
2025-05-13 14:00:00,22.38,22.42,22.34,22.38,64565.0,22.38,22.42,22.34,22.38,64565.0
2025-05-13 14:30:00,22.38,22.4,22.3,22.35,101868.0,22.38,22.4,22.3,22.35,101868.0
2025-05-13 15:00:00,22.35,22.37,22.33,22.35,43748.0,22.35,22.37,22.33,22.35,43748.0
2025-05-13 15:30:00,22.34,22.35,22.28,22.29,256230.0,22.34,22.35,22.28,22.29,256230.0
2025-05-14 09:30:00,22.19,22.29,22.1,22.23,147847.0,22.19,22.29,22.1,22.23,147847.0
2025-05-14 10:00:00,22.23,22.29,22.19,22.2,59909.0,22.23,22.29,22.19,22.2,59909.0
2025-05-14 10:30:00,22.19,22.3,21.99,22.22,145260.0,22.19,22.3,21.99,22.22,145260.0
2025-05-14 11:00:00,22.21,22.21,22.01,22.04,77605.0,22.21,22.21,22.01,22.04,77605.0
2025-05-14 11:30:00,22.03,22.11,21.98,22.03,63461.0,22.03,22.11,21.98,22.03,63461.0
2025-05-14 12:00:00,22.04,22.21,22.02,22.18,62458.0,22.04,22.21,22.02,22.18,62458.0
2025-05-14 12:30:00,22.19,22.22,22.12,22.17,39352.0,22.19,22.22,22.12,22.17,39352.0
2025-05-14 13:00:00,22.15,22.2,22.08,22.12,51459.0,22.15,22.2,22.08,22.12,51459.0
2025-05-14 13:30:00,22.12,22.17,22.12,22.14,75686.0,22.12,22.17,22.12,22.14,75686.0
2025-05-14 14:00:00,22.13,22.13,21.93,21.97,92278.0,22.13,22.13,21.93,21.97,92278.0
2025-05-14 14:30:00,21.98,21.99,21.86,21.87,51384.0,21.98,21.99,21.86,21.87,51384.0
2025-05-14 15:00:00,21.87,21.9,21.84,21.84,67317.0,21.87,21.9,21.84,21.84,67317.0
2025-05-14 15:30:00,21.84,21.85,21.79,21.81,85685.0,21.84,21.85,21.79,21.81,85685.0
2025-05-15 09:30:00,21.13,21.3,20.82,21.2,466159.0,21.13,21.3,20.82,21.2,466159.0
2025-05-15 10:00:00,21.2,21.27,20.89,20.9,170619.0,21.2,21.27,20.89,20.9,170619.0
2025-05-15 10:30:00,20.91,21.1,20.91,20.96,116410.0,20.91,21.1,20.91,20.96,116410.0
2025-05-15 11:00:00,20.96,21.04,20.86,20.95,70611.0,20.96,21.04,20.86,20.95,70611.0
2025-05-15 11:30:00,20.95,21.15,20.91,21.1,128181.0,20.95,21.15,20.91,21.1,128181.0
2025-05-15 12:00:00,21.1,21.17,21.07,21.16,65229.0,21.1,21.17,21.07,21.16,65229.0
2025-05-15 12:30:00,21.16,21.21,21.1,21.11,131973.0,21.16,21.21,21.1,21.11,131973.0
2025-05-15 13:00:00,21.11,21.12,21.03,21.1,94610.0,21.11,21.12,21.03,21.1,94610.0
2025-05-15 13:30:00,21.1,21.14,21.02,21.12,34791.0,21.1,21.14,21.02,21.12,34791.0
2025-05-15 14:00:00,21.11,21.14,21.03,21.11,71751.0,21.11,21.14,21.03,21.11,71751.0
2025-05-15 14:30:00,21.11,21.17,21.07,21.12,106368.0,21.11,21.17,21.07,21.12,106368.0
2025-05-15 15:00:00,21.13,21.18,21.11,21.14,61834.0,21.13,21.18,21.11,21.14,61834.0
2025-05-15 15:30:00,21.15,21.2,21.11,21.19,127200.0,21.15,21.2,21.11,21.19,127200.0
2025-05-16 09:30:00,21.23,21.24,21.09,21.16,138370.0,21.23,21.24,21.09,21.16,138370.0
2025-05-16 10:00:00,21.14,21.16,21.06,21.12,116004.0,21.14,21.16,21.06,21.12,116004.0
2025-05-16 10:30:00,21.11,21.26,21.03,21.23,62548.0,21.11,21.26,21.03,21.23,62548.0
2025-05-16 11:00:00,21.25,21.34,21.23,21.29,189837.0,21.25,21.34,21.23,21.29,189837.0
2025-05-16 11:30:00,21.29,21.48,21.29,21.45,132974.0,21.29,21.48,21.29,21.45,132974.0
2025-05-16 12:00:00,21.45,21.56,21.41,21.48,233081.0,21.45,21.56,21.41,21.48,233081.0
2025-05-16 12:30:00,21.5,21.51,21.41,21.47,46069.0,21.5,21.51,21.41,21.47,46069.0
2025-05-16 13:00:00,21.46,21.48,21.38,21.48,56868.0,21.46,21.48,21.38,21.48,56868.0
2025-05-16 13:30:00,21.47,21.52,21.41,21.5,15569.0,21.47,21.52,21.41,21.5,15569.0
2025-05-16 14:00:00,21.5,21.51,21.39,21.42,41339.0,21.5,21.51,21.39,21.42,41339.0
2025-05-16 14:30:00,21.42,21.47,21.4,21.41,67539.0,21.42,21.47,21.4,21.41,67539.0
2025-05-16 15:00:00,21.41,21.41,21.33,21.34,36307.0,21.41,21.41,21.33,21.34,36307.0
2025-05-16 15:30:00,21.34,21.34,21.27,21.3,82421.0,21.34,21.34,21.27,21.3,82421.0
2025-05-19 09:30:00,21.22,21.24,21.11,21.19,105330.0,21.22,21.24,21.11,21.19,105330.0
2025-05-19 10:00:00,21.19,21.4,21.15,21.31,90371.0,21.19,21.4,21.15,21.31,90371.0
2025-05-19 10:30:00,21.34,21.36,21.18,21.21,44830.0,21.34,21.36,21.18,21.21,44830.0
2025-05-19 11:00:00,21.22,21.41,21.21,21.37,89892.0,21.22,21.41,21.21,21.37,89892.0
2025-05-19 11:30:00,21.37,21.57,21.31,21.57,85981.0,21.37,21.57,21.31,21.57,85981.0
2025-05-19 12:00:00,21.56,21.69,21.54,21.62,87477.0,21.56,21.69,21.54,21.62,87477.0
2025-05-19 12:30:00,21.62,21.67,21.35,21.45,592513.0,21.62,21.67,21.35,21.45,592513.0
2025-05-19 13:00:00,21.44,21.47,21.34,21.39,52289.0,21.44,21.47,21.34,21.39,52289.0
2025-05-19 13:30:00,21.41,21.41,21.09,21.15,268733.0,21.41,21.41,21.09,21.15,268733.0
2025-05-19 14:00:00,21.15,21.43,21.14,21.36,111645.0,21.15,21.43,21.14,21.36,111645.0
2025-05-19 14:30:00,21.36,21.37,21.21,21.23,29383.0,21.36,21.37,21.21,21.23,29383.0
2025-05-19 15:00:00,21.22,21.29,21.18,21.28,116145.0,21.22,21.29,21.18,21.28,116145.0
2025-05-19 15:30:00,21.28,21.39,21.28,21.39,45397.0,21.28,21.39,21.28,21.39,45397.0
2025-05-20 09:30:00,21.4,21.4,21.11,21.18,119624.0,21.4,21.4,21.11,21.18,119624.0
2025-05-20 10:00:00,21.24,21.3,21.14,21.27,102625.0,21.24,21.3,21.14,21.27,102625.0
2025-05-20 10:30:00,21.26,21.34,21.24,21.25,104447.0,21.26,21.34,21.24,21.25,104447.0
2025-05-20 11:00:00,21.26,21.32,21.23,21.24,70460.0,21.26,21.32,21.23,21.24,70460.0
2025-05-20 11:30:00,21.25,21.26,21.12,21.26,113237.0,21.25,21.26,21.12,21.26,113237.0
2025-05-20 12:00:00,21.25,21.47,21.2,21.47,59890.0,21.25,21.47,21.2,21.47,59890.0
2025-05-20 12:30:00,21.5,21.62,21.49,21.6,113122.0,21.5,21.62,21.49,21.6,113122.0
2025-05-20 13:00:00,21.6,21.66,21.58,21.62,52054.0,21.6,21.66,21.58,21.62,52054.0
2025-05-20 13:30:00,21.62,21.63,21.44,21.47,82023.0,21.62,21.63,21.44,21.47,82023.0
2025-05-20 14:00:00,21.46,21.49,21.41,21.45,46116.0,21.46,21.49,21.41,21.45,46116.0
2025-05-20 14:30:00,21.45,21.52,21.43,21.52,23273.0,21.45,21.52,21.43,21.52,23273.0
2025-05-20 15:00:00,21.52,21.56,21.5,21.53,69783.0,21.52,21.56,21.5,21.53,69783.0
2025-05-20 15:30:00,21.53,21.58,21.51,21.57,64867.0,21.53,21.58,21.51,21.57,64867.0
2025-05-21 09:30:00,21.85,21.85,21.66,21.72,155528.0,21.85,21.85,21.66,21.72,155528.0
2025-05-21 10:00:00,21.73,21.79,21.51,21.76,251217.0,21.73,21.79,21.51,21.76,251217.0
2025-05-21 10:30:00,21.76,21.76,21.38,21.41,155647.0,21.76,21.76,21.38,21.41,155647.0
2025-05-21 11:00:00,21.4,21.52,21.29,21.33,225960.0,21.4,21.52,21.29,21.33,225960.0
2025-05-21 11:30:00,21.32,21.45,21.27,21.34,66429.0,21.32,21.45,21.27,21.34,66429.0
2025-05-21 12:00:00,21.33,21.39,21.06,21.23,520873.0,21.33,21.39,21.06,21.23,520873.0
2025-05-21 12:30:00,21.21,21.44,21.21,21.43,89799.0,21.21,21.44,21.21,21.43,89799.0
2025-05-21 13:00:00,21.42,21.51,21.14,21.15,246853.0,21.42,21.51,21.14,21.15,246853.0
2025-05-21 13:30:00,21.14,21.31,21.12,21.26,51536.0,21.14,21.31,21.12,21.26,51536.0
2025-05-21 14:00:00,21.27,21.27,21.14,21.24,78435.0,21.27,21.27,21.14,21.24,78435.0
2025-05-21 14:30:00,21.22,21.23,21.18,21.19,20670.0,21.22,21.23,21.18,21.19,20670.0
2025-05-21 15:00:00,21.2,21.2,21.12,21.14,78711.0,21.2,21.2,21.12,21.14,78711.0
2025-05-21 15:30:00,21.15,21.26,21.08,21.1,109956.0,21.15,21.26,21.08,21.1,109956.0
2025-05-22 09:30:00,20.68,20.81,20.59,20.64,120593.0,20.68,20.81,20.59,20.64,120593.0
2025-05-22 10:00:00,20.64,20.95,20.55,20.93,136433.0,20.64,20.95,20.55,20.93,136433.0
2025-05-22 10:30:00,20.92,20.97,20.8,20.81,56202.0,20.92,20.97,20.8,20.81,56202.0
2025-05-22 11:00:00,20.82,20.95,20.78,20.8,33176.0,20.82,20.95,20.78,20.8,33176.0
2025-05-22 11:30:00,20.81,20.86,20.69,20.7,36977.0,20.81,20.86,20.69,20.7,36977.0
2025-05-22 12:00:00,20.7,20.91,20.7,20.91,28859.0,20.7,20.91,20.7,20.91,28859.0
2025-05-22 12:30:00,20.91,20.99,20.87,20.98,36255.0,20.91,20.99,20.87,20.98,36255.0
2025-05-22 13:00:00,20.97,20.99,20.88,20.89,30419.0,20.97,20.99,20.88,20.89,30419.0
2025-05-22 13:30:00,20.88,20.95,20.82,20.94,30502.0,20.88,20.95,20.82,20.94,30502.0
2025-05-22 14:00:00,20.94,20.97,20.88,20.96,51049.0,20.94,20.97,20.88,20.96,51049.0
2025-05-22 14:30:00,20.97,21.0,20.93,20.93,19962.0,20.97,21.0,20.93,20.93,19962.0
2025-05-22 15:00:00,20.96,21.0,20.93,20.96,38112.0,20.96,21.0,20.93,20.96,38112.0
2025-05-22 15:30:00,20.96,20.96,20.75,20.76,117418.0,20.96,20.96,20.75,20.76,117418.0
2025-05-23 09:30:00,20.55,20.86,20.55,20.83,145065.0,20.55,20.86,20.55,20.83,145065.0
2025-05-23 10:00:00,20.86,21.26,20.84,21.19,203302.0,20.86,21.26,20.84,21.19,203302.0
2025-05-23 10:30:00,21.16,21.2,21.0,21.03,70205.0,21.16,21.2,21.0,21.03,70205.0
2025-05-23 11:00:00,21.03,21.21,20.96,21.21,165779.0,21.03,21.21,20.96,21.21,165779.0
2025-05-23 11:30:00,21.21,21.24,21.08,21.11,94487.0,21.21,21.24,21.08,21.11,94487.0
2025-05-23 12:00:00,21.12,21.17,20.95,21.03,177238.0,21.12,21.17,20.95,21.03,177238.0
2025-05-23 12:30:00,21.03,21.16,21.01,21.05,58542.0,21.03,21.16,21.01,21.05,58542.0
2025-05-23 13:00:00,21.05,21.23,21.01,21.22,81374.0,21.05,21.23,21.01,21.22,81374.0
2025-05-23 13:30:00,21.21,21.22,21.14,21.14,65032.0,21.21,21.22,21.14,21.14,65032.0
2025-05-23 14:00:00,21.13,21.15,21.06,21.14,67284.0,21.13,21.15,21.06,21.14,67284.0
2025-05-23 14:30:00,21.15,21.23,21.15,21.22,50904.0,21.15,21.23,21.15,21.22,50904.0
2025-05-23 15:00:00,21.21,21.26,21.21,21.24,16271.0,21.21,21.26,21.21,21.24,16271.0
2025-05-23 15:30:00,21.24,21.24,21.14,21.19,45460.0,21.24,21.24,21.14,21.19,45460.0
2025-05-27 09:30:00,20.84,20.89,20.74,20.8,126954.0,20.84,20.89,20.74,20.8,126954.0
2025-05-27 10:00:00,20.81,20.85,20.64,20.78,253228.0,20.81,20.85,20.64,20.78,253228.0
2025-05-27 10:30:00,20.76,20.78,20.46,20.5,289663.0,20.76,20.78,20.46,20.5,289663.0
2025-05-27 11:00:00,20.54,20.58,20.43,20.47,164299.0,20.54,20.58,20.43,20.47,164299.0
2025-05-27 11:30:00,20.47,20.55,20.38,20.49,238577.0,20.47,20.55,20.38,20.49,238577.0
2025-05-27 12:00:00,20.49,20.67,20.49,20.64,123537.0,20.49,20.67,20.49,20.64,123537.0
2025-05-27 12:30:00,20.66,20.73,20.64,20.67,78551.0,20.66,20.73,20.64,20.67,78551.0
2025-05-27 13:00:00,20.67,20.68,20.58,20.6,72776.0,20.67,20.68,20.58,20.6,72776.0
2025-05-27 13:30:00,20.6,20.69,20.58,20.67,98710.0,20.6,20.69,20.58,20.67,98710.0
2025-05-27 14:00:00,20.67,20.78,20.67,20.77,122717.0,20.67,20.78,20.67,20.77,122717.0
2025-05-27 14:30:00,20.78,20.81,20.77,20.78,25304.0,20.78,20.81,20.77,20.78,25304.0
2025-05-27 15:00:00,20.79,20.82,20.78,20.79,58886.0,20.79,20.82,20.78,20.79,58886.0
2025-05-27 15:30:00,20.79,20.84,20.79,20.84,115069.0,20.79,20.84,20.79,20.84,115069.0
2025-05-28 09:30:00,21.36,21.42,21.24,21.28,240986.0,21.36,21.42,21.24,21.28,240986.0
2025-05-28 10:00:00,21.3,21.35,21.21,21.25,130293.0,21.3,21.35,21.21,21.25,130293.0
2025-05-28 10:30:00,21.25,21.29,21.15,21.2,51614.0,21.25,21.29,21.15,21.2,51614.0
2025-05-28 11:00:00,21.21,21.36,21.18,21.35,169866.0,21.21,21.36,21.18,21.35,169866.0
2025-05-28 11:30:00,21.35,21.69,21.32,21.57,391752.0,21.35,21.69,21.32,21.57,391752.0
2025-05-28 12:00:00,21.58,21.59,21.3,21.44,619862.0,21.58,21.59,21.3,21.44,619862.0
2025-05-28 12:30:00,21.48,21.48,21.34,21.43,132263.0,21.48,21.48,21.34,21.43,132263.0
2025-05-28 13:00:00,21.45,21.45,21.31,21.32,108195.0,21.45,21.45,21.31,21.32,108195.0
2025-05-28 13:30:00,21.32,21.34,21.25,21.3,63985.0,21.32,21.34,21.25,21.3,63985.0
2025-05-28 14:00:00,21.3,21.38,21.21,21.23,136208.0,21.3,21.38,21.21,21.23,136208.0
2025-05-28 14:30:00,21.22,21.22,21.04,21.07,130345.0,21.22,21.22,21.04,21.07,130345.0
2025-05-28 15:00:00,21.06,21.07,21.01,21.03,133372.0,21.06,21.07,21.01,21.03,133372.0
2025-05-28 15:30:00,21.03,21.05,21.0,21.05,83992.0,21.03,21.05,21.0,21.05,83992.0
2025-05-29 09:30:00,20.81,20.81,20.62,20.64,231674.0,20.81,20.81,20.62,20.64,231674.0
2025-05-29 10:00:00,20.63,20.67,20.37,20.49,291851.0,20.63,20.67,20.37,20.49,291851.0
2025-05-29 10:30:00,20.48,20.71,20.48,20.67,388199.0,20.48,20.71,20.48,20.67,388199.0
2025-05-29 11:00:00,20.66,20.71,20.5,20.58,133206.0,20.66,20.71,20.5,20.58,133206.0
2025-05-29 11:30:00,20.56,20.63,20.48,20.6,174773.0,20.56,20.63,20.48,20.6,174773.0
2025-05-29 12:00:00,20.6,20.68,20.56,20.6,115121.0,20.6,20.68,20.56,20.6,115121.0
2025-05-29 12:30:00,20.59,20.62,20.51,20.52,88959.0,20.59,20.62,20.51,20.52,88959.0
2025-05-29 13:00:00,20.52,20.58,20.48,20.5,78321.0,20.52,20.58,20.48,20.5,78321.0
2025-05-29 13:30:00,20.51,20.54,20.47,20.47,81983.0,20.51,20.54,20.47,20.47,81983.0
2025-05-29 14:00:00,20.48,20.52,20.46,20.52,107619.0,20.48,20.52,20.46,20.52,107619.0
2025-05-29 14:30:00,20.52,20.53,20.48,20.49,128934.0,20.52,20.53,20.48,20.49,128934.0
2025-05-29 15:00:00,20.49,20.51,20.45,20.48,166893.0,20.49,20.51,20.45,20.48,166893.0
2025-05-29 15:30:00,20.48,20.51,20.45,20.46,79278.0,20.48,20.51,20.45,20.46,79278.0
2025-05-30 09:30:00,20.34,20.35,19.98,20.04,282413.0,20.34,20.35,19.98,20.04,282413.0
2025-05-30 10:00:00,20.04,20.25,19.99,20.17,267196.0,20.04,20.25,19.99,20.17,267196.0
2025-05-30 10:30:00,20.17,20.25,20.09,20.16,139976.0,20.17,20.25,20.09,20.16,139976.0
2025-05-30 11:00:00,20.16,20.27,19.97,19.97,175675.0,20.16,20.27,19.97,19.97,175675.0
2025-05-30 11:30:00,19.97,19.99,19.86,19.92,168194.0,19.97,19.99,19.86,19.92,168194.0
2025-05-30 12:00:00,19.94,20.01,19.7,19.81,305371.0,19.94,20.01,19.7,19.81,305371.0
2025-05-30 12:30:00,19.82,19.98,19.78,19.94,191567.0,19.82,19.98,19.78,19.94,191567.0
2025-05-30 13:00:00,19.93,20.15,19.92,20.11,311794.0,19.93,20.15,19.92,20.11,311794.0
2025-05-30 13:30:00,20.11,20.23,20.02,20.05,213082.0,20.11,20.23,20.02,20.05,213082.0
2025-05-30 14:00:00,20.06,20.27,20.06,20.14,160630.0,20.06,20.27,20.06,20.14,160630.0
2025-05-30 14:30:00,20.14,20.15,20.06,20.1,34420.0,20.14,20.15,20.06,20.1,34420.0
2025-05-30 15:00:00,20.1,20.17,20.06,20.16,99612.0,20.1,20.17,20.06,20.16,99612.0
2025-05-30 15:30:00,20.17,20.29,20.15,20.24,214498.0,20.17,20.29,20.15,20.24,214498.0
2025-06-02 09:30:00,21.59,21.63,21.19,21.23,806678.0,21.59,21.63,21.19,21.23,806678.0
2025-06-02 10:00:00,21.21,21.32,21.12,21.31,203681.0,21.21,21.32,21.12,21.31,203681.0
2025-06-02 10:30:00,21.31,21.36,21.16,21.29,140148.0,21.31,21.36,21.16,21.29,140148.0
2025-06-02 11:00:00,21.3,21.37,21.17,21.24,178684.0,21.3,21.37,21.17,21.24,178684.0
2025-06-02 11:30:00,21.24,21.38,21.15,21.34,113466.0,21.24,21.38,21.15,21.34,113466.0
2025-06-02 12:00:00,21.34,21.4,21.27,21.4,112017.0,21.34,21.4,21.27,21.4,112017.0
2025-06-02 12:30:00,21.41,21.52,21.41,21.47,123358.0,21.41,21.52,21.41,21.47,123358.0
2025-06-02 13:00:00,21.46,21.47,21.33,21.36,148166.0,21.46,21.47,21.33,21.36,148166.0
2025-06-02 13:30:00,21.35,21.4,21.3,21.39,64921.0,21.35,21.4,21.3,21.39,64921.0
2025-06-02 14:00:00,21.39,21.42,21.01,21.2,670716.0,21.39,21.42,21.01,21.2,670716.0
2025-06-02 14:30:00,21.21,21.41,21.19,21.38,48035.0,21.21,21.41,21.19,21.38,48035.0
2025-06-02 15:00:00,21.39,21.43,21.38,21.39,46790.0,21.39,21.43,21.38,21.39,46790.0
2025-06-02 15:30:00,21.39,21.5,21.38,21.49,216605.0,21.39,21.5,21.38,21.49,216605.0
2025-06-03 09:30:00,21.56,21.62,21.45,21.57,121209.0,21.56,21.62,21.45,21.57,121209.0
2025-06-03 10:00:00,21.59,21.84,21.58,21.83,198142.0,21.59,21.84,21.58,21.83,198142.0
2025-06-03 10:30:00,21.82,21.9,21.78,21.87,126994.0,21.82,21.9,21.78,21.87,126994.0
2025-06-03 11:00:00,21.88,22.0,21.86,21.97,117110.0,21.88,22.0,21.86,21.97,117110.0
2025-06-03 11:30:00,21.97,21.98,21.89,21.94,64908.0,21.97,21.98,21.89,21.94,64908.0
2025-06-03 12:00:00,21.93,21.95,21.87,21.93,43023.0,21.93,21.95,21.87,21.93,43023.0
2025-06-03 12:30:00,21.93,21.98,21.88,21.97,28551.0,21.93,21.98,21.88,21.97,28551.0
2025-06-03 13:00:00,21.96,22.03,21.95,22.02,138011.0,21.96,22.03,21.95,22.02,138011.0
2025-06-03 13:30:00,22.01,22.04,21.78,21.92,199640.0,22.01,22.04,21.78,21.92,199640.0
2025-06-03 14:00:00,21.92,21.97,21.86,21.87,52930.0,21.92,21.97,21.86,21.87,52930.0
2025-06-03 14:30:00,21.86,21.95,21.83,21.92,73807.0,21.86,21.95,21.83,21.92,73807.0
2025-06-03 15:00:00,21.91,21.95,21.9,21.91,28102.0,21.91,21.95,21.9,21.91,28102.0
2025-06-03 15:30:00,21.91,21.91,21.83,21.84,168651.0,21.91,21.91,21.83,21.84,168651.0
2025-06-04 09:30:00,21.84,22.04,21.66,21.96,278368.0,21.84,22.04,21.66,21.96,278368.0
2025-06-04 10:00:00,21.93,22.07,21.88,21.97,156229.0,21.93,22.07,21.88,21.97,156229.0
2025-06-04 10:30:00,21.95,21.95,21.65,21.69,141763.0,21.95,21.95,21.65,21.69,141763.0
2025-06-04 11:00:00,21.65,21.78,21.07,21.24,1743186.0,21.65,21.78,21.07,21.24,1743186.0
2025-06-04 11:30:00,21.26,21.47,21.21,21.29,195572.0,21.26,21.47,21.21,21.29,195572.0
2025-06-04 12:00:00,21.27,21.35,21.22,21.26,43736.0,21.27,21.35,21.22,21.26,43736.0
2025-06-04 12:30:00,21.26,21.44,21.26,21.32,152685.0,21.26,21.44,21.26,21.32,152685.0
2025-06-04 13:00:00,21.34,21.38,21.3,21.37,80485.0,21.34,21.38,21.3,21.37,80485.0
2025-06-04 13:30:00,21.37,21.39,21.32,21.38,114669.0,21.37,21.39,21.32,21.38,114669.0
2025-06-04 14:00:00,21.34,21.44,21.33,21.43,53229.0,21.34,21.44,21.33,21.43,53229.0
2025-06-04 14:30:00,21.44,21.54,21.44,21.46,25865.0,21.44,21.54,21.44,21.46,25865.0
2025-06-04 15:00:00,21.44,21.46,21.42,21.45,16571.0,21.44,21.46,21.42,21.45,16571.0
2025-06-04 15:30:00,21.45,21.46,21.4,21.44,64012.0,21.45,21.46,21.4,21.44,64012.0
2025-06-05 09:30:00,22.0,22.08,21.89,21.96,236133.0,22.0,22.08,21.89,21.96,236133.0
2025-06-05 10:00:00,21.98,22.0,21.87,21.93,105760.0,21.98,22.0,21.87,21.93,105760.0
2025-06-05 10:30:00,21.91,22.08,21.88,21.99,111516.0,21.91,22.08,21.88,21.99,111516.0
2025-06-05 11:00:00,22.0,22.06,21.82,21.93,74426.0,22.0,22.06,21.82,21.93,74426.0
2025-06-05 11:30:00,21.92,21.96,21.79,21.87,53828.0,21.92,21.96,21.79,21.87,53828.0
2025-06-05 12:00:00,21.88,21.88,21.77,21.82,67426.0,21.88,21.88,21.77,21.82,67426.0
2025-06-05 12:30:00,21.83,21.83,21.71,21.73,37301.0,21.83,21.83,21.71,21.73,37301.0
2025-06-05 13:00:00,21.73,21.8,21.69,21.77,42279.0,21.73,21.8,21.69,21.77,42279.0
2025-06-05 13:30:00,21.77,21.82,21.75,21.82,18912.0,21.77,21.82,21.75,21.82,18912.0
2025-06-05 14:00:00,21.81,21.82,21.73,21.79,12427.0,21.81,21.82,21.73,21.79,12427.0
2025-06-05 14:30:00,21.78,21.81,21.76,21.79,36509.0,21.78,21.81,21.76,21.79,36509.0
2025-06-05 15:00:00,21.78,21.8,21.69,21.72,40106.0,21.78,21.8,21.69,21.72,40106.0
2025-06-05 15:30:00,21.73,21.76,21.7,21.73,60989.0,21.73,21.76,21.7,21.73,60989.0
2025-06-06 09:30:00,21.91,22.45,21.91,22.36,308687.0,21.91,22.45,21.91,22.36,308687.0
2025-06-06 10:00:00,22.35,22.37,22.06,22.21,170032.0,22.35,22.37,22.06,22.21,170032.0
2025-06-06 10:30:00,22.22,22.39,22.19,22.3,81476.0,22.22,22.39,22.19,22.3,81476.0
2025-06-06 11:00:00,22.3,22.3,22.09,22.23,135483.0,22.3,22.3,22.09,22.23,135483.0
2025-06-06 11:30:00,22.23,22.41,22.22,22.4,55951.0,22.23,22.41,22.22,22.4,55951.0
2025-06-06 12:00:00,22.41,22.42,22.33,22.35,16802.0,22.41,22.42,22.33,22.35,16802.0
2025-06-06 12:30:00,22.36,22.47,22.34,22.34,170033.0,22.36,22.47,22.34,22.34,170033.0
2025-06-06 13:00:00,22.33,22.35,22.29,22.33,15028.0,22.33,22.35,22.29,22.33,15028.0
2025-06-06 13:30:00,22.32,22.34,22.29,22.3,16113.0,22.32,22.34,22.29,22.3,16113.0
2025-06-06 14:00:00,22.29,22.38,22.24,22.38,43599.0,22.29,22.38,22.24,22.38,43599.0
2025-06-06 14:30:00,22.39,22.45,22.37,22.44,53729.0,22.39,22.45,22.37,22.44,53729.0
2025-06-06 15:00:00,22.44,22.45,22.42,22.43,63683.0,22.44,22.45,22.42,22.43,63683.0
2025-06-06 15:30:00,22.42,22.42,22.36,22.38,77625.0,22.42,22.42,22.36,22.38,77625.0
2025-06-09 09:30:00,22.47,22.5,22.29,22.35,128163.0,22.47,22.5,22.29,22.35,128163.0
2025-06-09 10:00:00,22.37,22.54,22.34,22.53,110351.0,22.37,22.54,22.34,22.53,110351.0
2025-06-09 10:30:00,22.53,22.61,22.49,22.6,53575.0,22.53,22.61,22.49,22.6,53575.0
2025-06-09 11:00:00,22.61,22.72,22.57,22.64,166875.0,22.61,22.72,22.57,22.64,166875.0
2025-06-09 11:30:00,22.63,22.69,22.57,22.62,51382.0,22.63,22.69,22.57,22.62,51382.0
2025-06-09 12:00:00,22.62,22.62,22.46,22.49,36225.0,22.62,22.62,22.46,22.49,36225.0
2025-06-09 12:30:00,22.51,22.54,22.47,22.54,46563.0,22.51,22.54,22.47,22.54,46563.0
2025-06-09 13:00:00,22.54,22.55,22.47,22.5,39789.0,22.54,22.55,22.47,22.5,39789.0
2025-06-09 13:30:00,22.5,22.57,22.5,22.51,28466.0,22.5,22.57,22.5,22.51,28466.0
2025-06-09 14:00:00,22.51,22.68,22.51,22.67,36478.0,22.51,22.68,22.51,22.67,36478.0
2025-06-09 14:30:00,22.67,22.7,22.63,22.66,38746.0,22.67,22.7,22.63,22.66,38746.0
2025-06-09 15:00:00,22.65,22.69,22.61,22.61,92330.0,22.65,22.69,22.61,22.61,92330.0
2025-06-09 15:30:00,22.62,22.65,22.58,22.63,81813.0,22.62,22.65,22.58,22.63,81813.0
2025-06-10 09:30:00,22.7,22.89,22.7,22.88,74305.0,22.7,22.89,22.7,22.88,74305.0
2025-06-10 10:00:00,22.89,22.95,22.78,22.95,131452.0,22.89,22.95,22.78,22.95,131452.0
2025-06-10 10:30:00,22.95,22.98,22.9,22.94,96862.0,22.95,22.98,22.9,22.94,96862.0
2025-06-10 11:00:00,22.96,23.1,22.96,23.09,82874.0,22.96,23.1,22.96,23.09,82874.0
2025-06-10 11:30:00,23.09,23.13,22.82,22.89,133257.0,23.09,23.13,22.82,22.89,133257.0
2025-06-10 12:00:00,22.87,22.92,22.85,22.92,36237.0,22.87,22.92,22.85,22.92,36237.0
2025-06-10 12:30:00,22.93,22.94,22.72,22.72,102386.0,22.93,22.94,22.72,22.72,102386.0
2025-06-10 13:00:00,22.72,22.74,22.65,22.69,84518.0,22.72,22.74,22.65,22.69,84518.0
2025-06-10 13:30:00,22.69,22.7,22.59,22.64,68431.0,22.69,22.7,22.59,22.64,68431.0
2025-06-10 14:00:00,22.65,22.67,22.51,22.51,111189.0,22.65,22.67,22.51,22.51,111189.0
2025-06-10 14:30:00,22.51,22.51,22.26,22.32,360958.0,22.51,22.51,22.26,22.32,360958.0
2025-06-10 15:00:00,22.32,22.36,22.28,22.3,57510.0,22.32,22.36,22.28,22.3,57510.0
2025-06-10 15:30:00,22.3,22.43,22.3,22.39,158900.0,22.3,22.43,22.3,22.39,158900.0
2025-06-11 09:30:00,23.08,23.18,22.95,23.18,152172.0,23.08,23.18,22.95,23.18,152172.0
2025-06-11 10:00:00,23.18,23.3,23.16,23.23,154746.0,23.18,23.3,23.16,23.23,154746.0
2025-06-11 10:30:00,23.21,23.28,23.06,23.12,96088.0,23.21,23.28,23.06,23.12,96088.0
2025-06-11 11:00:00,23.12,23.31,23.02,23.3,141201.0,23.12,23.31,23.02,23.3,141201.0
2025-06-11 11:30:00,23.31,23.4,23.24,23.39,98477.0,23.31,23.4,23.24,23.39,98477.0
2025-06-11 12:00:00,23.37,23.41,23.32,23.38,55271.0,23.37,23.41,23.32,23.38,55271.0
2025-06-11 12:30:00,23.38,23.39,23.31,23.37,31950.0,23.38,23.39,23.31,23.37,31950.0
2025-06-11 13:00:00,23.37,23.48,23.31,23.47,79618.0,23.37,23.48,23.31,23.47,79618.0
2025-06-11 13:30:00,23.46,23.71,23.46,23.64,387130.0,23.46,23.71,23.46,23.64,387130.0
2025-06-11 14:00:00,23.64,24.25,23.59,24.15,651932.0,23.64,24.25,23.59,24.15,651932.0
2025-06-11 14:30:00,24.14,24.23,23.9,24.01,437098.0,24.14,24.23,23.9,24.01,437098.0
2025-06-11 15:00:00,24.02,24.08,23.82,24.01,579640.0,24.02,24.08,23.82,24.01,579640.0
2025-06-11 15:30:00,24.01,24.01,23.8,23.88,223521.0,24.01,24.01,23.8,23.88,223521.0
2025-06-12 09:30:00,23.54,23.74,23.39,23.7,241151.0,23.54,23.74,23.39,23.7,241151.0
2025-06-12 10:00:00,23.7,23.86,23.69,23.83,147441.0,23.7,23.86,23.69,23.83,147441.0
2025-06-12 10:30:00,23.85,23.92,23.77,23.83,176936.0,23.85,23.92,23.77,23.83,176936.0
2025-06-12 11:00:00,23.84,24.18,23.75,24.0,547476.0,23.84,24.18,23.75,24.0,547476.0
2025-06-12 11:30:00,24.01,24.12,23.94,24.05,281068.0,24.01,24.12,23.94,24.05,281068.0
2025-06-12 12:00:00,24.06,24.07,23.78,23.97,214927.0,24.06,24.07,23.78,23.97,214927.0
2025-06-12 12:30:00,23.96,24.15,23.78,24.01,507758.0,23.96,24.15,23.78,24.01,507758.0
2025-06-12 13:00:00,24.03,24.05,23.92,24.05,32942.0,24.03,24.05,23.92,24.05,32942.0
2025-06-12 13:30:00,24.04,24.04,23.92,24.0,91620.0,24.04,24.04,23.92,24.0,91620.0
2025-06-12 14:00:00,24.01,24.06,23.8,23.89,92328.0,24.01,24.06,23.8,23.89,92328.0
2025-06-12 14:30:00,23.89,23.99,23.82,23.96,85189.0,23.89,23.99,23.82,23.96,85189.0
2025-06-12 15:00:00,23.97,24.0,23.95,23.98,93847.0,23.97,24.0,23.95,23.98,93847.0
2025-06-12 15:30:00,23.98,24.05,23.98,24.03,132982.0,23.98,24.05,23.98,24.03,132982.0
2025-06-13 09:30:00,26.47,26.54,26.16,26.18,1467370.0,26.47,26.54,26.16,26.18,1467370.0
2025-06-13 10:00:00,26.17,26.42,26.11,26.39,686327.0,26.17,26.42,26.11,26.39,686327.0
2025-06-13 10:30:00,26.41,26.43,25.62,25.72,1054494.0,26.41,26.43,25.62,25.72,1054494.0
2025-06-13 11:00:00,25.7,26.0,25.61,25.78,707070.0,25.7,26.0,25.61,25.78,707070.0
2025-06-13 11:30:00,25.78,25.83,25.63,25.7,549157.0,25.78,25.83,25.63,25.7,549157.0
2025-06-13 12:00:00,25.73,25.75,25.46,25.55,474197.0,25.73,25.75,25.46,25.55,474197.0
2025-06-13 12:30:00,25.55,25.71,25.55,25.66,282519.0,25.55,25.71,25.55,25.66,282519.0
2025-06-13 13:00:00,25.68,25.98,25.65,25.93,602714.0,25.68,25.98,25.65,25.93,602714.0
2025-06-13 13:30:00,25.92,26.24,25.89,26.13,577243.0,25.92,26.24,25.89,26.13,577243.0
2025-06-13 14:00:00,26.14,26.33,25.95,26.21,1079611.0,26.14,26.33,25.95,26.21,1079611.0
2025-06-13 14:30:00,26.2,26.55,26.17,26.52,758558.0,26.2,26.55,26.17,26.52,758558.0
2025-06-13 15:00:00,26.52,26.61,26.35,26.47,671779.0,26.52,26.61,26.35,26.47,671779.0
2025-06-13 15:30:00,26.46,26.51,25.99,26.13,990820.0,26.46,26.51,25.99,26.13,990820.0
2025-06-16 09:30:00,25.85,26.1,24.71,24.75,1962030.0,25.85,26.1,24.71,24.75,1962030.0
2025-06-16 10:00:00,24.74,25.05,24.49,24.64,1332648.0,24.74,25.05,24.49,24.64,1332648.0
2025-06-16 10:30:00,24.64,24.84,24.33,24.74,752382.0,24.64,24.84,24.33,24.74,752382.0
2025-06-16 11:00:00,24.74,25.02,24.74,24.95,460540.0,24.74,25.02,24.74,24.95,460540.0
2025-06-16 11:30:00,24.96,25.45,24.86,25.39,806074.0,24.96,25.45,24.86,25.39,806074.0
2025-06-16 12:00:00,25.38,25.56,25.19,25.5,435719.0,25.38,25.56,25.19,25.5,435719.0
2025-06-16 12:30:00,25.51,25.74,25.42,25.69,281379.0,25.51,25.74,25.42,25.69,281379.0
2025-06-16 13:00:00,25.7,25.76,25.32,25.55,342171.0,25.7,25.76,25.32,25.55,342171.0
2025-06-16 13:30:00,25.55,25.66,25.51,25.61,231865.0,25.55,25.66,25.51,25.61,231865.0
2025-06-16 14:00:00,25.61,26.09,25.59,26.07,387020.0,25.61,26.09,25.59,26.07,387020.0
2025-06-16 14:30:00,26.06,26.08,25.66,25.71,342142.0,26.06,26.08,25.66,25.71,342142.0
2025-06-16 15:00:00,25.71,25.8,25.67,25.74,164546.0,25.71,25.8,25.67,25.74,164546.0
2025-06-16 15:30:00,25.73,25.86,25.72,25.78,397028.0,25.73,25.86,25.72,25.78,397028.0
2025-06-17 09:30:00,26.63,27.1,26.42,27.02,678907.0,26.63,27.1,26.42,27.02,678907.0
2025-06-17 10:00:00,27.02,27.06,26.82,27.04,433841.0,27.02,27.06,26.82,27.04,433841.0
2025-06-17 10:30:00,27.03,27.14,26.8,26.82,395431.0,27.03,27.14,26.8,26.82,395431.0
2025-06-17 11:00:00,26.83,27.02,26.71,26.96,391944.0,26.83,27.02,26.71,26.96,391944.0
2025-06-17 11:30:00,26.96,26.99,26.63,26.87,385500.0,26.96,26.99,26.63,26.87,385500.0
2025-06-17 12:00:00,26.87,27.02,26.74,26.97,584130.0,26.87,27.02,26.74,26.97,584130.0
2025-06-17 12:30:00,26.98,27.31,26.83,27.06,712523.0,26.98,27.31,26.83,27.06,712523.0
2025-06-17 13:00:00,27.05,27.23,27.02,27.16,239550.0,27.05,27.23,27.02,27.16,239550.0
2025-06-17 13:30:00,27.15,27.43,27.15,27.34,318546.0,27.15,27.43,27.15,27.34,318546.0
2025-06-17 14:00:00,27.35,27.75,27.27,27.66,829681.0,27.35,27.75,27.27,27.66,829681.0
2025-06-17 14:30:00,27.66,27.82,27.64,27.73,405309.0,27.66,27.82,27.64,27.73,405309.0
2025-06-17 15:00:00,27.74,27.8,27.51,27.52,431694.0,27.74,27.8,27.51,27.52,431694.0
2025-06-17 15:30:00,27.53,27.78,27.36,27.46,908887.0,27.53,27.78,27.36,27.46,908887.0
2025-06-18 09:30:00,27.88,28.05,27.67,28.02,643993.0,27.88,28.05,27.67,28.02,643993.0
2025-06-18 10:00:00,28.03,28.06,26.58,26.9,2111245.0,28.03,28.06,26.58,26.9,2111245.0
2025-06-18 10:30:00,26.9,27.06,26.34,26.75,1128231.0,26.9,27.06,26.34,26.75,1128231.0
2025-06-18 11:00:00,26.75,26.91,26.63,26.81,384619.0,26.75,26.91,26.63,26.81,384619.0
2025-06-18 11:30:00,26.81,27.22,26.77,27.04,407557.0,26.81,27.22,26.77,27.04,407557.0
2025-06-18 12:00:00,27.04,27.15,26.77,27.14,380003.0,27.04,27.15,26.77,27.14,380003.0
2025-06-18 12:30:00,27.15,27.3,27.01,27.29,174212.0,27.15,27.3,27.01,27.29,174212.0
2025-06-18 13:00:00,27.29,27.58,27.26,27.52,452805.0,27.29,27.58,27.26,27.52,452805.0
2025-06-18 13:30:00,27.51,27.53,27.38,27.47,164339.0,27.51,27.53,27.38,27.47,164339.0
2025-06-18 14:00:00,27.47,27.78,27.39,27.73,302664.0,27.47,27.78,27.39,27.73,302664.0
2025-06-18 14:30:00,27.73,27.85,27.7,27.74,220394.0,27.73,27.85,27.7,27.74,220394.0
2025-06-18 15:00:00,27.72,27.95,26.89,27.39,1071775.0,27.72,27.95,26.89,27.39,1071775.0
2025-06-18 15:30:00,27.38,27.54,27.26,27.44,465716.0,27.38,27.54,27.26,27.44,465716.0
2025-06-20 09:30:00,27.44,27.62,27.32,27.54,325487.0,27.44,27.62,27.32,27.54,325487.0
2025-06-20 10:00:00,27.55,27.9,27.52,27.69,386631.0,27.55,27.9,27.52,27.69,386631.0
2025-06-20 10:30:00,27.69,27.86,27.63,27.8,223033.0,27.69,27.86,27.63,27.8,223033.0
2025-06-20 11:00:00,27.79,27.82,27.57,27.68,396463.0,27.79,27.82,27.57,27.68,396463.0
2025-06-20 11:30:00,27.7,27.85,27.56,27.82,238561.0,27.7,27.85,27.56,27.82,238561.0
2025-06-20 12:00:00,27.82,27.86,27.69,27.79,147809.0,27.82,27.86,27.69,27.79,147809.0
2025-06-20 12:30:00,27.78,27.86,27.53,27.74,258559.0,27.78,27.86,27.53,27.74,258559.0
2025-06-20 13:00:00,27.76,27.94,27.51,27.7,537658.0,27.76,27.94,27.51,27.7,537658.0
2025-06-20 13:30:00,27.69,28.0,27.66,27.96,269963.0,27.69,28.0,27.66,27.96,269963.0
2025-06-20 14:00:00,27.96,27.96,27.58,27.82,203063.0,27.96,27.96,27.58,27.82,203063.0
2025-06-20 14:30:00,27.81,27.94,27.73,27.85,306031.0,27.81,27.94,27.73,27.85,306031.0
2025-06-20 15:00:00,27.86,27.93,27.81,27.85,123118.0,27.86,27.93,27.81,27.85,123118.0
2025-06-20 15:30:00,27.85,27.97,27.84,27.87,263306.0,27.85,27.97,27.84,27.87,263306.0